{"status":"ok","report":{"price_analysis":{"current":2735.0,"change_1d":0.0,"change_7d":-0.4,"change_30d":-8.1,"high_30d":3775.0,"low_30d":2635.0,"position_in_range":9.0,"support":2749.0,"resistance":3661.0},"summary":"리드코프(012700)은 Energy 섹터 KR 시장 종목입니다, 시가총액 709.71억. 현재가 2,730원, 전일 대비 -0.2%, 30일 -8.1%. PER 6.8배 / ROE 1.0%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6932.00, 기관 순매수 12.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.8배입니다. ROE 1.0%입니다. 시가총액 709.71억. 매출 4349.46억, 영업이익 91.78억.","grade":"C","comment":"PER 6.79배, ROE 0.97%","per":6.8,"pbr":0.15,"roe":0.97,"eps":402.3141751024783,"revenue":434945897778.0,"operating_income":9178307599.0,"net_income":9430381269.0,"market_cap":71100681855,"profit_margin":2.17,"roa":0.35,"operating_margin":2.11,"gross_margin":null,"debt_ratio":1.7519987895751128,"total_assets":1281117857714.0,"total_equity":465522682120.0,"total_debt":815595175594.0,"dividend_yield":3.96,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-56.68)가 시그널선(-43.83)을 하회합니다(데드크로스). 현재가가 SMA20(2854)과 SMA60(2953) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2704~3003 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":25.675675675675677,"macd":-56.683771008743406,"macd_signal":-43.83243918934735,"sma_20":2853.5,"sma_60":2953.3333333333335,"bb_upper":3002.9356048604213,"bb_lower":2704.0643951395787,"atr_14":156.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -6932.00, 기관 순매수 12.00. 30일 누적: 외국인 -5.16만, 기관 68.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-6932.0,"institutional_flow":12.0,"data":[{"date":"2026-10-22","foreign_net":-2966.0,"institution_net":3.0,"retail_net":2963.0},{"date":"2026-10-21","foreign_net":-5505.0,"institution_net":2.0,"retail_net":5503.0},{"date":"2026-10-20","foreign_net":1266.0,"institution_net":3.0,"retail_net":-1269.0},{"date":"2026-10-19","foreign_net":-619.0,"institution_net":2.0,"retail_net":617.0},{"date":"2026-10-16","foreign_net":892.0,"institution_net":2.0,"retail_net":-894.0},{"date":"2026-10-15","foreign_net":7094.0,"institution_net":2.0,"retail_net":-7096.0},{"date":"2026-10-14","foreign_net":218.0,"institution_net":3.0,"retail_net":-221.0},{"date":"2026-10-13","foreign_net":-927.0,"institution_net":1.0,"retail_net":926.0},{"date":"2026-10-12","foreign_net":-4526.0,"institution_net":3.0,"retail_net":4523.0},{"date":"2026-10-08","foreign_net":278.0,"institution_net":2.0,"retail_net":-280.0},{"date":"2026-10-07","foreign_net":-4035.0,"institution_net":2.0,"retail_net":4033.0},{"date":"2026-10-06","foreign_net":-1267.0,"institution_net":2.0,"retail_net":1265.0},{"date":"2026-10-02","foreign_net":-3167.0,"institution_net":2.0,"retail_net":3165.0},{"date":"2026-10-01","foreign_net":-2036.0,"institution_net":2.0,"retail_net":2034.0},{"date":"2026-09-30","foreign_net":-653.0,"institution_net":2.0,"retail_net":651.0},{"date":"2026-09-29","foreign_net":-426.0,"institution_net":3.0,"retail_net":423.0},{"date":"2026-09-28","foreign_net":588.0,"institution_net":2.0,"retail_net":-590.0},{"date":"2026-09-23","foreign_net":1809.0,"institution_net":3.0,"retail_net":-1812.0},{"date":"2026-09-22","foreign_net":-6176.0,"institution_net":2.0,"retail_net":6174.0},{"date":"2026-09-21","foreign_net":-2477.0,"institution_net":2.0,"retail_net":2475.0},{"date":"2026-09-18","foreign_net":-2803.0,"institution_net":3.0,"retail_net":2800.0},{"date":"2026-09-17","foreign_net":-2947.0,"institution_net":2.0,"retail_net":2945.0},{"date":"2026-09-16","foreign_net":-9415.0,"institution_net":3.0,"retail_net":9412.0},{"date":"2026-09-15","foreign_net":-5885.0,"institution_net":2.0,"retail_net":5883.0},{"date":"2026-09-14","foreign_net":-4570.0,"institution_net":1.0,"retail_net":4569.0},{"date":"2026-09-11","foreign_net":7678.0,"institution_net":3.0,"retail_net":-7681.0},{"date":"2026-09-10","foreign_net":-1397.0,"institution_net":2.0,"retail_net":1395.0},{"date":"2026-09-09","foreign_net":-4639.0,"institution_net":3.0,"retail_net":4636.0},{"date":"2026-09-08","foreign_net":-4667.0,"institution_net":2.0,"retail_net":4665.0},{"date":"2026-09-07","foreign_net":-326.0,"institution_net":2.0,"retail_net":324.0}],"periods":{"d1":{"foreign_net":-2966.0,"institution_net":3.0,"retail_net":2963.0},"d3":{"foreign_net":-7205.0,"institution_net":8.0,"retail_net":7197.0},"d7":{"foreign_net":380.0,"institution_net":17.0,"retail_net":-397.0},"d14":{"foreign_net":-15300.0,"institution_net":31.0,"retail_net":15269.0},"d30":{"foreign_net":-51606.0,"institution_net":68.0,"retail_net":51538.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":67,"summary":"매출 +5.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.6,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":33.2,"unit":"%","percentile":76,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":0.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":25.7,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.5x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":1.51,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.63,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.6%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.75,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.8,"current_pbr":0.15,"per_5y_high":8.92,"per_5y_low":4.13,"per_5y_avg":6.66,"per_percentile":57.1,"pbr_5y_high":0.38,"pbr_5y_low":0.22,"pbr_5y_avg":0.31,"pbr_percentile":0.0,"per_5y_median":6.74,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q4","per":8.56,"pbr":0.34},{"quarter":"2025-Q1","per":8.92,"pbr":0.32},{"quarter":"2025-Q2","per":5.6,"pbr":0.38},{"quarter":"2025-Q3","per":5.68,"pbr":0.31},{"quarter":"2025-Q4","per":6.74,"pbr":0.3},{"quarter":"2026-Q1","per":4.13,"pbr":0.28},{"quarter":"2026-Q2","per":7.01,"pbr":0.22},{"quarter":"현재","per":6.8,"pbr":0.15}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":3861.5244,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3630.9856,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4682.8188,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3827.9041,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3730.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3530.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Energy","industry":"OIL & GAS REFINING & MARKETING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":8.56,"eps":451.2628,"close":3861.52,"source":"reported"},{"date":"2025-01","per":8.24,"eps":451.2628,"close":3717.44,"source":"reported"},{"date":"2025-02","per":8.56,"eps":451.2628,"close":3861.52,"source":"reported"},{"date":"2025-03","per":8.92,"eps":407.2226,"close":3630.99,"source":"reported"},{"date":"2025-04","per":9.35,"eps":407.2226,"close":3808.69,"source":"reported"},{"date":"2025-05","per":13.59,"eps":407.2226,"close":5532.93,"source":"reported"},{"date":"2025-06","per":5.6,"eps":836.3374,"close":4682.82,"source":"reported"},{"date":"2025-07","per":5.34,"eps":836.3374,"close":4461.89,"source":"reported"},{"date":"2025-08","per":4.57,"eps":836.3374,"close":3818.3,"source":"reported"},{"date":"2025-09","per":5.68,"eps":674.4896,"close":3827.9,"source":"reported"},{"date":"2025-10","per":5.41,"eps":674.4896,"close":3650.2,"source":"reported"},{"date":"2025-11","per":5.41,"eps":674.4896,"close":3650.2,"source":"reported"},{"date":"2025-12","per":6.74,"eps":553.6508,"close":3730.0,"source":"reported"},{"date":"2026-01","per":6.57,"eps":553.6508,"close":3640.0,"source":"reported"},{"date":"2026-02","per":6.7,"eps":553.6508,"close":3710.0,"source":"reported"},{"date":"2026-03","per":4.13,"eps":854.9589,"close":3530.0,"source":"reported"},{"date":"2026-04","per":4.46,"eps":854.9589,"close":3810.0,"source":"reported"},{"date":"2026-05","per":3.49,"eps":854.9589,"close":2980.0,"source":"reported"},{"date":"2026-06","per":7.01,"eps":402.3142,"close":2820.0,"source":"reported"},{"date":"2026-07","per":7.52,"eps":402.3142,"close":3025.0,"source":"reported"},{"date":"2026-08","per":7.49,"eps":402.3142,"close":3015.0,"source":"reported"},{"date":"2026-09","per":7.25,"eps":402.3142,"close":2915.0,"source":"reported"},{"date":"2026-10","per":6.72,"eps":402.3142,"close":2705.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.84,"std":2.13,"upper_1sd":8.96,"lower_1sd":4.71,"current":6.72,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.96,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":26.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.63,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.96,"summary":"배당수익률 3.96%","metrics":[{"name":"배당수익률","value":3.96,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.8배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 57%"},{"label":"ROE","value":"1.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:11:49.458010+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.009707001438514568,"dividend_yield":null,"eps":172.51,"revenue":113151600267.0,"operating_income":2445861438.0,"net_income":4518829345.0,"market_cap":null,"profit_margin":0.039936062188577724,"operating_margin":0.021615791842347642,"roa":0.0035272549811016644,"gross_margin":null,"total_equity":465522682120.0,"total_assets":1281117857714.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.5,"pbr":0.23,"roe":0.0043955696462315355,"dividend_yield":3.96,"eps":94.49,"revenue":107102942845.0,"operating_income":1836195319.0,"net_income":2019513974.0,"market_cap":99300000000.0,"profit_margin":0.018855821514845324,"operating_margin":0.017144209768888915,"roa":0.0017470214584029186,"gross_margin":null,"total_equity":459443061204.0,"total_assets":1155975482892.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0063219121158222145,"dividend_yield":null,"eps":136.31192807700643,"revenue":109927387754.0,"operating_income":4555921961.0,"net_income":2913362689.0,"market_cap":null,"profit_margin":0.026502610027626983,"operating_margin":0.04144483057484663,"roa":0.0026382964450301625,"gross_margin":null,"total_equity":460835683196.0,"total_assets":1104259035973.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-4.665932285279625e-05,"dividend_yield":null,"eps":-0.9977529745281,"revenue":104763966912.0,"operating_income":340328881.0,"net_income":-21324739.0,"market_cap":null,"profit_margin":-0.0002035503201011129,"operating_margin":0.0032485299195082087,"roa":-2.0270106007634055e-05,"gross_margin":null,"total_equity":457030614595.0,"total_assets":1052028982580.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02899654627219775,"dividend_yield":null,"eps":625.1547046290295,"revenue":90146597572.0,"operating_income":2416026554.0,"net_income":13251566375.0,"market_cap":null,"profit_margin":0.1470001833892398,"operating_margin":0.026801084223620552,"roa":0.01256515240979359,"gross_margin":null,"total_equity":457004991236.0,"total_assets":1054628383550.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.010690662536917323,"dividend_yield":null,"eps":-206.81809777200976,"revenue":82872027216.0,"operating_income":3634044651.0,"net_income":-4399951200.0,"market_cap":null,"profit_margin":-0.05309332168901628,"operating_margin":0.043851282188718796,"roa":-0.004903050095350786,"gross_margin":null,"total_equity":411569552851.0,"total_assets":897390627147.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.013104377182091176,"dividend_yield":null,"eps":257.15078979022377,"revenue":89391746860.0,"operating_income":5917962611.0,"net_income":5496023180.0,"market_cap":null,"profit_margin":0.06148244522626392,"operating_margin":0.06620256140948177,"roa":0.006115800533521693,"gross_margin":null,"total_equity":419403616336.0,"total_assets":898659652138.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.008256130933496615,"dividend_yield":null,"eps":160.84997319981758,"revenue":106335717807.0,"operating_income":6679255736.0,"net_income":3437808540.0,"market_cap":null,"profit_margin":0.032329762857665985,"operating_margin":0.06281290871730316,"roa":0.0036493531317558824,"gross_margin":null,"total_equity":416394624515.0,"total_assets":942032304324.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010097717593664696,"dividend_yield":null,"eps":196.0399113791745,"revenue":107693953737.0,"operating_income":5109526791.0,"net_income":4189914789.0,"market_cap":null,"profit_margin":0.038905756949291825,"operating_margin":0.047444880735626103,"roa":0.004505192614668996,"gross_margin":null,"total_equity":414936816180.0,"total_assets":930019013029.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008459287388000085,"dividend_yield":null,"eps":-162.77784498652755,"revenue":117058386259.0,"operating_income":3846325803.0,"net_income":-3479012489.0,"market_cap":null,"profit_margin":-0.02972031821199412,"operating_margin":0.03285818236456575,"roa":-0.0037840119924138736,"gross_margin":null,"total_equity":411265432823.0,"total_assets":919397849683.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":null,"revenue":132813858459.0,"operating_income":-18680048831.0,"net_income":null,"market_cap":null,"profit_margin":null,"operating_margin":-0.14064834082631958,"roa":null,"gross_margin":null,"total_equity":420312520677.0,"total_assets":920021626303.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.013857233650724466,"dividend_yield":null,"eps":270.32926343468677,"revenue":129772011240.0,"operating_income":7423995808.0,"net_income":5777683589.0,"market_cap":null,"profit_margin":0.044521800454450595,"operating_margin":0.05720798912694728,"roa":0.005992397938045188,"gross_margin":null,"total_equity":416943506520.0,"total_assets":964168876756.0}],"current_price":2735.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8420.0},{"date":"2016-10-25","close":8280.0},{"date":"2016-10-26","close":8080.0},{"date":"2016-10-27","close":8140.0},{"date":"2016-10-28","close":8060.0},{"date":"2016-10-31","close":7950.0},{"date":"2016-11-01","close":7850.0},{"date":"2016-11-02","close":7590.0},{"date":"2016-11-03","close":7860.0},{"date":"2016-11-04","close":7890.0},{"date":"2016-11-07","close":7920.0},{"date":"2016-11-08","close":7830.0},{"date":"2016-11-09","close":7600.0},{"date":"2016-11-10","close":7750.0},{"date":"2016-11-11","close":7710.0},{"date":"2016-11-14","close":7670.0},{"date":"2016-11-15","close":7590.0},{"date":"2016-11-16","close":7600.0},{"date":"2016-11-17","close":7590.0},{"date":"2016-11-18","close":7530.0},{"date":"2016-11-21","close":7490.0},{"date":"2016-11-22","close":7490.0},{"date":"2016-11-23","close":7340.0},{"date":"2016-11-24","close":7040.0},{"date":"2016-11-25","close":6830.0},{"date":"2016-11-28","close":6640.0},{"date":"2016-11-29","close":6700.0},{"date":"2016-11-30","close":7170.0},{"date":"2016-12-01","close":6650.0},{"date":"2016-12-02","close":6810.0},{"date":"2016-12-05","close":6350.0},{"date":"2016-12-06","close":6410.0},{"date":"2016-12-07","close":6500.0},{"date":"2016-12-08","close":6640.0},{"date":"2016-12-09","close":6700.0},{"date":"2016-12-12","close":6490.0},{"date":"2016-12-13","close":6610.0},{"date":"2016-12-14","close":6580.0},{"date":"2016-12-15","close":6580.0},{"date":"2016-12-16","close":6520.0},{"date":"2016-12-19","close":6720.0},{"date":"2016-12-20","close":6920.0},{"date":"2016-12-21","close":6740.0},{"date":"2016-12-22","close":6610.0},{"date":"2016-12-23","close":6660.0},{"date":"2016-12-26","close":6520.0},{"date":"2016-12-27","close":6630.0},{"date":"2016-12-28","close":6630.0},{"date":"2016-12-29","close":6590.0},{"date":"2017-01-02","close":6700.0},{"date":"2017-01-03","close":6750.0},{"date":"2017-01-04","close":6770.0},{"date":"2017-01-05","close":7010.0},{"date":"2017-01-06","close":6880.0},{"date":"2017-01-09","close":6750.0},{"date":"2017-01-10","close":6820.0},{"date":"2017-01-11","close":6800.0},{"date":"2017-01-12","close":6750.0},{"date":"2017-01-13","close":6770.0},{"date":"2017-01-16","close":6800.0},{"date":"2017-01-17","close":6730.0},{"date":"2017-01-18","close":6610.0},{"date":"2017-01-19","close":6660.0},{"date":"2017-01-20","close":6660.0},{"date":"2017-01-23","close":6650.0},{"date":"2017-01-24","close":6610.0},{"date":"2017-01-25","close":6530.0},{"date":"2017-01-26","close":6590.0},{"date":"2017-01-31","close":6640.0},{"date":"2017-02-01","close":6650.0},{"date":"2017-02-02","close":6600.0},{"date":"2017-02-03","close":6600.0},{"date":"2017-02-06","close":6540.0},{"date":"2017-02-07","close":6500.0},{"date":"2017-02-08","close":6540.0},{"date":"2017-02-09","close":6600.0},{"date":"2017-02-10","close":6830.0},{"date":"2017-02-13","close":6850.0},{"date":"2017-02-14","close":6840.0},{"date":"2017-02-15","close":6850.0},{"date":"2017-02-16","close":7020.0},{"date":"2017-02-17","close":6960.0},{"date":"2017-02-20","close":6760.0},{"date":"2017-02-21","close":6800.0},{"date":"2017-02-22","close":7000.0},{"date":"2017-02-23","close":7030.0},{"date":"2017-02-24","close":6970.0},{"date":"2017-02-27","close":6970.0},{"date":"2017-02-28","close":6970.0},{"date":"2017-03-02","close":6860.0},{"date":"2017-03-03","close":6870.0},{"date":"2017-03-06","close":7100.0},{"date":"2017-03-07","close":6950.0},{"date":"2017-03-08","close":6980.0},{"date":"2017-03-09","close":6880.0},{"date":"2017-03-10","close":6920.0},{"date":"2017-03-13","close":6930.0},{"date":"2017-03-14","close":6900.0},{"date":"2017-03-15","close":6830.0},{"date":"2017-03-16","close":6880.0},{"date":"2017-03-17","close":7050.0},{"date":"2017-03-20","close":7070.0},{"date":"2017-03-21","close":7050.0},{"date":"2017-03-22","close":6940.0},{"date":"2017-03-23","close":6900.0},{"date":"2017-03-24","close":6870.0},{"date":"2017-03-27","close":6810.0},{"date":"2017-03-28","close":6830.0},{"date":"2017-03-29","close":6860.0},{"date":"2017-03-30","close":6850.0},{"date":"2017-03-31","close":6890.0},{"date":"2017-04-03","close":6870.0},{"date":"2017-04-04","close":7270.0},{"date":"2017-04-05","close":7260.0},{"date":"2017-04-06","close":7260.0},{"date":"2017-04-07","close":7290.0},{"date":"2017-04-10","close":7070.0},{"date":"2017-04-11","close":7130.0},{"date":"2017-04-12","close":7020.0},{"date":"2017-04-13","close":7140.0},{"date":"2017-04-14","close":7100.0},{"date":"2017-04-17","close":7120.0},{"date":"2017-04-18","close":7190.0},{"date":"2017-04-19","close":7130.0},{"date":"2017-04-20","close":7100.0},{"date":"2017-04-21","close":7150.0},{"date":"2017-04-24","close":6990.0},{"date":"2017-04-25","close":7040.0},{"date":"2017-04-26","close":7150.0},{"date":"2017-04-27","close":7070.0},{"date":"2017-04-28","close":7150.0},{"date":"2017-05-02","close":7150.0},{"date":"2017-05-04","close":7270.0},{"date":"2017-05-08","close":7600.0},{"date":"2017-05-10","close":7510.0},{"date":"2017-05-11","close":7560.0},{"date":"2017-05-12","close":7550.0},{"date":"2017-05-15","close":7460.0},{"date":"2017-05-16","close":7400.0},{"date":"2017-05-17","close":7250.0},{"date":"2017-05-18","close":7360.0},{"date":"2017-05-19","close":7340.0},{"date":"2017-05-22","close":7500.0},{"date":"2017-05-23","close":7460.0},{"date":"2017-05-24","close":7450.0},{"date":"2017-05-25","close":7360.0},{"date":"2017-05-26","close":7360.0},{"date":"2017-05-29","close":7380.0},{"date":"2017-05-30","close":7460.0},{"date":"2017-05-31","close":7650.0},{"date":"2017-06-01","close":7830.0},{"date":"2017-06-02","close":7790.0},{"date":"2017-06-05","close":7650.0},{"date":"2017-06-07","close":7770.0},{"date":"2017-06-08","close":7800.0},{"date":"2017-06-09","close":7920.0},{"date":"2017-06-12","close":7860.0},{"date":"2017-06-13","close":7870.0},{"date":"2017-06-14","close":7790.0},{"date":"2017-06-15","close":7610.0},{"date":"2017-06-16","close":7600.0},{"date":"2017-06-19","close":7680.0},{"date":"2017-06-20","close":7650.0},{"date":"2017-06-21","close":7590.0},{"date":"2017-06-22","close":7630.0},{"date":"2017-06-23","close":7850.0},{"date":"2017-06-26","close":7800.0},{"date":"2017-06-27","close":7740.0},{"date":"2017-06-28","close":7660.0},{"date":"2017-06-29","close":7800.0},{"date":"2017-06-30","close":7800.0},{"date":"2017-07-03","close":8030.0},{"date":"2017-07-04","close":8080.0},{"date":"2017-07-05","close":8190.0},{"date":"2017-07-06","close":8210.0},{"date":"2017-07-07","close":8150.0},{"date":"2017-07-10","close":8210.0},{"date":"2017-07-11","close":8410.0},{"date":"2017-07-12","close":8390.0},{"date":"2017-07-13","close":8420.0},{"date":"2017-07-14","close":8400.0},{"date":"2017-07-17","close":8400.0},{"date":"2017-07-18","close":8390.0},{"date":"2017-07-19","close":8450.0},{"date":"2017-07-20","close":8430.0},{"date":"2017-07-21","close":8420.0},{"date":"2017-07-24","close":8380.0},{"date":"2017-07-25","close":8400.0},{"date":"2017-07-26","close":8360.0},{"date":"2017-07-27","close":8390.0},{"date":"2017-07-28","close":8020.0},{"date":"2017-07-31","close":7560.0},{"date":"2017-08-01","close":7680.0},{"date":"2017-08-02","close":7870.0},{"date":"2017-08-03","close":7620.0},{"date":"2017-08-04","close":7560.0},{"date":"2017-08-07","close":7590.0},{"date":"2017-08-08","close":7580.0},{"date":"2017-08-09","close":7510.0},{"date":"2017-08-10","close":7350.0},{"date":"2017-08-11","close":7200.0},{"date":"2017-08-14","close":7340.0},{"date":"2017-08-16","close":7570.0},{"date":"2017-08-17","close":7580.0},{"date":"2017-08-18","close":7560.0},{"date":"2017-08-21","close":7450.0},{"date":"2017-08-22","close":7300.0},{"date":"2017-08-23","close":7270.0},{"date":"2017-08-24","close":7390.0},{"date":"2017-08-25","close":7360.0},{"date":"2017-08-28","close":7350.0},{"date":"2017-08-29","close":7420.0},{"date":"2017-08-30","close":7180.0},{"date":"2017-08-31","close":7140.0},{"date":"2017-09-01","close":6970.0},{"date":"2017-09-04","close":6850.0},{"date":"2017-09-05","close":6750.0},{"date":"2017-09-06","close":6640.0},{"date":"2017-09-07","close":6600.0},{"date":"2017-09-08","close":6720.0},{"date":"2017-09-11","close":6800.0},{"date":"2017-09-12","close":6870.0},{"date":"2017-09-13","close":6900.0},{"date":"2017-09-14","close":6910.0},{"date":"2017-09-15","close":6810.0},{"date":"2017-09-18","close":6700.0},{"date":"2017-09-19","close":6730.0},{"date":"2017-09-20","close":6700.0},{"date":"2017-09-21","close":6820.0},{"date":"2017-09-22","close":6640.0},{"date":"2017-09-25","close":6500.0},{"date":"2017-09-26","close":6490.0},{"date":"2017-09-27","close":6660.0},{"date":"2017-09-28","close":6660.0},{"date":"2017-09-29","close":6640.0},{"date":"2017-10-10","close":6780.0},{"date":"2017-10-11","close":6700.0},{"date":"2017-10-12","close":6800.0},{"date":"2017-10-13","close":6720.0},{"date":"2017-10-16","close":6580.0},{"date":"2017-10-17","close":6650.0},{"date":"2017-10-18","close":6510.0},{"date":"2017-10-19","close":6540.0},{"date":"2017-10-20","close":6650.0},{"date":"2017-10-23","close":6640.0},{"date":"2017-10-24","close":6640.0},{"date":"2017-10-25","close":6680.0},{"date":"2017-10-26","close":6770.0},{"date":"2017-10-27","close":6740.0},{"date":"2017-10-30","close":6730.0},{"date":"2017-10-31","close":6680.0},{"date":"2017-11-01","close":6660.0},{"date":"2017-11-02","close":6680.0},{"date":"2017-11-03","close":6710.0},{"date":"2017-11-06","close":6770.0},{"date":"2017-11-07","close":6850.0},{"date":"2017-11-08","close":6850.0},{"date":"2017-11-09","close":6940.0},{"date":"2017-11-10","close":7030.0},{"date":"2017-11-13","close":7050.0},{"date":"2017-11-14","close":7050.0},{"date":"2017-11-15","close":6980.0},{"date":"2017-11-16","close":7030.0},{"date":"2017-11-17","close":6940.0},{"date":"2017-11-20","close":6940.0},{"date":"2017-11-21","close":6900.0},{"date":"2017-11-22","close":6750.0},{"date":"2017-11-23","close":6800.0},{"date":"2017-11-24","close":6800.0},{"date":"2017-11-27","close":6760.0},{"date":"2017-11-28","close":6800.0},{"date":"2017-11-29","close":6760.0},{"date":"2017-11-30","close":6620.0},{"date":"2017-12-01","close":6640.0},{"date":"2017-12-04","close":6560.0},{"date":"2017-12-05","close":6550.0},{"date":"2017-12-06","close":6470.0},{"date":"2017-12-07","close":6480.0},{"date":"2017-12-08","close":6390.0},{"date":"2017-12-11","close":6200.0},{"date":"2017-12-12","close":6060.0},{"date":"2017-12-13","close":5970.0},{"date":"2017-12-14","close":6060.0},{"date":"2017-12-15","close":6090.0},{"date":"2017-12-18","close":6100.0},{"date":"2017-12-19","close":5990.0},{"date":"2017-12-20","close":5990.0},{"date":"2017-12-21","close":5920.0},{"date":"2017-12-22","close":5960.0},{"date":"2017-12-26","close":5970.0},{"date":"2017-12-27","close":5980.0},{"date":"2017-12-28","close":5990.0},{"date":"2018-01-02","close":3815.5232},{"date":"2018-01-03","close":3821.9036},{"date":"2018-01-04","close":3790.0017},{"date":"2018-01-05","close":3707.0547},{"date":"2018-01-08","close":3694.2944},{"date":"2018-01-09","close":3624.1091},{"date":"2018-01-10","close":3675.1523},{"date":"2018-01-11","close":3694.2944},{"date":"2018-01-12","close":3643.2507},{"date":"2018-01-15","close":3579.4453},{"date":"2018-01-16","close":3649.6306},{"date":"2018-01-17","close":3630.489},{"date":"2018-01-18","close":3675.1523},{"date":"2018-01-19","close":3770.8596},{"date":"2018-01-22","close":3745.3376},{"date":"2018-01-23","close":3738.9575},{"date":"2018-01-24","close":3809.1428},{"date":"2018-01-25","close":3892.0889},{"date":"2018-01-26","close":3885.7083},{"date":"2018-01-29","close":3866.5671},{"date":"2018-01-30","close":3872.9478},{"date":"2018-01-31","close":3872.9478},{"date":"2018-02-01","close":3898.4697},{"date":"2018-02-02","close":3898.4697},{"date":"2018-02-05","close":3853.8057},{"date":"2018-02-06","close":3815.5232},{"date":"2018-02-07","close":3828.2842},{"date":"2018-02-08","close":3783.6208},{"date":"2018-02-09","close":3821.9036},{"date":"2018-02-12","close":3815.5232},{"date":"2018-02-13","close":3687.9136},{"date":"2018-02-14","close":3668.7717},{"date":"2018-02-19","close":3668.7717},{"date":"2018-02-20","close":3700.6755},{"date":"2018-02-21","close":3802.7622},{"date":"2018-02-22","close":3751.7188},{"date":"2018-02-23","close":3726.1965},{"date":"2018-02-26","close":3687.9136},{"date":"2018-02-27","close":3675.1523},{"date":"2018-02-28","close":3707.0547},{"date":"2018-03-02","close":3656.0117},{"date":"2018-03-05","close":3624.1091},{"date":"2018-03-06","close":3604.9678},{"date":"2018-03-07","close":3662.3921},{"date":"2018-03-08","close":3700.6755},{"date":"2018-03-09","close":3758.0991},{"date":"2018-03-12","close":3847.4265},{"date":"2018-03-13","close":3853.8057},{"date":"2018-03-14","close":3828.2842},{"date":"2018-03-15","close":3872.9478},{"date":"2018-03-16","close":3904.8508},{"date":"2018-03-19","close":3879.3286},{"date":"2018-03-20","close":3917.6108},{"date":"2018-03-21","close":3892.0889},{"date":"2018-03-22","close":3892.0889},{"date":"2018-03-23","close":3828.2842},{"date":"2018-03-26","close":3834.6646},{"date":"2018-03-27","close":3892.0889},{"date":"2018-03-28","close":3853.8057},{"date":"2018-03-29","close":3911.2312},{"date":"2018-03-30","close":3898.4697},{"date":"2018-04-02","close":4019.6982},{"date":"2018-04-03","close":4204.7319},{"date":"2018-04-04","close":4077.1223},{"date":"2018-04-05","close":4185.5918},{"date":"2018-04-06","close":4128.1665},{"date":"2018-04-09","close":3962.2742},{"date":"2018-04-10","close":3981.416},{"date":"2018-04-11","close":4013.3181},{"date":"2018-04-12","close":3968.6553},{"date":"2018-04-13","close":4000.5574},{"date":"2018-04-16","close":4051.6013},{"date":"2018-04-17","close":4147.3081},{"date":"2018-04-18","close":4160.0693},{"date":"2018-04-19","close":4140.9272},{"date":"2018-04-20","close":4268.5376},{"date":"2018-04-23","close":4294.0586},{"date":"2018-04-24","close":4223.8735},{"date":"2018-04-25","close":4121.7856},{"date":"2018-04-26","close":4268.5376},{"date":"2018-04-27","close":4198.3516},{"date":"2018-04-30","close":4198.3516},{"date":"2018-05-02","close":4147.3081},{"date":"2018-05-03","close":4128.1665},{"date":"2018-05-04","close":4026.0793},{"date":"2018-05-08","close":4006.9375},{"date":"2018-05-09","close":4109.0249},{"date":"2018-05-10","close":4153.6885},{"date":"2018-05-11","close":4179.2104},{"date":"2018-05-14","close":4147.3081},{"date":"2018-05-15","close":4166.4497},{"date":"2018-05-16","close":4057.981},{"date":"2018-05-17","close":4051.6013},{"date":"2018-05-18","close":4115.4053},{"date":"2018-05-21","close":4038.8396},{"date":"2018-05-23","close":4051.6013},{"date":"2018-05-24","close":4057.981},{"date":"2018-05-25","close":3987.7966},{"date":"2018-05-28","close":3968.6553},{"date":"2018-05-29","close":3968.6553},{"date":"2018-05-30","close":3949.5129},{"date":"2018-05-31","close":3949.5129},{"date":"2018-06-01","close":3949.5129},{"date":"2018-06-04","close":3917.6108},{"date":"2018-06-05","close":3904.8508},{"date":"2018-06-07","close":3930.3718},{"date":"2018-06-08","close":3911.2312},{"date":"2018-06-11","close":3936.7529},{"date":"2018-06-12","close":3930.3718},{"date":"2018-06-14","close":3930.3718},{"date":"2018-06-15","close":3911.2312},{"date":"2018-06-18","close":3815.5232},{"date":"2018-06-19","close":3783.6208},{"date":"2018-06-20","close":3796.3809},{"date":"2018-06-21","close":3758.0991},{"date":"2018-06-22","close":3732.5771},{"date":"2018-06-25","close":3809.1428},{"date":"2018-06-26","close":3828.2842},{"date":"2018-06-27","close":3847.4265},{"date":"2018-06-28","close":3802.3887},{"date":"2018-06-29","close":3763.7859},{"date":"2018-07-02","close":3654.4109},{"date":"2018-07-03","close":3647.9773},{"date":"2018-07-04","close":3660.8442},{"date":"2018-07-05","close":3641.543},{"date":"2018-07-06","close":3770.22},{"date":"2018-07-09","close":3763.7859},{"date":"2018-07-10","close":3834.5576},{"date":"2018-07-11","close":3834.5576},{"date":"2018-07-12","close":3853.8591},{"date":"2018-07-13","close":3860.2939},{"date":"2018-07-16","close":3828.1235},{"date":"2018-07-17","close":3834.5576},{"date":"2018-07-18","close":3744.4844},{"date":"2018-07-19","close":3718.749},{"date":"2018-07-20","close":3667.2783},{"date":"2018-07-23","close":3532.1685},{"date":"2018-07-24","close":3480.698},{"date":"2018-07-25","close":3467.8301},{"date":"2018-07-26","close":3487.1316},{"date":"2018-07-27","close":3590.073},{"date":"2018-07-30","close":3590.073},{"date":"2018-07-31","close":3609.3738},{"date":"2018-08-01","close":3590.073},{"date":"2018-08-02","close":3590.073},{"date":"2018-08-03","close":3583.6396},{"date":"2018-08-06","close":3609.3738},{"date":"2018-08-07","close":3731.6172},{"date":"2018-08-08","close":3898.8962},{"date":"2018-08-09","close":3886.0278},{"date":"2018-08-10","close":3840.9922},{"date":"2018-08-13","close":3763.7859},{"date":"2018-08-14","close":3795.9551},{"date":"2018-08-16","close":3750.9187},{"date":"2018-08-17","close":3802.3887},{"date":"2018-08-20","close":3815.2566},{"date":"2018-08-21","close":3988.9702},{"date":"2018-08-22","close":3976.1025},{"date":"2018-08-23","close":3937.4998},{"date":"2018-08-24","close":3911.7644},{"date":"2018-08-27","close":3950.3672},{"date":"2018-08-28","close":3879.5952},{"date":"2018-08-29","close":3905.3306},{"date":"2018-08-30","close":3950.3672},{"date":"2018-08-31","close":3950.3672},{"date":"2018-09-03","close":3879.5952},{"date":"2018-09-04","close":3931.0652},{"date":"2018-09-05","close":4053.3086},{"date":"2018-09-06","close":4124.0801},{"date":"2018-09-07","close":4034.0063},{"date":"2018-09-10","close":3976.1025},{"date":"2018-09-11","close":3963.2346},{"date":"2018-09-12","close":3963.2346},{"date":"2018-09-13","close":3976.1025},{"date":"2018-09-14","close":3969.6689},{"date":"2018-09-17","close":3969.6689},{"date":"2018-09-18","close":3969.6689},{"date":"2018-09-19","close":3911.7644},{"date":"2018-09-20","close":3892.4629},{"date":"2018-09-21","close":3905.3306},{"date":"2018-09-27","close":3931.0652},{"date":"2018-09-28","close":3956.8013},{"date":"2018-10-01","close":3956.8013},{"date":"2018-10-02","close":3937.4998},{"date":"2018-10-04","close":3886.0278},{"date":"2018-10-05","close":3911.7644},{"date":"2018-10-08","close":3911.7644},{"date":"2018-10-10","close":3834.5576},{"date":"2018-10-11","close":3789.5215},{"date":"2018-10-12","close":3847.426},{"date":"2018-10-15","close":3860.2939},{"date":"2018-10-16","close":3776.6531},{"date":"2018-10-17","close":3783.0879},{"date":"2018-10-18","close":3808.822},{"date":"2018-10-19","close":3815.2566},{"date":"2018-10-22","close":3840.9922},{"date":"2018-10-23","close":3795.9551},{"date":"2018-10-24","close":3763.7859},{"date":"2018-10-25","close":3712.3154},{"date":"2018-10-26","close":3538.6021},{"date":"2018-10-29","close":3384.1899},{"date":"2018-10-30","close":3474.2642},{"date":"2018-10-31","close":3609.3738},{"date":"2018-11-01","close":3660.8442},{"date":"2018-11-02","close":3667.2783},{"date":"2018-11-05","close":3545.0359},{"date":"2018-11-06","close":3602.9402},{"date":"2018-11-07","close":3461.3965},{"date":"2018-11-08","close":3506.4333},{"date":"2018-11-09","close":3499.9995},{"date":"2018-11-12","close":3422.7935},{"date":"2018-11-13","close":3442.0952},{"date":"2018-11-14","close":3448.5288},{"date":"2018-11-15","close":3454.9626},{"date":"2018-11-16","close":3538.6021},{"date":"2018-11-19","close":3583.6396},{"date":"2018-11-20","close":3647.9773},{"date":"2018-11-21","close":3738.0503},{"date":"2018-11-22","close":3860.2939},{"date":"2018-11-23","close":3821.6902},{"date":"2018-11-26","close":3750.9187},{"date":"2018-11-27","close":3815.2566},{"date":"2018-11-28","close":3783.0879},{"date":"2018-11-29","close":3815.2566},{"date":"2018-11-30","close":3808.822},{"date":"2018-12-03","close":3828.1235},{"date":"2018-12-04","close":3738.0503},{"date":"2018-12-05","close":3763.7859},{"date":"2018-12-06","close":3718.749},{"date":"2018-12-07","close":3718.749},{"date":"2018-12-10","close":3693.0144},{"date":"2018-12-11","close":3667.2783},{"date":"2018-12-12","close":3609.3738},{"date":"2018-12-13","close":3622.2417},{"date":"2018-12-14","close":3609.3738},{"date":"2018-12-17","close":3454.9626},{"date":"2018-12-18","close":3429.2273},{"date":"2018-12-19","close":3487.1316},{"date":"2018-12-20","close":3474.2642},{"date":"2018-12-21","close":3403.4922},{"date":"2018-12-24","close":3403.4922},{"date":"2018-12-26","close":3332.7197},{"date":"2018-12-27","close":3378.6436},{"date":"2018-12-28","close":3463.9294},{"date":"2019-01-02","close":3457.3687},{"date":"2019-01-03","close":3326.1592},{"date":"2019-01-04","close":3313.0383},{"date":"2019-01-07","close":3276.9561},{"date":"2019-01-08","close":3326.1592},{"date":"2019-01-09","close":3273.6758},{"date":"2019-01-10","close":3270.3953},{"date":"2019-01-11","close":3276.9561},{"date":"2019-01-14","close":3345.8406},{"date":"2019-01-15","close":3365.5222},{"date":"2019-01-16","close":3398.3245},{"date":"2019-01-17","close":3398.3245},{"date":"2019-01-18","close":3418.0061},{"date":"2019-01-21","close":3463.9294},{"date":"2019-01-22","close":3437.6868},{"date":"2019-01-23","close":3549.2153},{"date":"2019-01-24","close":3575.457},{"date":"2019-01-25","close":3503.292},{"date":"2019-01-28","close":3483.6106},{"date":"2019-01-29","close":3503.292},{"date":"2019-01-30","close":3562.3372},{"date":"2019-01-31","close":3706.6672},{"date":"2019-02-01","close":3673.8643},{"date":"2019-02-07","close":3732.9087},{"date":"2019-02-08","close":3673.8643},{"date":"2019-02-11","close":3654.1833},{"date":"2019-02-12","close":3654.1833},{"date":"2019-02-13","close":3765.7112},{"date":"2019-02-14","close":3719.7878},{"date":"2019-02-15","close":3693.5457},{"date":"2019-02-18","close":3706.6672},{"date":"2019-02-19","close":3746.0295},{"date":"2019-02-20","close":3713.2273},{"date":"2019-02-21","close":3732.9087},{"date":"2019-02-22","close":3732.9087},{"date":"2019-02-25","close":3700.1062},{"date":"2019-02-26","close":3627.9412},{"date":"2019-02-27","close":3634.5015},{"date":"2019-02-28","close":3588.5781},{"date":"2019-03-04","close":3608.2603},{"date":"2019-03-05","close":3536.0947},{"date":"2019-03-06","close":3503.292},{"date":"2019-03-07","close":3516.4133},{"date":"2019-03-08","close":3509.8525},{"date":"2019-03-11","close":3463.9294},{"date":"2019-03-12","close":3463.9294},{"date":"2019-03-13","close":3450.8081},{"date":"2019-03-14","close":3516.4133},{"date":"2019-03-15","close":3542.6558},{"date":"2019-03-18","close":3549.2153},{"date":"2019-03-19","close":3673.8643},{"date":"2019-03-20","close":3706.6672},{"date":"2019-03-21","close":3706.6672},{"date":"2019-03-22","close":3772.2715},{"date":"2019-03-25","close":3654.1833},{"date":"2019-03-26","close":3772.2715},{"date":"2019-03-27","close":3732.9087},{"date":"2019-03-28","close":3700.1062},{"date":"2019-03-29","close":3857.5579},{"date":"2019-04-01","close":3896.9202},{"date":"2019-04-02","close":3890.3599},{"date":"2019-04-03","close":3988.7668},{"date":"2019-04-04","close":3942.8438},{"date":"2019-04-05","close":3962.5251},{"date":"2019-04-08","close":3936.2825},{"date":"2019-04-09","close":3916.6016},{"date":"2019-04-10","close":3870.6785},{"date":"2019-04-11","close":3923.1628},{"date":"2019-04-12","close":3916.6016},{"date":"2019-04-15","close":3910.0413},{"date":"2019-04-16","close":3955.9648},{"date":"2019-04-17","close":3936.2825},{"date":"2019-04-18","close":3837.8762},{"date":"2019-04-19","close":3850.9976},{"date":"2019-04-22","close":3903.4817},{"date":"2019-04-23","close":3910.0413},{"date":"2019-04-24","close":3923.1628},{"date":"2019-04-25","close":3988.7668},{"date":"2019-04-26","close":3916.6016},{"date":"2019-04-29","close":3949.4043},{"date":"2019-04-30","close":4015.0088},{"date":"2019-05-02","close":4015.0088},{"date":"2019-05-03","close":4021.5696},{"date":"2019-05-07","close":3962.5251},{"date":"2019-05-08","close":3929.7236},{"date":"2019-05-09","close":3765.7112},{"date":"2019-05-10","close":3746.0295},{"date":"2019-05-13","close":3614.8198},{"date":"2019-05-14","close":3627.9412},{"date":"2019-05-15","close":3686.9851},{"date":"2019-05-16","close":3739.4695},{"date":"2019-05-17","close":3759.1506},{"date":"2019-05-20","close":3700.1062},{"date":"2019-05-21","close":3693.5457},{"date":"2019-05-22","close":3693.5457},{"date":"2019-05-23","close":3713.2273},{"date":"2019-05-24","close":3641.0625},{"date":"2019-05-27","close":3582.0173},{"date":"2019-05-28","close":3588.5781},{"date":"2019-05-29","close":3549.2153},{"date":"2019-05-30","close":3555.7756},{"date":"2019-05-31","close":3509.8525},{"date":"2019-06-03","close":3509.8525},{"date":"2019-06-04","close":3542.6558},{"date":"2019-06-05","close":3686.9851},{"date":"2019-06-07","close":3693.5457},{"date":"2019-06-10","close":3686.9851},{"date":"2019-06-11","close":3693.5457},{"date":"2019-06-12","close":3700.1062},{"date":"2019-06-13","close":3700.1062},{"date":"2019-06-14","close":3680.4243},{"date":"2019-06-17","close":3673.8643},{"date":"2019-06-18","close":3654.1833},{"date":"2019-06-19","close":3667.3044},{"date":"2019-06-20","close":3654.1833},{"date":"2019-06-21","close":3706.6672},{"date":"2019-06-24","close":3686.9851},{"date":"2019-06-25","close":3673.8643},{"date":"2019-06-26","close":3660.7441},{"date":"2019-06-27","close":3654.1238},{"date":"2019-06-28","close":3693.8425},{"date":"2019-07-01","close":3700.4622},{"date":"2019-07-02","close":3660.7437},{"date":"2019-07-03","close":3621.0247},{"date":"2019-07-04","close":3654.1238},{"date":"2019-07-05","close":3740.1809},{"date":"2019-07-08","close":4263.144},{"date":"2019-07-09","close":4216.8062},{"date":"2019-07-10","close":4097.6494},{"date":"2019-07-11","close":3991.7327},{"date":"2019-07-12","close":4124.1284},{"date":"2019-07-15","close":4011.5916},{"date":"2019-07-16","close":4223.4248},{"date":"2019-07-17","close":4289.623},{"date":"2019-07-18","close":4077.7898},{"date":"2019-07-19","close":3892.4363},{"date":"2019-07-22","close":3912.2944},{"date":"2019-07-23","close":3779.8994},{"date":"2019-07-24","close":4057.9309},{"date":"2019-07-25","close":3925.5352},{"date":"2019-07-26","close":3865.9565},{"date":"2019-07-29","close":4600.7544},{"date":"2019-07-30","close":4653.7124},{"date":"2019-07-31","close":4322.7222},{"date":"2019-08-01","close":4038.0715},{"date":"2019-08-02","close":4322.7222},{"date":"2019-08-05","close":4693.4302},{"date":"2019-08-06","close":4289.623},{"date":"2019-08-07","close":4375.6812},{"date":"2019-08-08","close":4501.4565},{"date":"2019-08-09","close":4369.0605},{"date":"2019-08-12","close":4580.8945},{"date":"2019-08-13","close":4369.0605},{"date":"2019-08-14","close":4594.1338},{"date":"2019-08-16","close":4468.3579},{"date":"2019-08-19","close":4249.9043},{"date":"2019-08-20","close":4230.0454},{"date":"2019-08-21","close":4104.2695},{"date":"2019-08-22","close":4018.2119},{"date":"2019-08-23","close":4057.9309},{"date":"2019-08-26","close":4216.8062},{"date":"2019-08-27","close":4402.1592},{"date":"2019-08-28","close":4362.4409},{"date":"2019-08-29","close":4177.0864},{"date":"2019-08-30","close":4143.9883},{"date":"2019-09-02","close":4084.4106},{"date":"2019-09-03","close":4177.0864},{"date":"2019-09-04","close":4097.6494},{"date":"2019-09-05","close":4104.2695},{"date":"2019-09-06","close":4104.2695},{"date":"2019-09-09","close":4057.9309},{"date":"2019-09-10","close":3991.7327},{"date":"2019-09-11","close":4024.832},{"date":"2019-09-16","close":4236.665},{"date":"2019-09-17","close":4190.3262},{"date":"2019-09-18","close":4137.3677},{"date":"2019-09-19","close":4263.144},{"date":"2019-09-20","close":4203.5664},{"date":"2019-09-23","close":4196.9463},{"date":"2019-09-24","close":4302.8628},{"date":"2019-09-25","close":4104.2695},{"date":"2019-09-26","close":4084.4106},{"date":"2019-09-27","close":4296.2432},{"date":"2019-09-30","close":4137.3677},{"date":"2019-10-01","close":4064.5503},{"date":"2019-10-02","close":3932.1541},{"date":"2019-10-04","close":3932.1541},{"date":"2019-10-07","close":3819.6184},{"date":"2019-10-08","close":3793.1392},{"date":"2019-10-10","close":3707.0818},{"date":"2019-10-11","close":3740.1809},{"date":"2019-10-14","close":3819.6184},{"date":"2019-10-15","close":3872.5767},{"date":"2019-10-16","close":3958.6338},{"date":"2019-10-17","close":3872.5767},{"date":"2019-10-18","close":3859.3374},{"date":"2019-10-21","close":3766.6597},{"date":"2019-10-22","close":3799.759},{"date":"2019-10-23","close":3773.28},{"date":"2019-10-24","close":3746.8005},{"date":"2019-10-25","close":3760.041},{"date":"2019-10-28","close":3740.1809},{"date":"2019-10-29","close":3640.8845},{"date":"2019-10-30","close":3647.5037},{"date":"2019-10-31","close":3720.3215},{"date":"2019-11-01","close":3819.6184},{"date":"2019-11-04","close":3832.8579},{"date":"2019-11-05","close":3925.5352},{"date":"2019-11-06","close":4071.1709},{"date":"2019-11-07","close":4038.0715},{"date":"2019-11-08","close":4243.2856},{"date":"2019-11-11","close":4263.144},{"date":"2019-11-12","close":4296.2432},{"date":"2019-11-13","close":4382.3003},{"date":"2019-11-14","close":4342.5811},{"date":"2019-11-15","close":4448.499},{"date":"2019-11-18","close":4587.5137},{"date":"2019-11-19","close":4567.6543},{"date":"2019-11-20","close":4673.5713},{"date":"2019-11-21","close":4620.6123},{"date":"2019-11-22","close":5070.7583},{"date":"2019-11-25","close":4805.9663},{"date":"2019-11-26","close":4872.1646},{"date":"2019-11-27","close":4964.8418},{"date":"2019-11-28","close":5090.6172},{"date":"2019-11-29","close":5236.2529},{"date":"2019-12-02","close":5309.0708},{"date":"2019-12-03","close":5825.4146},{"date":"2019-12-04","close":5117.0967},{"date":"2019-12-05","close":5050.8989},{"date":"2019-12-06","close":5090.6172},{"date":"2019-12-09","close":5011.1797},{"date":"2019-12-10","close":5083.998},{"date":"2019-12-11","close":5196.5342},{"date":"2019-12-12","close":5163.4351},{"date":"2019-12-13","close":5130.3364},{"date":"2019-12-16","close":5189.915},{"date":"2019-12-17","close":4706.6694},{"date":"2019-12-18","close":4898.6431},{"date":"2019-12-19","close":4931.7437},{"date":"2019-12-20","close":4911.8838},{"date":"2019-12-23","close":4839.0659},{"date":"2019-12-24","close":4786.1074},{"date":"2019-12-26","close":4885.4038},{"date":"2019-12-27","close":4871.9824},{"date":"2019-12-30","close":4764.6123},{"date":"2020-01-02","close":4825.0083},{"date":"2020-01-03","close":4818.2964},{"date":"2020-01-06","close":4616.9756},{"date":"2020-01-07","close":4583.4224},{"date":"2020-01-08","close":4382.1001},{"date":"2020-01-09","close":4388.8115},{"date":"2020-01-10","close":4368.6787},{"date":"2020-01-13","close":4341.8354},{"date":"2020-01-14","close":4348.5469},{"date":"2020-01-15","close":4382.1001},{"date":"2020-01-16","close":4328.4146},{"date":"2020-01-17","close":4308.2822},{"date":"2020-01-20","close":4127.0938},{"date":"2020-01-21","close":4207.6221},{"date":"2020-01-22","close":4214.3325},{"date":"2020-01-23","close":4153.936},{"date":"2020-01-28","close":4013.011},{"date":"2020-01-29","close":4046.5642},{"date":"2020-01-30","close":4106.9614},{"date":"2020-01-31","close":4026.4316},{"date":"2020-02-03","close":4086.8286},{"date":"2020-02-04","close":4147.2256},{"date":"2020-02-05","close":4033.1431},{"date":"2020-02-06","close":4227.7544},{"date":"2020-02-07","close":4113.6719},{"date":"2020-02-10","close":4046.5642},{"date":"2020-02-11","close":4026.4316},{"date":"2020-02-12","close":4160.6465},{"date":"2020-02-13","close":4140.5151},{"date":"2020-02-14","close":4053.2754},{"date":"2020-02-17","close":4053.2754},{"date":"2020-02-18","close":3979.4573},{"date":"2020-02-19","close":4113.6719},{"date":"2020-02-20","close":4100.25},{"date":"2020-02-21","close":4026.4316},{"date":"2020-02-24","close":3878.7964},{"date":"2020-02-25","close":4039.8538},{"date":"2020-02-26","close":3912.3503},{"date":"2020-02-27","close":3939.1929},{"date":"2020-02-28","close":3764.7141},{"date":"2020-03-02","close":3737.8716},{"date":"2020-03-03","close":3778.1357},{"date":"2020-03-04","close":3798.2676},{"date":"2020-03-05","close":3818.3997},{"date":"2020-03-06","close":3771.425},{"date":"2020-03-09","close":3771.425},{"date":"2020-03-10","close":3549.9714},{"date":"2020-03-11","close":3536.5496},{"date":"2020-03-12","close":3536.5496},{"date":"2020-03-13","close":3086.9316},{"date":"2020-03-16","close":2942.6511},{"date":"2020-03-17","close":2949.3618},{"date":"2020-03-18","close":2925.8743},{"date":"2020-03-19","close":2650.7346},{"date":"2020-03-20","close":2912.4526},{"date":"2020-03-23","close":2781.5935},{"date":"2020-03-24","close":2946.0059},{"date":"2020-03-25","close":2952.717},{"date":"2020-03-26","close":3026.5352},{"date":"2020-03-27","close":3013.1135},{"date":"2020-03-30","close":3100.353},{"date":"2020-03-31","close":3234.5671},{"date":"2020-04-01","close":3352.0049},{"date":"2020-04-02","close":3318.4514},{"date":"2020-04-03","close":3348.6494},{"date":"2020-04-06","close":3482.8638},{"date":"2020-04-07","close":3523.1282},{"date":"2020-04-08","close":3502.9956},{"date":"2020-04-09","close":3509.7068},{"date":"2020-04-10","close":3556.6824},{"date":"2020-04-13","close":3892.2175},{"date":"2020-04-14","close":3825.1108},{"date":"2020-04-16","close":3643.9216},{"date":"2020-04-17","close":3623.7898},{"date":"2020-04-20","close":3637.2104},{"date":"2020-04-21","close":3496.2854},{"date":"2020-04-22","close":3429.1782},{"date":"2020-04-23","close":3563.3926},{"date":"2020-04-24","close":3449.3101},{"date":"2020-04-27","close":3516.4172},{"date":"2020-04-28","close":3570.1028},{"date":"2020-04-29","close":3610.3679},{"date":"2020-05-04","close":3516.4172},{"date":"2020-05-06","close":3623.7898},{"date":"2020-05-07","close":3704.3179},{"date":"2020-05-08","close":3825.1108},{"date":"2020-05-11","close":3798.2676},{"date":"2020-05-12","close":3751.293},{"date":"2020-05-13","close":3697.6067},{"date":"2020-05-14","close":3610.3679},{"date":"2020-05-15","close":3630.4993},{"date":"2020-05-18","close":3851.9536},{"date":"2020-05-19","close":3986.1672},{"date":"2020-05-20","close":3878.7964},{"date":"2020-05-21","close":4127.0938},{"date":"2020-05-22","close":4328.4146},{"date":"2020-05-25","close":4341.8354},{"date":"2020-05-26","close":4328.4146},{"date":"2020-05-27","close":4294.8608},{"date":"2020-05-28","close":4073.407},{"date":"2020-05-29","close":4073.407},{"date":"2020-06-01","close":4200.9111},{"date":"2020-06-02","close":4174.0679},{"date":"2020-06-03","close":4153.936},{"date":"2020-06-04","close":4335.1255},{"date":"2020-06-05","close":4335.1255},{"date":"2020-06-08","close":4294.8608},{"date":"2020-06-09","close":4341.8354},{"date":"2020-06-10","close":4314.9932},{"date":"2020-06-11","close":4227.7544},{"date":"2020-06-12","close":4059.9854},{"date":"2020-06-15","close":3858.6643},{"date":"2020-06-16","close":4039.8538},{"date":"2020-06-17","close":4093.54},{"date":"2020-06-18","close":4160.6465},{"date":"2020-06-19","close":4261.3081},{"date":"2020-06-22","close":4180.7788},{"date":"2020-06-23","close":4174.0679},{"date":"2020-06-24","close":4180.7788},{"date":"2020-06-25","close":4120.3823},{"date":"2020-06-26","close":4194.1997},{"date":"2020-06-29","close":4349.2798},{"date":"2020-06-30","close":4483.2129},{"date":"2020-07-01","close":4342.231},{"date":"2020-07-02","close":4377.4756},{"date":"2020-07-03","close":4398.624},{"date":"2020-07-06","close":4384.5259},{"date":"2020-07-07","close":4384.5259},{"date":"2020-07-08","close":4370.4268},{"date":"2020-07-09","close":4377.4756},{"date":"2020-07-10","close":4370.4268},{"date":"2020-07-13","close":4391.5742},{"date":"2020-07-14","close":4292.8872},{"date":"2020-07-15","close":4321.0845},{"date":"2020-07-16","close":4314.0347},{"date":"2020-07-17","close":4469.1138},{"date":"2020-07-20","close":4440.918},{"date":"2020-07-21","close":4518.457},{"date":"2020-07-22","close":4701.7334},{"date":"2020-07-23","close":4567.8013},{"date":"2020-07-24","close":4765.1753},{"date":"2020-07-27","close":5202.2178},{"date":"2020-07-28","close":5484.1816},{"date":"2020-07-29","close":5589.9175},{"date":"2020-07-30","close":5272.7085},{"date":"2020-07-31","close":5448.936},{"date":"2020-08-03","close":5498.2793},{"date":"2020-08-04","close":5357.2979},{"date":"2020-08-05","close":5152.8745},{"date":"2020-08-06","close":5096.4819},{"date":"2020-08-07","close":4941.4019},{"date":"2020-08-10","close":4814.519},{"date":"2020-08-11","close":4793.3721},{"date":"2020-08-12","close":4736.9795},{"date":"2020-08-13","close":4729.9302},{"date":"2020-08-14","close":4645.3413},{"date":"2020-08-18","close":4455.0156},{"date":"2020-08-19","close":4455.0156},{"date":"2020-08-20","close":4363.3784},{"date":"2020-08-21","close":4532.5552},{"date":"2020-08-24","close":4539.605},{"date":"2020-08-25","close":4610.0957},{"date":"2020-08-26","close":4567.8013},{"date":"2020-08-27","close":4455.0156},{"date":"2020-08-28","close":4828.6167},{"date":"2020-08-31","close":4708.7827},{"date":"2020-09-01","close":4708.7827},{"date":"2020-09-02","close":4722.8813},{"date":"2020-09-03","close":4694.6846},{"date":"2020-09-04","close":4687.6357},{"date":"2020-09-07","close":4694.6846},{"date":"2020-09-08","close":4617.1445},{"date":"2020-09-09","close":4694.6846},{"date":"2020-09-10","close":4800.4209},{"date":"2020-09-11","close":4906.1562},{"date":"2020-09-14","close":4885.0088},{"date":"2020-09-15","close":4842.7148},{"date":"2020-09-16","close":5040.0894},{"date":"2020-09-17","close":4870.9111},{"date":"2020-09-18","close":4856.8135},{"date":"2020-09-21","close":4906.1562},{"date":"2020-09-22","close":4835.6665},{"date":"2020-09-23","close":5033.0405},{"date":"2020-09-24","close":5082.3843},{"date":"2020-09-25","close":5061.2363},{"date":"2020-09-28","close":4983.6968},{"date":"2020-09-29","close":5117.6289},{"date":"2020-10-05","close":4990.7456},{"date":"2020-10-06","close":4976.6475},{"date":"2020-10-07","close":5082.3843},{"date":"2020-10-08","close":4976.6475},{"date":"2020-10-12","close":5018.9424},{"date":"2020-10-13","close":4934.353},{"date":"2020-10-14","close":4899.1079},{"date":"2020-10-15","close":4835.6665},{"date":"2020-10-16","close":4821.5679},{"date":"2020-10-19","close":4885.0088},{"date":"2020-10-20","close":4821.5679},{"date":"2020-10-21","close":4842.7148},{"date":"2020-10-22","close":5237.4634},{"date":"2020-10-23","close":5054.187},{"date":"2020-10-26","close":4870.9111},{"date":"2020-10-27","close":4821.5679},{"date":"2020-10-28","close":4849.7642},{"date":"2020-10-29","close":4814.519},{"date":"2020-10-30","close":4814.519},{"date":"2020-11-02","close":4885.0088},{"date":"2020-11-03","close":4934.353},{"date":"2020-11-04","close":4927.3042},{"date":"2020-11-05","close":4913.2065},{"date":"2020-11-06","close":4863.8623},{"date":"2020-11-09","close":4849.7642},{"date":"2020-11-10","close":4856.8135},{"date":"2020-11-11","close":4870.9111},{"date":"2020-11-12","close":4892.0586},{"date":"2020-11-13","close":4835.6665},{"date":"2020-11-16","close":4835.6665},{"date":"2020-11-17","close":4835.6665},{"date":"2020-11-18","close":4814.519},{"date":"2020-11-19","close":4793.3721},{"date":"2020-11-20","close":4849.7642},{"date":"2020-11-23","close":4842.7148},{"date":"2020-11-24","close":4863.8623},{"date":"2020-11-25","close":4772.2251},{"date":"2020-11-26","close":4729.9302},{"date":"2020-11-27","close":4736.9795},{"date":"2020-11-30","close":4708.7827},{"date":"2020-12-01","close":4680.5859},{"date":"2020-12-02","close":4673.5376},{"date":"2020-12-03","close":4694.6846},{"date":"2020-12-04","close":4687.6357},{"date":"2020-12-07","close":4687.6357},{"date":"2020-12-08","close":4744.0278},{"date":"2020-12-09","close":4807.4697},{"date":"2020-12-10","close":4779.2729},{"date":"2020-12-11","close":4786.3228},{"date":"2020-12-14","close":4800.4209},{"date":"2020-12-15","close":4800.4209},{"date":"2020-12-16","close":4807.4697},{"date":"2020-12-17","close":4913.2065},{"date":"2020-12-18","close":4997.7949},{"date":"2020-12-21","close":5068.2861},{"date":"2020-12-22","close":4983.6968},{"date":"2020-12-23","close":4892.0586},{"date":"2020-12-24","close":4983.6968},{"date":"2020-12-28","close":5047.1387},{"date":"2020-12-29","close":5229.0171},{"date":"2020-12-30","close":5297.2217},{"date":"2021-01-04","close":5168.3906},{"date":"2021-01-05","close":5183.5474},{"date":"2021-01-06","close":5198.7041},{"date":"2021-01-07","close":5168.3906},{"date":"2021-01-08","close":5130.499},{"date":"2021-01-11","close":5085.0298},{"date":"2021-01-12","close":5047.1387},{"date":"2021-01-13","close":5062.2949},{"date":"2021-01-14","close":5115.3423},{"date":"2021-01-15","close":5062.2949},{"date":"2021-01-18","close":4941.042},{"date":"2021-01-19","close":4963.7773},{"date":"2021-01-20","close":5001.6689},{"date":"2021-01-21","close":5039.5605},{"date":"2021-01-22","close":4971.3555},{"date":"2021-01-25","close":4978.9341},{"date":"2021-01-26","close":4895.5723},{"date":"2021-01-27","close":4850.103},{"date":"2021-01-28","close":4766.7422},{"date":"2021-01-29","close":4577.2842},{"date":"2021-02-01","close":4797.0547},{"date":"2021-02-02","close":4827.3677},{"date":"2021-02-03","close":4850.103},{"date":"2021-02-04","close":4804.6333},{"date":"2021-02-05","close":4827.3677},{"date":"2021-02-08","close":4918.3076},{"date":"2021-02-09","close":4887.9946},{"date":"2021-02-10","close":4895.5723},{"date":"2021-02-15","close":4910.729},{"date":"2021-02-16","close":4963.7773},{"date":"2021-02-17","close":4978.9341},{"date":"2021-02-18","close":5047.1387},{"date":"2021-02-19","close":4978.9341},{"date":"2021-02-22","close":4925.8857},{"date":"2021-02-23","close":4895.5723},{"date":"2021-02-24","close":5016.8252},{"date":"2021-02-25","close":5024.4033},{"date":"2021-02-26","close":4978.9341},{"date":"2021-03-02","close":4948.6201},{"date":"2021-03-03","close":4971.3555},{"date":"2021-03-04","close":5077.4517},{"date":"2021-03-05","close":5160.8125},{"date":"2021-03-08","close":5251.752},{"date":"2021-03-09","close":5289.6431},{"date":"2021-03-10","close":5297.2217},{"date":"2021-03-11","close":5304.8003},{"date":"2021-03-12","close":5494.2573},{"date":"2021-03-15","close":5820.1235},{"date":"2021-03-16","close":5585.1968},{"date":"2021-03-17","close":5600.353},{"date":"2021-03-18","close":5911.0625},{"date":"2021-03-19","close":6123.2544},{"date":"2021-03-22","close":6077.7856},{"date":"2021-03-23","close":5979.2671},{"date":"2021-03-24","close":5971.689},{"date":"2021-03-25","close":5986.8457},{"date":"2021-03-26","close":5994.4238},{"date":"2021-03-29","close":6062.6289},{"date":"2021-03-30","close":6517.3262},{"date":"2021-03-31","close":6744.6743},{"date":"2021-04-01","close":6714.3618},{"date":"2021-04-02","close":6812.8789},{"date":"2021-04-05","close":6797.7231},{"date":"2021-04-06","close":6774.9873},{"date":"2021-04-07","close":6858.3486},{"date":"2021-04-08","close":6790.1445},{"date":"2021-04-09","close":7426.7192},{"date":"2021-04-12","close":7009.9136},{"date":"2021-04-13","close":7017.4927},{"date":"2021-04-14","close":6744.6743},{"date":"2021-04-15","close":6668.8911},{"date":"2021-04-16","close":6759.8315},{"date":"2021-04-19","close":6661.3125},{"date":"2021-04-20","close":6684.0483},{"date":"2021-04-21","close":6562.7949},{"date":"2021-04-22","close":6479.4341},{"date":"2021-04-23","close":6517.3262},{"date":"2021-04-26","close":6577.9517},{"date":"2021-04-27","close":6608.2646},{"date":"2021-04-28","close":6577.9517},{"date":"2021-04-29","close":6631.0},{"date":"2021-04-30","close":6759.8315},{"date":"2021-05-03","close":6759.8315},{"date":"2021-05-04","close":6737.0962},{"date":"2021-05-06","close":6949.2881},{"date":"2021-05-07","close":6972.0229},{"date":"2021-05-10","close":7009.9136},{"date":"2021-05-11","close":7017.4927},{"date":"2021-05-12","close":6797.7231},{"date":"2021-05-13","close":6835.6133},{"date":"2021-05-14","close":7275.1543},{"date":"2021-05-17","close":6934.1309},{"date":"2021-05-18","close":6896.2393},{"date":"2021-05-20","close":6896.2393},{"date":"2021-05-21","close":6828.0352},{"date":"2021-05-24","close":6820.457},{"date":"2021-05-25","close":6812.8789},{"date":"2021-05-26","close":6865.9263},{"date":"2021-05-27","close":6911.397},{"date":"2021-05-28","close":6926.5532},{"date":"2021-05-31","close":7100.8535},{"date":"2021-06-01","close":7062.9634},{"date":"2021-06-02","close":7199.3706},{"date":"2021-06-03","close":7259.9976},{"date":"2021-06-04","close":7434.2988},{"date":"2021-06-07","close":7441.877},{"date":"2021-06-08","close":7691.9604},{"date":"2021-06-09","close":7616.1763},{"date":"2021-06-10","close":7578.2856},{"date":"2021-06-11","close":7578.2856},{"date":"2021-06-14","close":7654.0688},{"date":"2021-06-15","close":8146.6562},{"date":"2021-06-16","close":8487.6787},{"date":"2021-06-17","close":8411.8965},{"date":"2021-06-18","close":8146.6562},{"date":"2021-06-21","close":8184.5483},{"date":"2021-06-22","close":8260.3311},{"date":"2021-06-23","close":8070.8745},{"date":"2021-06-24","close":8070.8745},{"date":"2021-06-25","close":8222.4395},{"date":"2021-06-28","close":8336.1152},{"date":"2021-06-29","close":8063.4375},{"date":"2021-06-30","close":7751.8071},{"date":"2021-07-01","close":7697.2715},{"date":"2021-07-02","close":7697.2715},{"date":"2021-07-05","close":7658.3179},{"date":"2021-07-06","close":7697.2715},{"date":"2021-07-07","close":7627.1553},{"date":"2021-07-08","close":7479.1294},{"date":"2021-07-09","close":7338.897},{"date":"2021-07-12","close":7447.9673},{"date":"2021-07-13","close":7549.2476},{"date":"2021-07-14","close":7595.9922},{"date":"2021-07-15","close":7564.8281},{"date":"2021-07-16","close":7510.2939},{"date":"2021-07-19","close":7416.8037},{"date":"2021-07-20","close":7377.8506},{"date":"2021-07-21","close":7237.6162},{"date":"2021-07-22","close":7276.5703},{"date":"2021-07-23","close":7307.7329},{"date":"2021-07-26","close":7190.8716},{"date":"2021-07-27","close":7214.2446},{"date":"2021-07-28","close":7190.8716},{"date":"2021-07-29","close":7214.2446},{"date":"2021-07-30","close":7167.5005},{"date":"2021-08-02","close":7136.3369},{"date":"2021-08-03","close":7050.6387},{"date":"2021-08-04","close":7245.4077},{"date":"2021-08-05","close":7455.7583},{"date":"2021-08-06","close":7424.5952},{"date":"2021-08-09","close":7455.7583},{"date":"2021-08-10","close":7362.269},{"date":"2021-08-11","close":7385.6416},{"date":"2021-08-12","close":7331.106},{"date":"2021-08-13","close":7276.5703},{"date":"2021-08-17","close":7159.7095},{"date":"2021-08-18","close":7284.3613},{"date":"2021-08-19","close":7214.2446},{"date":"2021-08-20","close":7572.6191},{"date":"2021-08-23","close":7588.2017},{"date":"2021-08-24","close":7588.2017},{"date":"2021-08-25","close":7907.6216},{"date":"2021-08-26","close":8063.4375},{"date":"2021-08-27","close":8180.2983},{"date":"2021-08-30","close":8024.4829},{"date":"2021-08-31","close":8686.6982},{"date":"2021-09-01","close":8452.9766},{"date":"2021-09-02","close":8102.3906},{"date":"2021-09-03","close":8219.2529},{"date":"2021-09-06","close":7946.5762},{"date":"2021-09-07","close":8024.4829},{"date":"2021-09-08","close":7946.5762},{"date":"2021-09-09","close":7790.7607},{"date":"2021-09-10","close":7907.6216},{"date":"2021-09-13","close":7697.2715},{"date":"2021-09-14","close":7790.7607},{"date":"2021-09-15","close":7767.3892},{"date":"2021-09-16","close":7790.7607},{"date":"2021-09-17","close":7767.3892},{"date":"2021-09-23","close":7658.3179},{"date":"2021-09-24","close":7697.2715},{"date":"2021-09-27","close":7782.9697},{"date":"2021-09-28","close":7985.5288},{"date":"2021-09-29","close":8180.2983},{"date":"2021-09-30","close":8063.4375},{"date":"2021-10-01","close":7946.5762},{"date":"2021-10-05","close":8024.4829},{"date":"2021-10-06","close":8102.3906},{"date":"2021-10-07","close":8063.4375},{"date":"2021-10-08","close":7907.6216},{"date":"2021-10-12","close":8414.0215},{"date":"2021-10-13","close":8530.8828},{"date":"2021-10-14","close":8102.3906},{"date":"2021-10-15","close":8102.3906},{"date":"2021-10-18","close":8141.3452},{"date":"2021-10-19","close":8063.4375},{"date":"2021-10-20","close":8102.3906},{"date":"2021-10-21","close":8297.1611},{"date":"2021-10-22","close":8258.2061},{"date":"2021-10-25","close":8024.4829},{"date":"2021-10-26","close":7946.5762},{"date":"2021-10-27","close":7868.6675},{"date":"2021-10-28","close":7868.6675},{"date":"2021-10-29","close":7790.7607},{"date":"2021-11-01","close":7541.4561},{"date":"2021-11-02","close":7829.7139},{"date":"2021-11-03","close":7744.0156},{"date":"2021-11-04","close":7642.7358},{"date":"2021-11-05","close":7533.6655},{"date":"2021-11-08","close":7572.6191},{"date":"2021-11-09","close":7572.6191},{"date":"2021-11-10","close":7502.502},{"date":"2021-11-11","close":7471.3398},{"date":"2021-11-12","close":7611.5732},{"date":"2021-11-15","close":7627.1553},{"date":"2021-11-16","close":7112.9639},{"date":"2021-11-17","close":7019.4756},{"date":"2021-11-18","close":7167.5005},{"date":"2021-11-19","close":7097.3828},{"date":"2021-11-22","close":7136.3369},{"date":"2021-11-23","close":7214.2446},{"date":"2021-11-24","close":7183.0815},{"date":"2021-11-25","close":7183.0815},{"date":"2021-11-26","close":7027.2661},{"date":"2021-11-29","close":6949.3584},{"date":"2021-11-30","close":6684.4731},{"date":"2021-12-01","close":6777.9624},{"date":"2021-12-02","close":6894.8232},{"date":"2021-12-03","close":7027.2661},{"date":"2021-12-06","close":7074.0112},{"date":"2021-12-07","close":7136.3369},{"date":"2021-12-08","close":7081.8022},{"date":"2021-12-09","close":7105.1743},{"date":"2021-12-10","close":7151.918},{"date":"2021-12-13","close":7206.4541},{"date":"2021-12-14","close":7136.3369},{"date":"2021-12-15","close":7198.6636},{"date":"2021-12-16","close":7167.5005},{"date":"2021-12-17","close":7315.5244},{"date":"2021-12-20","close":7253.1987},{"date":"2021-12-21","close":7229.8262},{"date":"2021-12-22","close":7268.7793},{"date":"2021-12-23","close":7206.4541},{"date":"2021-12-24","close":7222.0356},{"date":"2021-12-27","close":7284.3613},{"date":"2021-12-28","close":7315.5244},{"date":"2021-12-29","close":7348.4399},{"date":"2021-12-30","close":7249.6934},{"date":"2022-01-03","close":8690.0},{"date":"2022-01-04","close":7109.8013},{"date":"2022-01-05","close":7134.4878},{"date":"2022-01-06","close":7060.4272},{"date":"2022-01-07","close":7060.4272},{"date":"2022-01-10","close":7233.2354},{"date":"2022-01-11","close":7175.6328},{"date":"2022-01-12","close":7167.4033},{"date":"2022-01-13","close":7241.4634},{"date":"2022-01-14","close":7225.0063},{"date":"2022-01-17","close":7167.4033},{"date":"2022-01-18","close":7076.8857},{"date":"2022-01-19","close":6451.4868},{"date":"2022-01-20","close":6402.1128},{"date":"2022-01-21","close":6451.4868},{"date":"2022-01-24","close":6237.5342},{"date":"2022-01-25","close":5998.895},{"date":"2022-01-26","close":5998.895},{"date":"2022-01-27","close":6056.4971},{"date":"2022-01-28","close":6196.3892},{"date":"2022-02-03","close":6336.2812},{"date":"2022-02-04","close":6410.3418},{"date":"2022-02-07","close":6476.1733},{"date":"2022-02-08","close":6476.1733},{"date":"2022-02-09","close":6476.1733},{"date":"2022-02-10","close":6805.3306},{"date":"2022-02-11","close":6780.644},{"date":"2022-02-14","close":6723.041},{"date":"2022-02-15","close":6574.9204},{"date":"2022-02-16","close":6657.2095},{"date":"2022-02-17","close":6723.041},{"date":"2022-02-18","close":6681.896},{"date":"2022-02-21","close":6681.896},{"date":"2022-02-22","close":6681.896},{"date":"2022-02-23","close":6681.896},{"date":"2022-02-24","close":6780.644},{"date":"2022-02-25","close":6747.7275},{"date":"2022-02-28","close":6747.7275},{"date":"2022-03-02","close":6747.7275},{"date":"2022-03-03","close":6978.1387},{"date":"2022-03-04","close":6978.1387},{"date":"2022-03-07","close":7068.6572},{"date":"2022-03-08","close":7035.7407},{"date":"2022-03-10","close":7035.7407},{"date":"2022-03-11","close":7101.5723},{"date":"2022-03-14","close":7118.0293},{"date":"2022-03-15","close":7118.0293},{"date":"2022-03-16","close":7118.0293},{"date":"2022-03-17","close":7118.0293},{"date":"2022-03-18","close":7076.8857},{"date":"2022-03-21","close":7076.8857},{"date":"2022-03-22","close":7192.0903},{"date":"2022-03-23","close":7175.6328},{"date":"2022-03-24","close":7159.1748},{"date":"2022-03-25","close":7274.3804},{"date":"2022-03-28","close":7274.3804},{"date":"2022-03-29","close":7257.9224},{"date":"2022-03-30","close":7241.4634},{"date":"2022-03-31","close":7307.2954},{"date":"2022-04-01","close":7192.0903},{"date":"2022-04-04","close":7208.5483},{"date":"2022-04-05","close":7208.5483},{"date":"2022-04-06","close":7167.4033},{"date":"2022-04-07","close":7274.3804},{"date":"2022-04-08","close":7076.8857},{"date":"2022-04-11","close":7126.2593},{"date":"2022-04-12","close":7751.6582},{"date":"2022-04-13","close":7422.5005},{"date":"2022-04-14","close":7331.9824},{"date":"2022-04-15","close":7438.9585},{"date":"2022-04-18","close":7389.585},{"date":"2022-04-19","close":7529.4771},{"date":"2022-04-20","close":7669.3691},{"date":"2022-04-21","close":7587.0796},{"date":"2022-04-22","close":7587.0796},{"date":"2022-04-25","close":7644.6816},{"date":"2022-04-26","close":7603.5376},{"date":"2022-04-27","close":7496.561},{"date":"2022-04-28","close":7480.1035},{"date":"2022-04-29","close":7513.019},{"date":"2022-05-02","close":7554.1631},{"date":"2022-05-03","close":7529.4771},{"date":"2022-05-04","close":7537.7065},{"date":"2022-05-06","close":7447.188},{"date":"2022-05-09","close":8940.0},{"date":"2022-05-10","close":7299.0674},{"date":"2022-05-11","close":7257.9224},{"date":"2022-05-12","close":7356.6699},{"date":"2022-05-13","close":7364.8979},{"date":"2022-05-16","close":7422.5005},{"date":"2022-05-17","close":7480.1035},{"date":"2022-05-18","close":7455.417},{"date":"2022-05-19","close":7373.1265},{"date":"2022-05-20","close":7406.043},{"date":"2022-05-23","close":7356.6699},{"date":"2022-05-24","close":7373.1265},{"date":"2022-05-25","close":7348.4399},{"date":"2022-05-26","close":7315.5244},{"date":"2022-05-27","close":7381.356},{"date":"2022-05-30","close":7438.9585},{"date":"2022-05-31","close":7471.874},{"date":"2022-06-02","close":7513.019},{"date":"2022-06-03","close":7504.791},{"date":"2022-06-07","close":7480.1035},{"date":"2022-06-08","close":7447.188},{"date":"2022-06-09","close":7414.272},{"date":"2022-06-10","close":7430.7305},{"date":"2022-06-13","close":7266.1504},{"date":"2022-06-14","close":7233.2354},{"date":"2022-06-15","close":7159.1748},{"date":"2022-06-16","close":7150.9463},{"date":"2022-06-17","close":7142.7168},{"date":"2022-06-20","close":7068.6572},{"date":"2022-06-21","close":7225.0063},{"date":"2022-06-22","close":7142.7168},{"date":"2022-06-23","close":6772.4146},{"date":"2022-06-24","close":6936.9932},{"date":"2022-06-27","close":7241.4634},{"date":"2022-06-28","close":7282.6084},{"date":"2022-06-29","close":7180.397},{"date":"2022-06-30","close":6993.0083},{"date":"2022-07-01","close":6814.1372},{"date":"2022-07-04","close":6882.2783},{"date":"2022-07-05","close":6899.314},{"date":"2022-07-06","close":6865.2432},{"date":"2022-07-07","close":6848.208},{"date":"2022-07-08","close":6882.2783},{"date":"2022-07-11","close":6839.6899},{"date":"2022-07-12","close":6924.8667},{"date":"2022-07-13","close":6916.3491},{"date":"2022-07-14","close":6890.7959},{"date":"2022-07-15","close":6890.7959},{"date":"2022-07-18","close":7069.6675},{"date":"2022-07-19","close":7069.6675},{"date":"2022-07-20","close":7001.5259},{"date":"2022-07-21","close":7001.5259},{"date":"2022-07-22","close":6967.4556},{"date":"2022-07-25","close":6967.4556},{"date":"2022-07-26","close":6993.0083},{"date":"2022-07-27","close":6993.0083},{"date":"2022-07-28","close":7010.0435},{"date":"2022-07-29","close":7044.1143},{"date":"2022-08-01","close":7112.2554},{"date":"2022-08-02","close":7103.7378},{"date":"2022-08-03","close":7069.6675},{"date":"2022-08-04","close":7078.1846},{"date":"2022-08-05","close":7112.2554},{"date":"2022-08-08","close":7095.2197},{"date":"2022-08-09","close":7171.8794},{"date":"2022-08-10","close":7137.8091},{"date":"2022-08-11","close":7180.397},{"date":"2022-08-12","close":7248.5381},{"date":"2022-08-16","close":7248.5381},{"date":"2022-08-17","close":7171.8794},{"date":"2022-08-18","close":7188.915},{"date":"2022-08-19","close":7163.3618},{"date":"2022-08-22","close":7044.1143},{"date":"2022-08-23","close":7052.6318},{"date":"2022-08-24","close":7120.7734},{"date":"2022-08-25","close":7171.8794},{"date":"2022-08-26","close":7180.397},{"date":"2022-08-29","close":7222.9854},{"date":"2022-08-30","close":7240.0205},{"date":"2022-08-31","close":7197.4321},{"date":"2022-09-01","close":7163.3618},{"date":"2022-09-02","close":7112.2554},{"date":"2022-09-05","close":7112.2554},{"date":"2022-09-06","close":7180.397},{"date":"2022-09-07","close":7095.2197},{"date":"2022-09-08","close":7137.8091},{"date":"2022-09-13","close":7205.9502},{"date":"2022-09-14","close":7248.5381},{"date":"2022-09-15","close":7248.5381},{"date":"2022-09-16","close":7350.7505},{"date":"2022-09-19","close":7461.48},{"date":"2022-09-20","close":7435.9263},{"date":"2022-09-21","close":7555.1743},{"date":"2022-09-22","close":7410.3735},{"date":"2022-09-23","close":7521.103},{"date":"2022-09-26","close":8023.647},{"date":"2022-09-27","close":7776.6338},{"date":"2022-09-28","close":7946.9873},{"date":"2022-09-29","close":8117.3408},{"date":"2022-09-30","close":7827.7407},{"date":"2022-10-04","close":7793.6694},{"date":"2022-10-05","close":8202.5166},{"date":"2022-10-06","close":8083.2695},{"date":"2022-10-07","close":8006.6118},{"date":"2022-10-11","close":7836.2578},{"date":"2022-10-12","close":7606.2793},{"date":"2022-10-13","close":7640.3511},{"date":"2022-10-14","close":7734.0449},{"date":"2022-10-17","close":7410.3735},{"date":"2022-10-18","close":7529.6216},{"date":"2022-10-19","close":7648.8687},{"date":"2022-10-20","close":7418.8911},{"date":"2022-10-21","close":6831.1729},{"date":"2022-10-24","close":6601.1953},{"date":"2022-10-25","close":6516.0186},{"date":"2022-10-26","close":6303.0767},{"date":"2022-10-27","close":6362.7002},{"date":"2022-10-28","close":6447.8774},{"date":"2022-10-31","close":6439.3594},{"date":"2022-11-01","close":6516.0186},{"date":"2022-11-02","close":6507.5005},{"date":"2022-11-03","close":6456.3945},{"date":"2022-11-04","close":6490.4653},{"date":"2022-11-07","close":6550.0889},{"date":"2022-11-08","close":6592.6772},{"date":"2022-11-09","close":6618.231},{"date":"2022-11-10","close":6618.231},{"date":"2022-11-11","close":6643.7832},{"date":"2022-11-14","close":6669.3364},{"date":"2022-11-15","close":6754.5132},{"date":"2022-11-16","close":6831.1729},{"date":"2022-11-17","close":6754.5132},{"date":"2022-11-18","close":6763.0308},{"date":"2022-11-21","close":6763.0308},{"date":"2022-11-22","close":6703.4072},{"date":"2022-11-23","close":6711.9248},{"date":"2022-11-24","close":6763.0308},{"date":"2022-11-25","close":6771.5483},{"date":"2022-11-28","close":6780.0664},{"date":"2022-11-29","close":6882.2783},{"date":"2022-11-30","close":6975.9727},{"date":"2022-12-01","close":6993.0083},{"date":"2022-12-02","close":6958.9375},{"date":"2022-12-05","close":6916.3491},{"date":"2022-12-06","close":6839.6899},{"date":"2022-12-07","close":6839.6899},{"date":"2022-12-08","close":6873.7607},{"date":"2022-12-09","close":6916.3491},{"date":"2022-12-12","close":6933.3843},{"date":"2022-12-13","close":6916.3491},{"date":"2022-12-14","close":6882.2783},{"date":"2022-12-15","close":6848.208},{"date":"2022-12-16","close":6890.7959},{"date":"2022-12-19","close":6899.314},{"date":"2022-12-20","close":6907.8311},{"date":"2022-12-21","close":6848.208},{"date":"2022-12-22","close":6873.7607},{"date":"2022-12-23","close":6805.6196},{"date":"2022-12-26","close":6814.1372},{"date":"2022-12-27","close":6822.6548},{"date":"2022-12-28","close":6813.5698},{"date":"2022-12-29","close":6695.4678},{"date":"2023-01-02","close":6595.5356},{"date":"2023-01-03","close":6486.5186},{"date":"2023-01-04","close":6522.8579},{"date":"2023-01-05","close":6622.79},{"date":"2023-01-06","close":6640.9595},{"date":"2023-01-09","close":7113.3667},{"date":"2023-01-10","close":6922.5869},{"date":"2023-01-11","close":7040.689},{"date":"2023-01-12","close":6986.1797},{"date":"2023-01-13","close":7022.519},{"date":"2023-01-16","close":7067.9429},{"date":"2023-01-17","close":7031.604},{"date":"2023-01-18","close":6940.7563},{"date":"2023-01-19","close":6886.2476},{"date":"2023-01-20","close":6858.9937},{"date":"2023-01-25","close":6977.0957},{"date":"2023-01-26","close":7040.689},{"date":"2023-01-27","close":7122.4517},{"date":"2023-01-30","close":7013.4346},{"date":"2023-01-31","close":7040.689},{"date":"2023-02-01","close":7013.4346},{"date":"2023-02-02","close":6949.8413},{"date":"2023-02-03","close":6958.9258},{"date":"2023-02-06","close":6931.6719},{"date":"2023-02-07","close":7031.604},{"date":"2023-02-08","close":7086.1128},{"date":"2023-02-09","close":7040.689},{"date":"2023-02-10","close":7004.3501},{"date":"2023-02-13","close":6995.2651},{"date":"2023-02-14","close":6968.0107},{"date":"2023-02-15","close":6913.502},{"date":"2023-02-16","close":6904.418},{"date":"2023-02-17","close":6895.333},{"date":"2023-02-20","close":6913.502},{"date":"2023-02-21","close":6895.333},{"date":"2023-02-22","close":6895.333},{"date":"2023-02-23","close":6877.1631},{"date":"2023-02-24","close":6868.0786},{"date":"2023-02-27","close":6831.7393},{"date":"2023-02-28","close":6759.061},{"date":"2023-03-02","close":6804.4854},{"date":"2023-03-03","close":6795.4004},{"date":"2023-03-06","close":6795.4004},{"date":"2023-03-07","close":6840.8237},{"date":"2023-03-08","close":6795.4004},{"date":"2023-03-09","close":6795.4004},{"date":"2023-03-10","close":6631.8745},{"date":"2023-03-13","close":6368.417},{"date":"2023-03-14","close":6277.5688},{"date":"2023-03-15","close":6413.8408},{"date":"2023-03-16","close":6313.9077},{"date":"2023-03-17","close":6350.2466},{"date":"2023-03-20","close":6377.5015},{"date":"2023-03-21","close":6404.7554},{"date":"2023-03-22","close":6486.5186},{"date":"2023-03-23","close":6413.8408},{"date":"2023-03-24","close":6413.8408},{"date":"2023-03-27","close":6432.0098},{"date":"2023-03-28","close":6504.6875},{"date":"2023-03-29","close":6495.6035},{"date":"2023-03-30","close":6559.1968},{"date":"2023-03-31","close":6550.1118},{"date":"2023-04-03","close":6550.1118},{"date":"2023-04-04","close":6604.6206},{"date":"2023-04-05","close":6613.7051},{"date":"2023-04-06","close":6559.1968},{"date":"2023-04-07","close":6604.6206},{"date":"2023-04-10","close":6559.1968},{"date":"2023-04-11","close":6568.2817},{"date":"2023-04-12","close":6604.6206},{"date":"2023-04-13","close":6659.1289},{"date":"2023-04-14","close":6777.231},{"date":"2023-04-17","close":6804.4854},{"date":"2023-04-18","close":6740.8916},{"date":"2023-04-19","close":6768.146},{"date":"2023-04-20","close":6777.231},{"date":"2023-04-21","close":6749.9771},{"date":"2023-04-24","close":6704.5532},{"date":"2023-04-25","close":6713.6377},{"date":"2023-04-26","close":6731.8066},{"date":"2023-04-27","close":6749.9771},{"date":"2023-04-28","close":6795.4004},{"date":"2023-05-02","close":6831.7393},{"date":"2023-05-03","close":6831.7393},{"date":"2023-05-04","close":6822.6548},{"date":"2023-05-08","close":6858.9937},{"date":"2023-05-09","close":6895.333},{"date":"2023-05-10","close":6940.7563},{"date":"2023-05-11","close":6986.1797},{"date":"2023-05-12","close":6986.1797},{"date":"2023-05-15","close":6949.8413},{"date":"2023-05-16","close":6586.4507},{"date":"2023-05-17","close":6650.0439},{"date":"2023-05-18","close":6695.4678},{"date":"2023-05-19","close":6686.3828},{"date":"2023-05-22","close":6704.5532},{"date":"2023-05-23","close":6704.5532},{"date":"2023-05-24","close":6695.4678},{"date":"2023-05-25","close":6695.4678},{"date":"2023-05-26","close":6677.2988},{"date":"2023-05-30","close":6695.4678},{"date":"2023-05-31","close":6713.6377},{"date":"2023-06-01","close":6704.5532},{"date":"2023-06-02","close":6713.6377},{"date":"2023-06-05","close":6777.231},{"date":"2023-06-07","close":6840.8237},{"date":"2023-06-08","close":6786.3154},{"date":"2023-06-09","close":6813.5698},{"date":"2023-06-12","close":6786.3154},{"date":"2023-06-13","close":6768.146},{"date":"2023-06-14","close":6740.8916},{"date":"2023-06-15","close":6731.8066},{"date":"2023-06-16","close":6722.7222},{"date":"2023-06-19","close":6759.061},{"date":"2023-06-20","close":6713.6377},{"date":"2023-06-21","close":6640.9595},{"date":"2023-06-22","close":6450.1797},{"date":"2023-06-23","close":6059.5347},{"date":"2023-06-26","close":6177.6367},{"date":"2023-06-27","close":6195.8066},{"date":"2023-06-28","close":6077.7046},{"date":"2023-06-29","close":5832.4155},{"date":"2023-06-30","close":5850.5854},{"date":"2023-07-03","close":5814.2466},{"date":"2023-07-04","close":5677.9746},{"date":"2023-07-05","close":5568.9575},{"date":"2023-07-06","close":5441.771},{"date":"2023-07-07","close":5414.5166},{"date":"2023-07-10","close":5523.5337},{"date":"2023-07-11","close":5650.7207},{"date":"2023-07-12","close":5605.2969},{"date":"2023-07-13","close":5623.4663},{"date":"2023-07-14","close":5632.5513},{"date":"2023-07-17","close":5578.0425},{"date":"2023-07-18","close":5541.7031},{"date":"2023-07-19","close":5496.2793},{"date":"2023-07-20","close":5487.1948},{"date":"2023-07-21","close":5532.6187},{"date":"2023-07-24","close":5441.771},{"date":"2023-07-25","close":5414.5166},{"date":"2023-07-26","close":5123.8047},{"date":"2023-07-27","close":5341.8384},{"date":"2023-07-28","close":5341.8384},{"date":"2023-07-31","close":5360.0088},{"date":"2023-08-01","close":5469.0254},{"date":"2023-08-02","close":5487.1948},{"date":"2023-08-03","close":5450.8555},{"date":"2023-08-04","close":5505.3647},{"date":"2023-08-07","close":5541.7031},{"date":"2023-08-08","close":5487.1948},{"date":"2023-08-09","close":5450.8555},{"date":"2023-08-10","close":5459.9409},{"date":"2023-08-11","close":5523.5337},{"date":"2023-08-14","close":5478.1104},{"date":"2023-08-16","close":5296.415},{"date":"2023-08-17","close":5360.0088},{"date":"2023-08-18","close":5332.7544},{"date":"2023-08-21","close":5369.0933},{"date":"2023-08-22","close":5350.9233},{"date":"2023-08-23","close":5314.5845},{"date":"2023-08-24","close":5305.4995},{"date":"2023-08-25","close":5287.3301},{"date":"2023-08-28","close":5341.8384},{"date":"2023-08-29","close":5405.4326},{"date":"2023-08-30","close":5414.5166},{"date":"2023-08-31","close":5296.415},{"date":"2023-09-01","close":5305.4995},{"date":"2023-09-04","close":5341.8384},{"date":"2023-09-05","close":5369.0933},{"date":"2023-09-06","close":5314.5845},{"date":"2023-09-07","close":5250.9912},{"date":"2023-09-08","close":5278.2456},{"date":"2023-09-11","close":5296.415},{"date":"2023-09-12","close":5296.415},{"date":"2023-09-13","close":5287.3301},{"date":"2023-09-14","close":5360.0088},{"date":"2023-09-15","close":5378.1777},{"date":"2023-09-18","close":5369.0933},{"date":"2023-09-19","close":5341.8384},{"date":"2023-09-20","close":5332.7544},{"date":"2023-09-21","close":5269.1606},{"date":"2023-09-22","close":5278.2456},{"date":"2023-09-25","close":5232.8218},{"date":"2023-09-26","close":5196.4824},{"date":"2023-09-27","close":5196.4824},{"date":"2023-10-04","close":5051.1265},{"date":"2023-10-05","close":4978.4487},{"date":"2023-10-06","close":4951.1943},{"date":"2023-10-10","close":4787.6685},{"date":"2023-10-11","close":4869.4312},{"date":"2023-10-12","close":4914.855},{"date":"2023-10-13","close":4805.8379},{"date":"2023-10-16","close":4769.499},{"date":"2023-10-17","close":4778.583},{"date":"2023-10-18","close":4814.9224},{"date":"2023-10-19","close":5160.1431},{"date":"2023-10-20","close":5141.9741},{"date":"2023-10-23","close":4769.499},{"date":"2023-10-24","close":4805.8379},{"date":"2023-10-25","close":4878.5166},{"date":"2023-10-26","close":4760.4141},{"date":"2023-10-27","close":4751.3296},{"date":"2023-10-30","close":4751.3296},{"date":"2023-10-31","close":4787.6685},{"date":"2023-11-01","close":4796.7534},{"date":"2023-11-02","close":4805.8379},{"date":"2023-11-03","close":4914.855},{"date":"2023-11-06","close":5005.7026},{"date":"2023-11-07","close":4987.5332},{"date":"2023-11-08","close":4996.6182},{"date":"2023-11-09","close":5042.0415},{"date":"2023-11-10","close":5087.4653},{"date":"2023-11-13","close":5032.957},{"date":"2023-11-14","close":5114.7192},{"date":"2023-11-15","close":5214.6523},{"date":"2023-11-16","close":5214.6523},{"date":"2023-11-17","close":5169.2285},{"date":"2023-11-20","close":5223.7368},{"date":"2023-11-21","close":5260.0762},{"date":"2023-11-22","close":5341.8384},{"date":"2023-11-23","close":5423.6016},{"date":"2023-11-24","close":5469.0254},{"date":"2023-11-27","close":5450.8555},{"date":"2023-11-28","close":5332.7544},{"date":"2023-11-29","close":5341.8384},{"date":"2023-11-30","close":5378.1777},{"date":"2023-12-01","close":5441.771},{"date":"2023-12-04","close":5478.1104},{"date":"2023-12-05","close":5459.9409},{"date":"2023-12-06","close":5450.8555},{"date":"2023-12-07","close":5459.9409},{"date":"2023-12-08","close":5459.9409},{"date":"2023-12-11","close":5441.771},{"date":"2023-12-12","close":5414.5166},{"date":"2023-12-13","close":5432.6865},{"date":"2023-12-14","close":5559.873},{"date":"2023-12-15","close":5623.4663},{"date":"2023-12-18","close":5605.2969},{"date":"2023-12-19","close":5623.4663},{"date":"2023-12-20","close":5723.3984},{"date":"2023-12-21","close":5705.2295},{"date":"2023-12-22","close":5823.3306},{"date":"2023-12-26","close":5823.3306},{"date":"2023-12-27","close":5626.4067},{"date":"2023-12-28","close":5729.5576},{"date":"2024-01-02","close":5532.6338},{"date":"2024-01-03","close":5495.124},{"date":"2024-01-04","close":5476.3696},{"date":"2024-01-05","close":5485.7466},{"date":"2024-01-08","close":5476.3696},{"date":"2024-01-09","close":5457.6143},{"date":"2024-01-10","close":5391.9731},{"date":"2024-01-11","close":5335.709},{"date":"2024-01-12","close":5232.5581},{"date":"2024-01-15","close":5288.8223},{"date":"2024-01-16","close":5279.4448},{"date":"2024-01-17","close":5260.6904},{"date":"2024-01-18","close":5288.8223},{"date":"2024-01-19","close":5251.313},{"date":"2024-01-22","close":5223.1807},{"date":"2024-01-23","close":5260.6904},{"date":"2024-01-24","close":5241.936},{"date":"2024-01-25","close":5195.0488},{"date":"2024-01-26","close":5195.0488},{"date":"2024-01-29","close":5251.313},{"date":"2024-01-30","close":5410.7275},{"date":"2024-01-31","close":5420.1055},{"date":"2024-02-01","close":5466.9917},{"date":"2024-02-02","close":5579.52},{"date":"2024-02-05","close":5870.2178},{"date":"2024-02-06","close":5598.2749},{"date":"2024-02-07","close":5645.1611},{"date":"2024-02-08","close":5654.5391},{"date":"2024-02-13","close":5654.5391},{"date":"2024-02-14","close":5645.1611},{"date":"2024-02-15","close":5607.6523},{"date":"2024-02-16","close":5645.1611},{"date":"2024-02-19","close":5748.312},{"date":"2024-02-20","close":5710.8032},{"date":"2024-02-21","close":5663.9165},{"date":"2024-02-22","close":5654.5391},{"date":"2024-02-23","close":5673.2935},{"date":"2024-02-26","close":5579.52},{"date":"2024-02-27","close":5466.9917},{"date":"2024-02-28","close":5532.6338},{"date":"2024-02-29","close":5579.52},{"date":"2024-03-04","close":5532.6338},{"date":"2024-03-05","close":5457.6143},{"date":"2024-03-06","close":5420.1055},{"date":"2024-03-07","close":5401.3506},{"date":"2024-03-08","close":5251.313},{"date":"2024-03-11","close":5288.8223},{"date":"2024-03-12","close":5213.8037},{"date":"2024-03-13","close":5213.8037},{"date":"2024-03-14","close":5288.8223},{"date":"2024-03-15","close":5279.4448},{"date":"2024-03-18","close":5204.4263},{"date":"2024-03-19","close":5176.2939},{"date":"2024-03-20","close":5166.917},{"date":"2024-03-21","close":5213.8037},{"date":"2024-03-22","close":5223.1807},{"date":"2024-03-25","close":5204.4263},{"date":"2024-03-26","close":5223.1807},{"date":"2024-03-27","close":5279.4448},{"date":"2024-03-28","close":5279.4448},{"date":"2024-03-29","close":5241.936},{"date":"2024-04-01","close":5213.8037},{"date":"2024-04-02","close":5157.5396},{"date":"2024-04-03","close":5120.0298},{"date":"2024-04-04","close":5129.4077},{"date":"2024-04-05","close":5120.0298},{"date":"2024-04-08","close":5063.7661},{"date":"2024-04-09","close":5054.3887},{"date":"2024-04-11","close":4998.1245},{"date":"2024-04-12","close":4969.9927},{"date":"2024-04-15","close":4932.4829},{"date":"2024-04-16","close":4829.3325},{"date":"2024-04-17","close":4857.4644},{"date":"2024-04-18","close":4838.71},{"date":"2024-04-19","close":4876.2192},{"date":"2024-04-22","close":4894.9741},{"date":"2024-04-23","close":4932.4829},{"date":"2024-04-24","close":5016.8794},{"date":"2024-04-25","close":4998.1245},{"date":"2024-04-26","close":4988.7471},{"date":"2024-04-29","close":5016.8794},{"date":"2024-04-30","close":5026.2568},{"date":"2024-05-02","close":4969.9927},{"date":"2024-05-03","close":4941.8604},{"date":"2024-05-07","close":4932.4829},{"date":"2024-05-08","close":4904.3516},{"date":"2024-05-09","close":4885.5962},{"date":"2024-05-10","close":5110.6528},{"date":"2024-05-13","close":4979.3701},{"date":"2024-05-14","close":5007.5024},{"date":"2024-05-16","close":5007.5024},{"date":"2024-05-17","close":5007.5024},{"date":"2024-05-20","close":4960.6152},{"date":"2024-05-21","close":4941.8604},{"date":"2024-05-22","close":4941.8604},{"date":"2024-05-23","close":4932.4829},{"date":"2024-05-24","close":4904.3516},{"date":"2024-05-27","close":4885.5962},{"date":"2024-05-28","close":4876.2192},{"date":"2024-05-29","close":4876.2192},{"date":"2024-05-30","close":4876.2192},{"date":"2024-05-31","close":4876.2192},{"date":"2024-06-03","close":4923.106},{"date":"2024-06-04","close":4885.5962},{"date":"2024-06-05","close":4857.4644},{"date":"2024-06-07","close":4857.4644},{"date":"2024-06-10","close":4857.4644},{"date":"2024-06-11","close":4857.4644},{"date":"2024-06-12","close":4857.4644},{"date":"2024-06-13","close":4857.4644},{"date":"2024-06-14","close":4838.71},{"date":"2024-06-17","close":4819.9551},{"date":"2024-06-18","close":4791.8232},{"date":"2024-06-19","close":4791.8232},{"date":"2024-06-20","close":4801.2002},{"date":"2024-06-21","close":4801.2002},{"date":"2024-06-24","close":4782.4458},{"date":"2024-06-25","close":4801.2002},{"date":"2024-06-26","close":4801.2002},{"date":"2024-06-27","close":4744.9365},{"date":"2024-06-28","close":4782.4458},{"date":"2024-07-01","close":4782.4458},{"date":"2024-07-02","close":4744.9365},{"date":"2024-07-03","close":4707.4268},{"date":"2024-07-04","close":4688.6724},{"date":"2024-07-05","close":4679.2949},{"date":"2024-07-08","close":4674.6064},{"date":"2024-07-09","close":4674.6064},{"date":"2024-07-10","close":4646.4741},{"date":"2024-07-11","close":4651.1626},{"date":"2024-07-12","close":4651.1626},{"date":"2024-07-15","close":4674.6064},{"date":"2024-07-16","close":4683.9834},{"date":"2024-07-17","close":4688.6724},{"date":"2024-07-18","close":4683.9834},{"date":"2024-07-19","close":4688.6724},{"date":"2024-07-22","close":4660.5405},{"date":"2024-07-23","close":4660.5405},{"date":"2024-07-24","close":4646.4741},{"date":"2024-07-25","close":4590.21},{"date":"2024-07-26","close":4566.7666},{"date":"2024-07-29","close":4562.0781},{"date":"2024-07-30","close":4505.814},{"date":"2024-07-31","close":4519.8799},{"date":"2024-08-01","close":4543.3237},{"date":"2024-08-02","close":4529.2573},{"date":"2024-08-05","close":4036.9468},{"date":"2024-08-06","close":4158.8525},{"date":"2024-08-07","close":4224.4937},{"date":"2024-08-08","close":4215.1162},{"date":"2024-08-09","close":4257.3145},{"date":"2024-08-12","close":4374.5312},{"date":"2024-08-13","close":4327.6445},{"date":"2024-08-14","close":4374.5312},{"date":"2024-08-16","close":4393.2861},{"date":"2024-08-19","close":4393.2861},{"date":"2024-08-20","close":4416.729},{"date":"2024-08-21","close":4416.729},{"date":"2024-08-22","close":4407.3521},{"date":"2024-08-23","close":4365.1543},{"date":"2024-08-26","close":4369.8428},{"date":"2024-08-27","close":4369.8428},{"date":"2024-08-28","close":4397.9746},{"date":"2024-08-29","close":4379.2202},{"date":"2024-08-30","close":4388.5972},{"date":"2024-09-02","close":4322.9561},{"date":"2024-09-03","close":4332.333},{"date":"2024-09-04","close":4224.4937},{"date":"2024-09-05","close":4219.8052},{"date":"2024-09-06","close":4201.0503},{"date":"2024-09-09","close":4158.8525},{"date":"2024-09-10","close":4177.6069},{"date":"2024-09-11","close":4201.0503},{"date":"2024-09-12","close":4238.5596},{"date":"2024-09-13","close":4346.3989},{"date":"2024-09-19","close":4346.3989},{"date":"2024-09-20","close":4327.6445},{"date":"2024-09-23","close":4327.6445},{"date":"2024-09-24","close":4351.0879},{"date":"2024-09-25","close":4346.3989},{"date":"2024-09-26","close":4346.3989},{"date":"2024-09-27","close":4341.7104},{"date":"2024-09-30","close":4318.2671},{"date":"2024-10-02","close":4299.5122},{"date":"2024-10-04","close":4285.4463},{"date":"2024-10-07","close":4294.8237},{"date":"2024-10-08","close":4229.1821},{"date":"2024-10-10","close":4201.0503},{"date":"2024-10-11","close":4186.9844},{"date":"2024-10-14","close":4186.9844},{"date":"2024-10-15","close":4205.7393},{"date":"2024-10-16","close":4182.2954},{"date":"2024-10-17","close":4154.1636},{"date":"2024-10-18","close":4158.8525},{"date":"2024-10-21","close":4135.4092},{"date":"2024-10-22","close":4126.0312},{"date":"2024-10-23","close":4093.2109},{"date":"2024-10-24","close":4060.3904},{"date":"2024-10-25","close":4036.9468},{"date":"2024-10-28","close":4079.1448},{"date":"2024-10-29","close":4069.7673},{"date":"2024-10-30","close":4060.3904},{"date":"2024-10-31","close":4036.9468},{"date":"2024-11-01","close":4055.7014},{"date":"2024-11-04","close":4083.8335},{"date":"2024-11-05","close":4144.7866},{"date":"2024-11-06","close":4097.8994},{"date":"2024-11-07","close":4093.2109},{"date":"2024-11-08","close":4051.0127},{"date":"2024-11-11","close":3980.6829},{"date":"2024-11-12","close":3910.3528},{"date":"2024-11-13","close":3910.3528},{"date":"2024-11-14","close":3886.9094},{"date":"2024-11-15","close":3896.2866},{"date":"2024-11-18","close":3947.8621},{"date":"2024-11-19","close":3952.5508},{"date":"2024-11-20","close":3957.2395},{"date":"2024-11-21","close":3952.5508},{"date":"2024-11-22","close":3957.2395},{"date":"2024-11-25","close":3966.6169},{"date":"2024-11-26","close":3966.6169},{"date":"2024-11-27","close":3990.0601},{"date":"2024-11-28","close":3990.0601},{"date":"2024-11-29","close":3990.0601},{"date":"2024-12-02","close":3980.6829},{"date":"2024-12-03","close":4004.1262},{"date":"2024-12-04","close":3985.3713},{"date":"2024-12-05","close":3938.4849},{"date":"2024-12-06","close":3844.7112},{"date":"2024-12-09","close":3629.0325},{"date":"2024-12-10","close":3685.2964},{"date":"2024-12-11","close":3774.3811},{"date":"2024-12-12","close":3915.0415},{"date":"2024-12-13","close":3924.4187},{"date":"2024-12-16","close":3961.928},{"date":"2024-12-17","close":3915.0415},{"date":"2024-12-18","close":4004.1262},{"date":"2024-12-19","close":3961.928},{"date":"2024-12-20","close":3947.8621},{"date":"2024-12-23","close":3975.9941},{"date":"2024-12-24","close":3957.2395},{"date":"2024-12-26","close":3943.1736},{"date":"2024-12-27","close":3904.7505},{"date":"2024-12-30","close":3861.5244},{"date":"2025-01-02","close":3832.707},{"date":"2025-01-03","close":3914.3562},{"date":"2025-01-06","close":3909.5532},{"date":"2025-01-07","close":3904.7505},{"date":"2025-01-08","close":3899.9475},{"date":"2025-01-09","close":3866.3271},{"date":"2025-01-10","close":3875.9331},{"date":"2025-01-13","close":3837.51},{"date":"2025-01-14","close":3842.3127},{"date":"2025-01-15","close":3832.707},{"date":"2025-01-16","close":3823.1013},{"date":"2025-01-17","close":3823.1013},{"date":"2025-01-20","close":3808.6926},{"date":"2025-01-21","close":3784.6782},{"date":"2025-01-22","close":3760.6636},{"date":"2025-01-23","close":3731.8464},{"date":"2025-01-24","close":3731.8464},{"date":"2025-01-31","close":3717.4377},{"date":"2025-02-03","close":3645.3943},{"date":"2025-02-04","close":3645.3943},{"date":"2025-02-05","close":3635.7886},{"date":"2025-02-06","close":3635.7886},{"date":"2025-02-07","close":3760.6636},{"date":"2025-02-10","close":3751.0579},{"date":"2025-02-11","close":3770.2695},{"date":"2025-02-12","close":3765.4666},{"date":"2025-02-13","close":3784.6782},{"date":"2025-02-14","close":3765.4666},{"date":"2025-02-17","close":3789.481},{"date":"2025-02-18","close":3784.6782},{"date":"2025-02-19","close":3818.2983},{"date":"2025-02-20","close":3842.3127},{"date":"2025-02-21","close":3861.5244},{"date":"2025-02-24","close":3875.9331},{"date":"2025-02-25","close":3899.9475},{"date":"2025-02-26","close":3880.7358},{"date":"2025-02-27","close":3880.7358},{"date":"2025-02-28","close":3861.5244},{"date":"2025-03-04","close":3861.5244},{"date":"2025-03-05","close":3866.3271},{"date":"2025-03-06","close":3890.3418},{"date":"2025-03-07","close":3909.5532},{"date":"2025-03-10","close":3832.707},{"date":"2025-03-11","close":3827.9041},{"date":"2025-03-12","close":3813.4954},{"date":"2025-03-13","close":3794.2839},{"date":"2025-03-14","close":3832.707},{"date":"2025-03-17","close":3818.2983},{"date":"2025-03-18","close":3808.6926},{"date":"2025-03-19","close":3808.6926},{"date":"2025-03-20","close":3794.2839},{"date":"2025-03-21","close":3765.4666},{"date":"2025-03-24","close":3751.0579},{"date":"2025-03-25","close":3746.2549},{"date":"2025-03-26","close":3751.0579},{"date":"2025-03-27","close":3717.4377},{"date":"2025-03-28","close":3698.2261},{"date":"2025-03-31","close":3630.9856},{"date":"2025-04-01","close":3645.3943},{"date":"2025-04-02","close":3645.3943},{"date":"2025-04-03","close":3650.1973},{"date":"2025-04-04","close":3645.3943},{"date":"2025-04-07","close":3515.7163},{"date":"2025-04-08","close":3539.7307},{"date":"2025-04-09","close":3525.322},{"date":"2025-04-10","close":3573.3508},{"date":"2025-04-11","close":3650.1973},{"date":"2025-04-14","close":3650.1973},{"date":"2025-04-15","close":3655.0},{"date":"2025-04-16","close":3645.3943},{"date":"2025-04-17","close":3669.4087},{"date":"2025-04-18","close":3693.4231},{"date":"2025-04-21","close":3683.8174},{"date":"2025-04-22","close":3928.7649},{"date":"2025-04-23","close":3842.3127},{"date":"2025-04-24","close":3861.5244},{"date":"2025-04-25","close":3856.7214},{"date":"2025-04-28","close":3803.8896},{"date":"2025-04-29","close":3803.8896},{"date":"2025-04-30","close":3808.6926},{"date":"2025-05-02","close":3770.2695},{"date":"2025-05-07","close":3775.0723},{"date":"2025-05-08","close":3779.8752},{"date":"2025-05-09","close":3751.0579},{"date":"2025-05-12","close":3832.707},{"date":"2025-05-13","close":3899.9475},{"date":"2025-05-14","close":3832.707},{"date":"2025-05-15","close":4975.7949},{"date":"2025-05-16","close":5532.9307},{"date":"2025-05-19","close":5158.3052},{"date":"2025-05-20","close":5244.7568},{"date":"2025-05-21","close":5062.2471},{"date":"2025-05-22","close":4879.7373},{"date":"2025-05-23","close":5023.8242},{"date":"2025-05-26","close":5187.1221},{"date":"2025-05-27","close":4975.7949},{"date":"2025-05-28","close":5311.9976},{"date":"2025-05-29","close":5369.6323},{"date":"2025-05-30","close":5532.9307},{"date":"2025-06-02","close":5331.209},{"date":"2025-06-04","close":5110.2759},{"date":"2025-06-05","close":5244.7568},{"date":"2025-06-09","close":5446.4785},{"date":"2025-06-10","close":5158.3052},{"date":"2025-06-11","close":5849.9214},{"date":"2025-06-12","close":5792.2866},{"date":"2025-06-13","close":5523.3247},{"date":"2025-06-16","close":5350.4204},{"date":"2025-06-17","close":5052.6411},{"date":"2025-06-18","close":4995.0068},{"date":"2025-06-19","close":4975.7949},{"date":"2025-06-20","close":4879.7373},{"date":"2025-06-23","close":4879.7373},{"date":"2025-06-24","close":4879.7373},{"date":"2025-06-25","close":4870.1313},{"date":"2025-06-26","close":4605.9727},{"date":"2025-06-27","close":4577.1553},{"date":"2025-06-30","close":4682.8188},{"date":"2025-07-01","close":4726.0449},{"date":"2025-07-02","close":4682.8188},{"date":"2025-07-03","close":4822.1025},{"date":"2025-07-04","close":4716.439},{"date":"2025-07-07","close":4822.1025},{"date":"2025-07-08","close":4918.1602},{"date":"2025-07-09","close":5091.0645},{"date":"2025-07-10","close":5148.6992},{"date":"2025-07-11","close":5062.2471},{"date":"2025-07-14","close":4975.7949},{"date":"2025-07-15","close":4966.1895},{"date":"2025-07-16","close":4879.7373},{"date":"2025-07-17","close":4841.314},{"date":"2025-07-18","close":4663.6069},{"date":"2025-07-21","close":4702.0303},{"date":"2025-07-22","close":4663.6069},{"date":"2025-07-23","close":4596.3667},{"date":"2025-07-24","close":4533.9292},{"date":"2025-07-25","close":4548.3379},{"date":"2025-07-28","close":4461.8857},{"date":"2025-07-29","close":4457.083},{"date":"2025-07-30","close":4380.2368},{"date":"2025-07-31","close":4461.8857},{"date":"2025-08-01","close":4192.9238},{"date":"2025-08-04","close":4226.5439},{"date":"2025-08-05","close":4130.4863},{"date":"2025-08-06","close":4164.1064},{"date":"2025-08-07","close":4125.6836},{"date":"2025-08-08","close":4082.4573},{"date":"2025-08-11","close":4034.4285},{"date":"2025-08-12","close":4048.8372},{"date":"2025-08-13","close":4048.8372},{"date":"2025-08-14","close":4029.6255},{"date":"2025-08-18","close":4072.8516},{"date":"2025-08-19","close":4015.2168},{"date":"2025-08-20","close":3928.7649},{"date":"2025-08-21","close":3923.9619},{"date":"2025-08-22","close":3952.7793},{"date":"2025-08-25","close":3967.188},{"date":"2025-08-26","close":3938.3706},{"date":"2025-08-27","close":3909.5532},{"date":"2025-08-28","close":3928.7649},{"date":"2025-08-29","close":3818.2983},{"date":"2025-09-01","close":3823.1013},{"date":"2025-09-02","close":3856.7214},{"date":"2025-09-03","close":3851.9187},{"date":"2025-09-04","close":3967.188},{"date":"2025-09-05","close":3919.1592},{"date":"2025-09-08","close":3938.3706},{"date":"2025-09-09","close":3943.1736},{"date":"2025-09-10","close":3996.0054},{"date":"2025-09-11","close":3996.0054},{"date":"2025-09-12","close":4000.8081},{"date":"2025-09-15","close":4005.6111},{"date":"2025-09-16","close":3943.1736},{"date":"2025-09-17","close":3943.1736},{"date":"2025-09-18","close":3971.991},{"date":"2025-09-19","close":4110.0},{"date":"2025-09-22","close":3919.1592},{"date":"2025-09-23","close":3890.3418},{"date":"2025-09-24","close":3842.3127},{"date":"2025-09-25","close":3847.1157},{"date":"2025-09-26","close":3837.51},{"date":"2025-09-29","close":3837.51},{"date":"2025-09-30","close":3827.9041},{"date":"2025-10-01","close":3818.2983},{"date":"2025-10-02","close":3823.1013},{"date":"2025-10-10","close":3765.4666},{"date":"2025-10-13","close":3755.8608},{"date":"2025-10-14","close":3751.0579},{"date":"2025-10-15","close":3799.0869},{"date":"2025-10-16","close":3832.707},{"date":"2025-10-17","close":3765.4666},{"date":"2025-10-20","close":3789.481},{"date":"2025-10-21","close":3784.6782},{"date":"2025-10-22","close":3799.0869},{"date":"2025-10-23","close":3746.2549},{"date":"2025-10-24","close":3746.2549},{"date":"2025-10-27","close":3746.2549},{"date":"2025-10-28","close":3736.6492},{"date":"2025-10-29","close":3703.0291},{"date":"2025-10-30","close":3650.1973},{"date":"2025-10-31","close":3650.1973},{"date":"2025-11-03","close":3578.1538},{"date":"2025-11-04","close":3578.1538},{"date":"2025-11-05","close":3563.7451},{"date":"2025-11-06","close":3630.9856},{"date":"2025-11-07","close":3563.7451},{"date":"2025-11-10","close":3650.1973},{"date":"2025-11-11","close":3645.3943},{"date":"2025-11-12","close":3707.8318},{"date":"2025-11-13","close":3765.4666},{"date":"2025-11-14","close":3659.803},{"date":"2025-11-17","close":3640.5913},{"date":"2025-11-18","close":3549.3364},{"date":"2025-11-19","close":3558.9421},{"date":"2025-11-20","close":3626.1826},{"date":"2025-11-21","close":3582.9568},{"date":"2025-11-24","close":3558.9421},{"date":"2025-11-25","close":3558.9421},{"date":"2025-11-26","close":3582.9568},{"date":"2025-11-27","close":3616.5769},{"date":"2025-11-28","close":3650.1973},{"date":"2025-12-01","close":3626.1826},{"date":"2025-12-02","close":3645.3943},{"date":"2025-12-03","close":3683.8174},{"date":"2025-12-04","close":3650.1973},{"date":"2025-12-05","close":3679.0144},{"date":"2025-12-08","close":3683.8174},{"date":"2025-12-09","close":3621.3799},{"date":"2025-12-10","close":3621.3799},{"date":"2025-12-11","close":3659.803},{"date":"2025-12-12","close":3679.0144},{"date":"2025-12-15","close":3683.8174},{"date":"2025-12-16","close":3655.0},{"date":"2025-12-17","close":3669.4087},{"date":"2025-12-18","close":3645.3943},{"date":"2025-12-19","close":3669.4087},{"date":"2025-12-22","close":3669.4087},{"date":"2025-12-23","close":3650.1973},{"date":"2025-12-24","close":3688.6204},{"date":"2025-12-26","close":3655.0},{"date":"2025-12-29","close":3750.0},{"date":"2025-12-30","close":3730.0},{"date":"2026-01-02","close":3680.0},{"date":"2026-01-05","close":3625.0},{"date":"2026-01-06","close":3620.0},{"date":"2026-01-07","close":3540.0},{"date":"2026-01-08","close":3495.0},{"date":"2026-01-09","close":3500.0},{"date":"2026-01-12","close":3500.0},{"date":"2026-01-13","close":3490.0},{"date":"2026-01-14","close":3520.0},{"date":"2026-01-15","close":3520.0},{"date":"2026-01-16","close":3485.0},{"date":"2026-01-19","close":3430.0},{"date":"2026-01-20","close":3490.0},{"date":"2026-01-21","close":3390.0},{"date":"2026-01-22","close":3390.0},{"date":"2026-01-23","close":3540.0},{"date":"2026-01-26","close":3580.0},{"date":"2026-01-27","close":3625.0},{"date":"2026-01-28","close":3670.0},{"date":"2026-01-29","close":3735.0},{"date":"2026-01-30","close":3640.0},{"date":"2026-02-02","close":3510.0},{"date":"2026-02-03","close":3555.0},{"date":"2026-02-04","close":3655.0},{"date":"2026-02-05","close":3680.0},{"date":"2026-02-06","close":3660.0},{"date":"2026-02-09","close":3655.0},{"date":"2026-02-10","close":3670.0},{"date":"2026-02-11","close":3690.0},{"date":"2026-02-12","close":3725.0},{"date":"2026-02-13","close":3805.0},{"date":"2026-02-19","close":3860.0},{"date":"2026-02-20","close":4005.0},{"date":"2026-02-23","close":3935.0},{"date":"2026-02-24","close":3885.0},{"date":"2026-02-25","close":3865.0},{"date":"2026-02-26","close":3765.0},{"date":"2026-02-27","close":3710.0},{"date":"2026-03-03","close":3850.0},{"date":"2026-03-04","close":3510.0},{"date":"2026-03-05","close":3655.0},{"date":"2026-03-06","close":3735.0},{"date":"2026-03-09","close":3685.0},{"date":"2026-03-10","close":3585.0},{"date":"2026-03-11","close":3625.0},{"date":"2026-03-12","close":3635.0},{"date":"2026-03-13","close":3590.0},{"date":"2026-03-16","close":3550.0},{"date":"2026-03-17","close":3545.0},{"date":"2026-03-18","close":3560.0},{"date":"2026-03-19","close":3535.0},{"date":"2026-03-20","close":3635.0},{"date":"2026-03-23","close":3530.0},{"date":"2026-03-24","close":3490.0},{"date":"2026-03-25","close":3585.0},{"date":"2026-03-26","close":3555.0},{"date":"2026-03-27","close":3560.0},{"date":"2026-03-30","close":3565.0},{"date":"2026-03-31","close":3530.0},{"date":"2026-04-01","close":3615.0},{"date":"2026-04-02","close":3530.0},{"date":"2026-04-03","close":3590.0},{"date":"2026-04-06","close":3615.0},{"date":"2026-04-07","close":3615.0},{"date":"2026-04-08","close":3680.0},{"date":"2026-04-09","close":3675.0},{"date":"2026-04-10","close":3730.0},{"date":"2026-04-13","close":3780.0},{"date":"2026-04-14","close":3810.0},{"date":"2026-04-15","close":3785.0},{"date":"2026-04-16","close":3790.0},{"date":"2026-04-17","close":3800.0},{"date":"2026-04-20","close":3805.0},{"date":"2026-04-21","close":3785.0},{"date":"2026-04-22","close":3760.0},{"date":"2026-04-23","close":3795.0},{"date":"2026-04-24","close":3835.0},{"date":"2026-04-27","close":3785.0},{"date":"2026-04-28","close":3795.0},{"date":"2026-04-29","close":3820.0},{"date":"2026-04-30","close":3810.0},{"date":"2026-05-04","close":3685.0},{"date":"2026-05-06","close":3680.0},{"date":"2026-05-07","close":3635.0},{"date":"2026-05-08","close":3650.0},{"date":"2026-05-11","close":3525.0},{"date":"2026-05-12","close":3405.0},{"date":"2026-05-13","close":3425.0},{"date":"2026-05-14","close":3460.0},{"date":"2026-05-15","close":3425.0},{"date":"2026-05-18","close":3365.0},{"date":"2026-05-19","close":3340.0},{"date":"2026-05-20","close":3220.0},{"date":"2026-05-21","close":3195.0},{"date":"2026-05-22","close":3265.0},{"date":"2026-05-26","close":3230.0},{"date":"2026-05-27","close":3100.0},{"date":"2026-05-28","close":3105.0},{"date":"2026-05-29","close":2980.0},{"date":"2026-06-01","close":2890.0},{"date":"2026-06-02","close":2905.0},{"date":"2026-06-04","close":2885.0},{"date":"2026-06-05","close":2830.0},{"date":"2026-06-08","close":2655.0},{"date":"2026-06-09","close":2790.0},{"date":"2026-06-10","close":2790.0},{"date":"2026-06-11","close":2825.0},{"date":"2026-06-12","close":2920.0},{"date":"2026-06-15","close":2915.0},{"date":"2026-06-16","close":2925.0},{"date":"2026-06-17","close":2930.0},{"date":"2026-06-18","close":2875.0},{"date":"2026-06-19","close":2865.0},{"date":"2026-06-22","close":2845.0},{"date":"2026-06-23","close":2760.0},{"date":"2026-06-24","close":2770.0},{"date":"2026-06-25","close":2750.0},{"date":"2026-06-26","close":2750.0},{"date":"2026-06-29","close":2855.0},{"date":"2026-06-30","close":2820.0},{"date":"2026-07-01","close":2920.0},{"date":"2026-07-02","close":2900.0},{"date":"2026-07-03","close":2900.0},{"date":"2026-07-06","close":2915.0},{"date":"2026-07-07","close":2900.0},{"date":"2026-07-08","close":2860.0},{"date":"2026-07-09","close":2865.0},{"date":"2026-07-10","close":2920.0},{"date":"2026-07-13","close":2885.0},{"date":"2026-07-14","close":2860.0},{"date":"2026-07-15","close":2935.0},{"date":"2026-07-16","close":2945.0},{"date":"2026-07-20","close":2890.0},{"date":"2026-07-21","close":2890.0},{"date":"2026-07-22","close":2880.0},{"date":"2026-07-23","close":2955.0},{"date":"2026-07-24","close":3085.0},{"date":"2026-07-27","close":3025.0},{"date":"2026-07-28","close":3000.0},{"date":"2026-07-29","close":2880.0},{"date":"2026-07-30","close":2945.0},{"date":"2026-07-31","close":3025.0},{"date":"2026-08-03","close":3020.0},{"date":"2026-08-04","close":3025.0},{"date":"2026-08-05","close":3030.0},{"date":"2026-08-06","close":3010.0},{"date":"2026-08-07","close":3050.0},{"date":"2026-08-10","close":3085.0},{"date":"2026-08-11","close":3115.0},{"date":"2026-08-12","close":3080.0},{"date":"2026-08-13","close":3030.0},{"date":"2026-08-14","close":3075.0},{"date":"2026-08-18","close":3035.0},{"date":"2026-08-19","close":3060.0},{"date":"2026-08-20","close":3060.0},{"date":"2026-08-21","close":3000.0},{"date":"2026-08-24","close":3010.0},{"date":"2026-08-25","close":3015.0},{"date":"2026-08-26","close":3020.0},{"date":"2026-08-27","close":3000.0},{"date":"2026-08-28","close":3020.0},{"date":"2026-08-31","close":3015.0},{"date":"2026-09-01","close":3010.0},{"date":"2026-09-02","close":2970.0},{"date":"2026-09-03","close":2970.0},{"date":"2026-09-04","close":2985.0},{"date":"2026-09-07","close":2990.0},{"date":"2026-09-08","close":2970.0},{"date":"2026-09-09","close":2970.0},{"date":"2026-09-10","close":2975.0},{"date":"2026-09-11","close":2925.0},{"date":"2026-09-14","close":2930.0},{"date":"2026-09-15","close":2930.0},{"date":"2026-09-16","close":2925.0},{"date":"2026-09-17","close":2935.0},{"date":"2026-09-18","close":2930.0},{"date":"2026-09-21","close":2915.0},{"date":"2026-09-22","close":2895.0},{"date":"2026-09-23","close":2895.0},{"date":"2026-09-28","close":2920.0},{"date":"2026-09-29","close":2915.0},{"date":"2026-09-30","close":2915.0},{"date":"2026-10-01","close":2910.0},{"date":"2026-10-02","close":2915.0},{"date":"2026-10-06","close":2930.0},{"date":"2026-10-07","close":2895.0},{"date":"2026-10-08","close":2935.0},{"date":"2026-10-12","close":2890.0},{"date":"2026-10-13","close":2855.0},{"date":"2026-10-14","close":2785.0},{"date":"2026-10-15","close":2755.0},{"date":"2026-10-16","close":2770.0},{"date":"2026-10-19","close":2740.0},{"date":"2026-10-20","close":2760.0},{"date":"2026-10-21","close":2740.0},{"date":"2026-10-22","close":2735.0},{"date":"2026-10-23","close":2705.0}],"chart_data":[{"date":"2024-10-23","open":4140,"high":4140,"low":4093,"close":4093,"volume":19950,"rsi_14":11.29,"sma_20":4520.0,"sma_60":4607.92,"sma_120":4886.04},{"date":"2024-10-24","open":4112,"high":4112,"low":4060,"close":4060,"volume":9508,"rsi_14":10.77,"sma_20":4505.75,"sma_60":4597.25,"sma_120":4877.54},{"date":"2024-10-25","open":4060,"high":4079,"low":4032,"close":4037,"volume":22418,"rsi_14":10.45,"sma_20":4489.0,"sma_60":4586.42,"sma_120":4869.0},{"date":"2024-10-28","open":4032,"high":4079,"low":4023,"close":4079,"volume":8046,"rsi_14":18.92,"sma_20":4474.75,"sma_60":4577.33,"sma_120":4860.92},{"date":"2024-10-29","open":4079,"high":4089,"low":4065,"close":4070,"volume":10631,"rsi_14":22.58,"sma_20":4460.0,"sma_60":4568.5,"sma_120":4852.5},{"date":"2024-10-30","open":4074,"high":4074,"low":4051,"close":4060,"volume":8812,"rsi_14":24.14,"sma_20":4445.0,"sma_60":4559.58,"sma_120":4843.92},{"date":"2024-10-31","open":4060,"high":4060,"low":4014,"close":4037,"volume":17473,"rsi_14":23.33,"sma_20":4430.0,"sma_60":4551.25,"sma_120":4835.62},{"date":"2024-11-01","open":4074,"high":4074,"low":4028,"close":4056,"volume":8179,"rsi_14":28.12,"sma_20":4417.0,"sma_60":4543.0,"sma_120":4827.75},{"date":"2024-11-04","open":4056,"high":4098,"low":4056,"close":4084,"volume":10520,"rsi_14":30.3,"sma_20":4406.25,"sma_60":4534.83,"sma_120":4820.21},{"date":"2024-11-05","open":4112,"high":4159,"low":4084,"close":4145,"volume":18599,"rsi_14":44.59,"sma_20":4398.25,"sma_60":4528.0,"sma_120":4813.46},{"date":"2024-11-06","open":4145,"high":4164,"low":4093,"close":4098,"volume":9027,"rsi_14":42.31,"sma_20":4391.25,"sma_60":4529.08,"sma_120":4806.46},{"date":"2024-11-07","open":4117,"high":4117,"low":4079,"close":4093,"volume":3680,"rsi_14":41.03,"sma_20":4385.5,"sma_60":4527.92,"sma_120":4797.42},{"date":"2024-11-08","open":4098,"high":4121,"low":4032,"close":4051,"volume":25785,"rsi_14":39.02,"sma_20":4378.25,"sma_60":4524.83,"sma_120":4789.17},{"date":"2024-11-11","open":4051,"high":4060,"low":3938,"close":3981,"volume":43696,"rsi_14":33.68,"sma_20":4367.25,"sma_60":4520.67,"sma_120":4780.04},{"date":"2024-11-12","open":3948,"high":3976,"low":3896,"close":3910,"volume":52561,"rsi_14":31.07,"sma_20":4351.5,"sma_60":4514.5,"sma_120":4770.29},{"date":"2024-11-13","open":3896,"high":4023,"low":3892,"close":3910,"volume":15812,"rsi_14":33.33,"sma_20":4337.0,"sma_60":4506.25,"sma_120":4760.54},{"date":"2024-11-14","open":3910,"high":3938,"low":3845,"close":3887,"volume":21378,"rsi_14":33.33,"sma_20":4322.75,"sma_60":4498.42,"sma_120":4751.0},{"date":"2024-11-15","open":3887,"high":3896,"low":3831,"close":3896,"volume":28517,"rsi_14":28.09,"sma_20":4308.75,"sma_60":4489.92,"sma_120":4741.71},{"date":"2024-11-18","open":3863,"high":3957,"low":3863,"close":3948,"volume":11508,"rsi_14":36.73,"sma_20":4298.75,"sma_60":4482.0,"sma_120":4732.88},{"date":"2024-11-19","open":3957,"high":3971,"low":3938,"close":3953,"volume":11107,"rsi_14":38.14,"sma_20":4289.5,"sma_60":4474.17,"sma_120":4724.17},{"date":"2024-11-20","open":3971,"high":3971,"low":3929,"close":3957,"volume":6551,"rsi_14":40.86,"sma_20":4282.25,"sma_60":4466.0,"sma_120":4715.75},{"date":"2024-11-21","open":3929,"high":3967,"low":3929,"close":3953,"volume":5781,"rsi_14":37.78,"sma_20":4276.5,"sma_60":4457.75,"sma_120":4707.46},{"date":"2024-11-22","open":3971,"high":3971,"low":3948,"close":3957,"volume":6440,"rsi_14":34.12,"sma_20":4272.25,"sma_60":4449.75,"sma_120":4699.29},{"date":"2024-11-25","open":3957,"high":3971,"low":3957,"close":3967,"volume":17180,"rsi_14":24.32,"sma_20":4266.25,"sma_60":4442.67,"sma_120":4691.21},{"date":"2024-11-26","open":3957,"high":3976,"low":3943,"close":3967,"volume":21627,"rsi_14":28.12,"sma_20":4260.75,"sma_60":4435.5,"sma_120":4683.12},{"date":"2024-11-27","open":3976,"high":4004,"low":3962,"close":3990,"volume":21178,"rsi_14":33.82,"sma_20":4257.0,"sma_60":4428.75,"sma_120":4675.25},{"date":"2024-11-28","open":4004,"high":4004,"low":3967,"close":3990,"volume":7613,"rsi_14":38.98,"sma_20":4254.5,"sma_60":4421.5,"sma_120":4666.96},{"date":"2024-11-29","open":3990,"high":4004,"low":3981,"close":3990,"volume":21003,"rsi_14":52.27,"sma_20":4251.0,"sma_60":4414.58,"sma_120":4659.0},{"date":"2024-12-02","open":3995,"high":3999,"low":3967,"close":3981,"volume":7525,"rsi_14":74.19,"sma_20":4245.5,"sma_60":4407.33,"sma_120":4651.21},{"date":"2024-12-03","open":3999,"high":4014,"low":3981,"close":4004,"volume":18788,"rsi_14":77.78,"sma_20":4238.0,"sma_60":4401.67,"sma_120":4643.62},{"date":"2024-12-04","open":3985,"high":4018,"low":3924,"close":3985,"volume":35517,"rsi_14":80.0,"sma_20":4232.0,"sma_60":4395.5,"sma_120":4635.88},{"date":"2024-12-05","open":3976,"high":3981,"low":3915,"close":3938,"volume":15505,"rsi_14":60.47,"sma_20":4223.75,"sma_60":4390.42,"sma_120":4627.71},{"date":"2024-12-06","open":3929,"high":3938,"low":3835,"close":3845,"volume":35207,"rsi_14":28.85,"sma_20":4212.75,"sma_60":4383.75,"sma_120":4618.71},{"date":"2024-12-09","open":3845,"high":3845,"low":3629,"close":3629,"volume":77737,"rsi_14":14.43,"sma_20":4194.0,"sma_60":4373.58,"sma_120":4607.79},{"date":"2024-12-10","open":3577,"high":3746,"low":3577,"close":3685,"volume":59903,"rsi_14":23.15,"sma_20":4182.0,"sma_60":4365.17,"sma_120":4597.54},{"date":"2024-12-11","open":3723,"high":3798,"low":3690,"close":3774,"volume":45180,"rsi_14":34.92,"sma_20":4174.75,"sma_60":4358.0,"sma_120":4588.25},{"date":"2024-12-12","open":3817,"high":3915,"low":3784,"close":3915,"volume":34093,"rsi_14":47.1,"sma_20":4176.25,"sma_60":4352.92,"sma_120":4580.46},{"date":"2024-12-13","open":3920,"high":3953,"low":3896,"close":3924,"volume":26998,"rsi_14":47.1,"sma_20":4177.75,"sma_60":4347.33,"sma_120":4572.75},{"date":"2024-12-16","open":3924,"high":4060,"low":3924,"close":3962,"volume":55497,"rsi_14":49.69,"sma_20":4178.5,"sma_60":4340.5,"sma_120":4565.29},{"date":"2024-12-17","open":3929,"high":3985,"low":3896,"close":3915,"volume":26878,"rsi_14":45.24,"sma_20":4176.5,"sma_60":4332.83,"sma_120":4557.42},{"date":"2024-12-18","open":3887,"high":4004,"low":3887,"close":4004,"volume":24996,"rsi_14":50.8,"sma_20":4179.0,"sma_60":4327.08,"sma_120":4550.5},{"date":"2024-12-19","open":4004,"high":4023,"low":3953,"close":3962,"volume":20614,"rsi_14":48.47,"sma_20":4179.5,"sma_60":4320.58,"sma_120":4543.04},{"date":"2024-12-20","open":4032,"high":4032,"low":3929,"close":3948,"volume":15098,"rsi_14":48.22,"sma_20":4179.0,"sma_60":4313.42,"sma_120":4535.46},{"date":"2024-12-23","open":3985,"high":3985,"low":3938,"close":3976,"volume":10283,"rsi_14":48.48,"sma_20":4179.5,"sma_60":4306.83,"sma_120":4528.62},{"date":"2024-12-24","open":3976,"high":3976,"low":3938,"close":3957,"volume":27071,"rsi_14":48.48,"sma_20":4179.0,"sma_60":4299.92,"sma_120":4521.29},{"date":"2024-12-26","open":3957,"high":4032,"low":3938,"close":3943,"volume":35820,"rsi_14":50.26,"sma_20":4176.5,"sma_60":4292.83,"sma_120":4513.83},{"date":"2024-12-27","open":3967,"high":4034,"low":3900,"close":3905,"volume":50652,"rsi_14":48.24,"sma_20":4167.0,"sma_60":4283.83,"sma_120":4505.54},{"date":"2024-12-30","open":3905,"high":3924,"low":3857,"close":3862,"volume":18243,"rsi_14":59.26,"sma_20":4155.25,"sma_60":4274.42,"sma_120":4497.21},{"date":"2025-01-02","open":3862,"high":3876,"low":3818,"close":3833,"volume":10914,"rsi_14":53.85,"sma_20":4142.5,"sma_60":4264.75,"sma_120":4488.79},{"date":"2025-01-03","open":3842,"high":3929,"low":3842,"close":3914,"volume":22846,"rsi_14":53.25,"sma_20":4132.75,"sma_60":4256.33,"sma_120":4481.17},{"date":"2025-01-06","open":3958,"high":3958,"low":3905,"close":3910,"volume":23684,"rsi_14":41.6,"sma_20":4123.75,"sma_60":4249.0,"sma_120":4473.54},{"date":"2025-01-07","open":3948,"high":3953,"low":3890,"close":3905,"volume":8697,"rsi_14":40.32,"sma_20":4117.0,"sma_60":4242.08,"sma_120":4465.88},{"date":"2025-01-08","open":3871,"high":3929,"low":3871,"close":3900,"volume":8151,"rsi_14":35.9,"sma_20":4115.0,"sma_60":4235.33,"sma_120":4458.42},{"date":"2025-01-09","open":3895,"high":3905,"low":3852,"close":3866,"volume":14654,"rsi_14":36.84,"sma_20":4122.75,"sma_60":4228.0,"sma_120":4450.62},{"date":"2025-01-10","open":3866,"high":3876,"low":3852,"close":3876,"volume":8403,"rsi_14":25.77,"sma_20":4128.0,"sma_60":4220.5,"sma_120":4442.92},{"date":"2025-01-13","open":3866,"high":3871,"low":3838,"close":3838,"volume":11331,"rsi_14":26.04,"sma_20":4126.5,"sma_60":4212.75,"sma_120":4434.67},{"date":"2025-01-14","open":3871,"high":3871,"low":3818,"close":3842,"volume":12276,"rsi_14":27.66,"sma_20":4117.75,"sma_60":4205.58,"sma_120":4426.38},{"date":"2025-01-15","open":3842,"high":3886,"low":3813,"close":3833,"volume":9285,"rsi_14":22.22,"sma_20":4108.0,"sma_60":4198.17,"sma_120":4417.96},{"date":"2025-01-16","open":3862,"high":3862,"low":3809,"close":3823,"volume":9609,"rsi_14":22.73,"sma_20":4095.75,"sma_60":4191.0,"sma_120":4409.5},{"date":"2025-01-17","open":3823,"high":3833,"low":3804,"close":3823,"volume":11681,"rsi_14":23.53,"sma_20":4086.0,"sma_60":4184.0,"sma_120":4401.0},{"date":"2025-01-20","open":3828,"high":3852,"low":3794,"close":3809,"volume":11848,"rsi_14":33.33,"sma_20":4070.75,"sma_60":4177.33,"sma_120":4392.62},{"date":"2025-01-21","open":3794,"high":3828,"low":3785,"close":3785,"volume":13384,"rsi_14":35.71,"sma_20":4056.5,"sma_60":4170.83,"sma_120":4384.04},{"date":"2025-01-22","open":3804,"high":3804,"low":3746,"close":3761,"volume":16832,"rsi_14":36.36,"sma_20":4041.75,"sma_60":4164.33,"sma_120":4375.38},{"date":"2025-01-23","open":3746,"high":3775,"low":3732,"close":3732,"volume":14724,"rsi_14":6.82,"sma_20":4024.0,"sma_60":4156.58,"sma_120":4366.96},{"date":"2025-01-24","open":3732,"high":3765,"low":3650,"close":3732,"volume":15469,"rsi_14":6.98,"sma_20":4007.25,"sma_60":4149.0,"sma_120":4358.75},{"date":"2025-01-31","open":3732,"high":3732,"low":3679,"close":3717,"volume":15243,"rsi_14":6.67,"sma_20":3990.5,"sma_60":4141.33,"sma_120":4350.46},{"date":"2025-02-03","open":3689,"high":3713,"low":3626,"close":3645,"volume":14996,"rsi_14":5.08,"sma_20":3977.0,"sma_60":4132.83,"sma_120":4342.04},{"date":"2025-02-04","open":3645,"high":3665,"low":3631,"close":3645,"volume":21513,"rsi_14":5.77,"sma_20":3965.75,"sma_60":4124.0,"sma_120":4333.5},{"date":"2025-02-05","open":3645,"high":3660,"low":3626,"close":3636,"volume":28509,"rsi_14":1.92,"sma_20":3955.5,"sma_60":4114.5,"sma_120":4324.67},{"date":"2025-02-06","open":3626,"high":3660,"low":3626,"close":3636,"volume":27052,"rsi_14":2.27,"sma_20":3941.0,"sma_60":4103.92,"sma_120":4315.96},{"date":"2025-02-07","open":3794,"high":3813,"low":3751,"close":3761,"volume":37000,"rsi_14":37.68,"sma_20":3933.25,"sma_60":4096.33,"sma_120":4312.71},{"date":"2025-02-10","open":3761,"high":3770,"low":3737,"close":3751,"volume":13932,"rsi_14":37.68,"sma_20":3925.25,"sma_60":4088.67,"sma_120":4308.29},{"date":"2025-02-11","open":3770,"high":3785,"low":3746,"close":3770,"volume":21063,"rsi_14":42.25,"sma_20":3918.5,"sma_60":4082.08,"sma_120":4303.46},{"date":"2025-02-12","open":3770,"high":3809,"low":3746,"close":3765,"volume":12746,"rsi_14":41.67,"sma_20":3913.25,"sma_60":4076.67,"sma_120":4298.67},{"date":"2025-02-13","open":3775,"high":3794,"low":3756,"close":3785,"volume":11076,"rsi_14":46.58,"sma_20":3908.5,"sma_60":4072.83,"sma_120":4293.67},{"date":"2025-02-14","open":3785,"high":3785,"low":3765,"close":3765,"volume":12434,"rsi_14":47.22,"sma_20":3904.75,"sma_60":4068.67,"sma_120":4287.46},{"date":"2025-02-17","open":3765,"high":3794,"low":3756,"close":3789,"volume":29868,"rsi_14":54.17,"sma_20":3902.0,"sma_60":4065.33,"sma_120":4281.88},{"date":"2025-02-18","open":3794,"high":3799,"low":3780,"close":3785,"volume":17640,"rsi_14":58.21,"sma_20":3899.5,"sma_60":4061.75,"sma_120":4275.83},{"date":"2025-02-19","open":3780,"high":3838,"low":3775,"close":3818,"volume":28293,"rsi_14":62.16,"sma_20":3899.25,"sma_60":4057.83,"sma_120":4269.92},{"date":"2025-02-20","open":3804,"high":3852,"low":3804,"close":3842,"volume":15178,"rsi_14":67.11,"sma_20":3900.25,"sma_60":4054.25,"sma_120":4264.21},{"date":"2025-02-21","open":3842,"high":3871,"low":3818,"close":3862,"volume":17789,"rsi_14":84.62,"sma_20":3903.0,"sma_60":4050.92,"sma_120":4258.46},{"date":"2025-02-24","open":3871,"high":3910,"low":3852,"close":3876,"volume":23328,"rsi_14":85.29,"sma_20":3907.75,"sma_60":4047.92,"sma_120":4252.83},{"date":"2025-02-25","open":3876,"high":3962,"low":3876,"close":3900,"volume":32212,"rsi_14":88.73,"sma_20":3915.0,"sma_60":4045.25,"sma_120":4247.5},{"date":"2025-02-26","open":3890,"high":3943,"low":3871,"close":3881,"volume":2357329,"rsi_14":84.0,"sma_20":3922.75,"sma_60":4042.08,"sma_120":4242.38},{"date":"2025-02-27","open":3929,"high":3929,"low":3871,"close":3881,"volume":18064,"rsi_14":75.51,"sma_20":3930.5,"sma_60":4038.92,"sma_120":4237.21},{"date":"2025-02-28","open":3881,"high":3890,"low":3857,"close":3862,"volume":22227,"rsi_14":72.55,"sma_20":3938.0,"sma_60":4035.0,"sma_120":4231.88},{"date":"2025-03-04","open":3862,"high":3881,"low":3847,"close":3862,"volume":18338,"rsi_14":70.21,"sma_20":3949.25,"sma_60":4031.08,"sma_120":4226.29},{"date":"2025-03-05","open":3852,"high":3881,"low":3842,"close":3866,"volume":16021,"rsi_14":72.34,"sma_20":3960.75,"sma_60":4027.25,"sma_120":4220.92},{"date":"2025-03-06","open":3866,"high":3900,"low":3866,"close":3890,"volume":20074,"rsi_14":72.92,"sma_20":3974.0,"sma_60":4024.0,"sma_120":4215.67},{"date":"2025-03-07","open":3890,"high":3938,"low":3886,"close":3910,"volume":39095,"rsi_14":81.25,"sma_20":3988.25,"sma_60":4020.67,"sma_120":4211.17},{"date":"2025-03-10","open":3823,"high":3857,"low":3761,"close":3833,"volume":32696,"rsi_14":57.63,"sma_20":3992.0,"sma_60":4016.33,"sma_120":4205.92},{"date":"2025-03-11","open":3838,"high":3852,"low":3809,"close":3828,"volume":21204,"rsi_14":57.63,"sma_20":3996.0,"sma_60":4012.75,"sma_120":4201.58},{"date":"2025-03-12","open":3828,"high":3862,"low":3813,"close":3813,"volume":17684,"rsi_14":49.09,"sma_20":3998.25,"sma_60":4010.58,"sma_120":4197.17},{"date":"2025-03-13","open":3813,"high":3852,"low":3780,"close":3794,"volume":9002,"rsi_14":40.74,"sma_20":3999.75,"sma_60":4011.92,"sma_120":4192.75},{"date":"2025-03-14","open":3794,"high":3847,"low":3780,"close":3833,"volume":8509,"rsi_14":44.83,"sma_20":4002.25,"sma_60":4012.92,"sma_120":4189.04},{"date":"2025-03-17","open":3833,"high":3838,"low":3804,"close":3818,"volume":11220,"rsi_14":39.66,"sma_20":4005.0,"sma_60":4012.08,"sma_120":4185.04},{"date":"2025-03-18","open":3794,"high":3828,"low":3794,"close":3809,"volume":18617,"rsi_14":32.73,"sma_20":4006.0,"sma_60":4008.58,"sma_120":4180.75},{"date":"2025-03-19","open":3809,"high":3828,"low":3775,"close":3809,"volume":24196,"rsi_14":35.29,"sma_20":4007.25,"sma_60":4004.92,"sma_120":4176.12},{"date":"2025-03-20","open":3838,"high":3842,"low":3785,"close":3794,"volume":10557,"rsi_14":33.33,"sma_20":4006.0,"sma_60":4000.33,"sma_120":4170.42},{"date":"2025-03-21","open":3799,"high":3828,"low":3741,"close":3765,"volume":25482,"rsi_14":32.14,"sma_20":4002.0,"sma_60":3996.08,"sma_120":4164.46},{"date":"2025-03-24","open":3765,"high":3765,"low":3746,"close":3751,"volume":6448,"rsi_14":30.51,"sma_20":3996.25,"sma_60":3990.0,"sma_120":4158.54},{"date":"2025-03-25","open":3761,"high":3775,"low":3727,"close":3746,"volume":6751,"rsi_14":28.81,"sma_20":3989.5,"sma_60":3984.58,"sma_120":4152.58},{"date":"2025-03-26","open":3775,"high":3775,"low":3732,"close":3751,"volume":9050,"rsi_14":23.64,"sma_20":3981.75,"sma_60":3979.5,"sma_120":4146.46},{"date":"2025-03-27","open":3751,"high":3765,"low":3703,"close":3717,"volume":11731,"rsi_14":15.52,"sma_20":3973.25,"sma_60":3973.33,"sma_120":4140.08},{"date":"2025-03-28","open":3732,"high":3732,"low":3684,"close":3698,"volume":10725,"rsi_14":19.57,"sma_20":3963.75,"sma_60":3967.17,"sma_120":4133.54},{"date":"2025-03-31","open":3693,"high":3693,"low":3626,"close":3631,"volume":21342,"rsi_14":15.25,"sma_20":3951.75,"sma_60":3960.08,"sma_120":4126.46},{"date":"2025-04-01","open":3641,"high":3655,"low":3626,"close":3645,"volume":13356,"rsi_14":20.34,"sma_20":3940.5,"sma_60":3955.58,"sma_120":4119.71},{"date":"2025-04-02","open":3645,"high":3698,"low":3636,"close":3645,"volume":12664,"rsi_14":21.82,"sma_20":3929.0,"sma_60":3951.83,"sma_120":4113.12},{"date":"2025-04-03","open":3645,"high":3679,"low":3626,"close":3650,"volume":9777,"rsi_14":10.42,"sma_20":3916.5,"sma_60":3948.67,"sma_120":4106.71},{"date":"2025-04-04","open":3650,"high":3674,"low":3631,"close":3645,"volume":29899,"rsi_14":10.87,"sma_20":3902.75,"sma_60":3944.0,"sma_120":4100.17},{"date":"2025-04-07","open":3612,"high":3655,"low":3516,"close":3516,"volume":44512,"rsi_14":7.04,"sma_20":3886.25,"sma_60":3937.17,"sma_120":4093.08},{"date":"2025-04-08","open":3569,"high":3573,"low":3516,"close":3540,"volume":13210,"rsi_14":13.16,"sma_20":3871.25,"sma_60":3930.83,"sma_120":4086.46},{"date":"2025-04-09","open":3540,"high":3578,"low":3497,"close":3525,"volume":15846,"rsi_14":13.16,"sma_20":3856.25,"sma_60":3924.33,"sma_120":4079.83},{"date":"2025-04-10","open":3573,"high":3588,"low":3559,"close":3573,"volume":16429,"rsi_14":25.0,"sma_20":3844.75,"sma_60":3919.25,"sma_120":4073.62},{"date":"2025-04-11","open":3593,"high":3665,"low":3530,"close":3650,"volume":46505,"rsi_14":38.71,"sma_20":3835.25,"sma_60":3915.33,"sma_120":4067.92},{"date":"2025-04-14","open":3660,"high":3693,"low":3621,"close":3650,"volume":30383,"rsi_14":39.13,"sma_20":3826.5,"sma_60":3912.08,"sma_120":4062.42},{"date":"2025-04-15","open":3650,"high":3669,"low":3621,"close":3655,"volume":23610,"rsi_14":39.13,"sma_20":3818.5,"sma_60":3908.83,"sma_120":4057.21},{"date":"2025-04-16","open":3679,"high":3679,"low":3626,"close":3645,"volume":27320,"rsi_14":41.38,"sma_20":3810.0,"sma_60":3905.58,"sma_120":4051.88},{"date":"2025-04-17","open":3641,"high":3679,"low":3641,"close":3669,"volume":20179,"rsi_14":46.59,"sma_20":3803.5,"sma_60":3902.92,"sma_120":4046.96},{"date":"2025-04-18","open":3703,"high":3703,"low":3636,"close":3693,"volume":18906,"rsi_14":58.23,"sma_20":3799.75,"sma_60":3900.67,"sma_120":4042.33},{"date":"2025-04-21","open":3722,"high":3732,"low":3607,"close":3684,"volume":19231,"rsi_14":55.13,"sma_20":3796.25,"sma_60":3898.5,"sma_120":4037.92},{"date":"2025-04-22","open":3684,"high":4375,"low":3679,"close":3929,"volume":1085535,"rsi_14":72.87,"sma_20":3805.75,"sma_60":3901.0,"sma_120":4035.92},{"date":"2025-04-23","open":3962,"high":4044,"low":3823,"close":3842,"volume":222392,"rsi_14":63.7,"sma_20":3810.5,"sma_60":3902.42,"sma_120":4033.38},{"date":"2025-04-24","open":3838,"high":3871,"low":3785,"close":3862,"volume":64782,"rsi_14":65.1,"sma_20":3818.0,"sma_60":3904.67,"sma_120":4030.62},{"date":"2025-04-25","open":3862,"high":3890,"low":3842,"close":3857,"volume":52848,"rsi_14":78.86,"sma_20":3826.25,"sma_60":3906.83,"sma_120":4027.92},{"date":"2025-04-28","open":3857,"high":3900,"low":3804,"close":3804,"volume":32503,"rsi_14":71.32,"sma_20":3835.25,"sma_60":3908.33,"sma_120":4024.83},{"date":"2025-04-29","open":3804,"high":3833,"low":3775,"close":3804,"volume":26898,"rsi_14":73.02,"sma_20":3843.5,"sma_60":3911.08,"sma_120":4021.96},{"date":"2025-04-30","open":3809,"high":3842,"low":3789,"close":3809,"volume":34221,"rsi_14":70.94,"sma_20":3852.0,"sma_60":3913.92,"sma_120":4018.96},{"date":"2025-05-02","open":3809,"high":3813,"low":3756,"close":3770,"volume":31168,"rsi_14":61.47,"sma_20":3858.25,"sma_60":3916.25,"sma_120":4015.38},{"date":"2025-05-07","open":3746,"high":3785,"low":3727,"close":3775,"volume":16408,"rsi_14":61.82,"sma_20":3865.0,"sma_60":3918.67,"sma_120":4011.29},{"date":"2025-05-08","open":3780,"high":3799,"low":3765,"close":3780,"volume":20082,"rsi_14":61.82,"sma_20":3878.75,"sma_60":3919.0,"sma_120":4007.67},{"date":"2025-05-09","open":3799,"high":3799,"low":3746,"close":3751,"volume":25420,"rsi_14":59.65,"sma_20":3889.75,"sma_60":3919.0,"sma_120":4003.83},{"date":"2025-05-12","open":3756,"high":3833,"low":3751,"close":3833,"volume":63812,"rsi_14":63.49,"sma_20":3905.75,"sma_60":3920.08,"sma_120":4001.08},{"date":"2025-05-13","open":3847,"high":4063,"low":3823,"close":3900,"volume":113616,"rsi_14":65.93,"sma_20":3922.75,"sma_60":3922.42,"sma_120":3999.54},{"date":"2025-05-14","open":3900,"high":3900,"low":3804,"close":3833,"volume":73972,"rsi_14":60.54,"sma_20":3932.25,"sma_60":3923.25,"sma_120":3998.04},{"date":"2025-05-15","open":3842,"high":4976,"low":3789,"close":4976,"volume":6716473,"rsi_14":82.63,"sma_20":4001.25,"sma_60":3944.25,"sma_120":4006.46},{"date":"2025-05-16","open":5360,"high":6465,"low":5274,"close":5533,"volume":27078379,"rsi_14":90.74,"sma_20":4099.0,"sma_60":3974.5,"sma_120":4019.92},{"date":"2025-05-19","open":5562,"high":5696,"low":5043,"close":5158,"volume":3901217,"rsi_14":76.68,"sma_20":4177.75,"sma_60":3998.33,"sma_120":4030.04},{"date":"2025-05-20","open":5187,"high":6167,"low":5062,"close":5245,"volume":14941258,"rsi_14":77.63,"sma_20":4259.75,"sma_60":4023.08,"sma_120":4040.46},{"date":"2025-05-21","open":5187,"high":5360,"low":5062,"close":5062,"volume":1468712,"rsi_14":73.82,"sma_20":4331.0,"sma_60":4044.25,"sma_120":4049.25},{"date":"2025-05-22","open":5187,"high":5533,"low":4832,"close":4880,"volume":5068057,"rsi_14":69.05,"sma_20":4393.25,"sma_60":4061.92,"sma_120":4056.42},{"date":"2025-05-23","open":4899,"high":5427,"low":4899,"close":5024,"volume":6323895,"rsi_14":70.5,"sma_20":4450.25,"sma_60":4081.83,"sma_120":4064.88},{"date":"2025-05-26","open":5091,"high":5523,"low":4976,"close":5187,"volume":4814764,"rsi_14":72.94,"sma_20":4520.25,"sma_60":4104.17,"sma_120":4074.71},{"date":"2025-05-27","open":5110,"high":5254,"low":4976,"close":4976,"volume":2065366,"rsi_14":68.22,"sma_20":4578.25,"sma_60":4123.17,"sma_120":4082.62},{"date":"2025-05-28","open":4985,"high":5610,"low":4918,"close":5312,"volume":7732864,"rsi_14":71.13,"sma_20":4654.0,"sma_60":4148.0,"sma_120":4093.46},{"date":"2025-05-29","open":5302,"high":5389,"low":5197,"close":5370,"volume":1112043,"rsi_14":72.14,"sma_20":4735.5,"sma_60":4174.17,"sma_120":4104.58},{"date":"2025-05-30","open":5370,"high":5571,"low":5283,"close":5533,"volume":2501735,"rsi_14":72.75,"sma_20":4825.5,"sma_60":4203.17,"sma_120":4117.12},{"date":"2025-06-02","open":5533,"high":5581,"low":5293,"close":5331,"volume":1105439,"rsi_14":68.49,"sma_20":4904.75,"sma_60":4228.58,"sma_120":4127.92},{"date":"2025-06-04","open":5254,"high":5360,"low":5053,"close":5110,"volume":696341,"rsi_14":65.87,"sma_20":4974.5,"sma_60":4249.75,"sma_120":4136.88},{"date":"2025-06-05","open":5072,"high":5495,"low":4976,"close":5245,"volume":2146217,"rsi_14":54.46,"sma_20":5051.0,"sma_60":4272.92,"sma_120":4146.79},{"date":"2025-06-09","open":5245,"high":5600,"low":5226,"close":5446,"volume":2446731,"rsi_14":48.38,"sma_20":5137.75,"sma_60":4300.92,"sma_120":4158.62},{"date":"2025-06-10","open":5408,"high":5485,"low":5091,"close":5158,"volume":1372962,"rsi_14":50.0,"sma_20":5211.0,"sma_60":4324.0,"sma_120":4168.38},{"date":"2025-06-11","open":5158,"high":6378,"low":5091,"close":5850,"volume":20451063,"rsi_14":59.52,"sma_20":5316.0,"sma_60":4359.33,"sma_120":4184.96},{"date":"2025-06-12","open":5792,"high":5908,"low":5629,"close":5792,"volume":2570747,"rsi_14":61.95,"sma_20":5414.5,"sma_60":4394.0,"sma_120":4202.96},{"date":"2025-06-13","open":5763,"high":5773,"low":5389,"close":5523,"volume":1369647,"rsi_14":60.24,"sma_20":5502.5,"sma_60":4423.33,"sma_120":4218.12},{"date":"2025-06-16","open":5523,"high":5629,"low":5331,"close":5350,"volume":863374,"rsi_14":55.15,"sma_20":5522.0,"sma_60":4449.92,"sma_120":4231.0},{"date":"2025-06-17","open":5293,"high":5398,"low":4937,"close":5053,"volume":1366117,"rsi_14":47.97,"sma_20":5497.0,"sma_60":4471.5,"sma_120":4240.04},{"date":"2025-06-18","open":5081,"high":5158,"low":4957,"close":4995,"volume":587979,"rsi_14":50.3,"sma_20":5488.5,"sma_60":4492.08,"sma_120":4248.5},{"date":"2025-06-19","open":5005,"high":5062,"low":4880,"close":4976,"volume":517950,"rsi_14":44.07,"sma_20":5474.5,"sma_60":4512.58,"sma_120":4256.46},{"date":"2025-06-20","open":5005,"high":5072,"low":4880,"close":4880,"volume":447323,"rsi_14":41.47,"sma_20":5465.0,"sma_60":4531.92,"sma_120":4264.0},{"date":"2025-06-23","open":4880,"high":5043,"low":4793,"close":4880,"volume":582637,"rsi_14":37.94,"sma_20":5465.0,"sma_60":4551.5,"sma_120":4270.75},{"date":"2025-06-24","open":4851,"high":4909,"low":4793,"close":4880,"volume":511080,"rsi_14":41.0,"sma_20":5457.5,"sma_60":4571.17,"sma_120":4277.88},{"date":"2025-06-25","open":4909,"high":5504,"low":4793,"close":4870,"volume":4573493,"rsi_14":44.77,"sma_20":5441.0,"sma_60":4590.58,"sma_120":4285.04},{"date":"2025-06-26","open":4880,"high":4909,"low":4520,"close":4606,"volume":709478,"rsi_14":36.83,"sma_20":5421.75,"sma_60":4606.0,"sma_120":4289.67},{"date":"2025-06-27","open":4640,"high":4726,"low":4544,"close":4577,"volume":336856,"rsi_14":30.7,"sma_20":5383.5,"sma_60":4621.25,"sma_120":4294.21},{"date":"2025-06-30","open":4544,"high":4683,"low":4544,"close":4683,"volume":176713,"rsi_14":38.52,"sma_20":5347.75,"sma_60":4639.5,"sma_120":4299.79},{"date":"2025-07-01","open":4640,"high":4745,"low":4640,"close":4726,"volume":131939,"rsi_14":10.47,"sma_20":5305.75,"sma_60":4658.25,"sma_120":4306.92},{"date":"2025-07-02","open":4750,"high":4750,"low":4611,"close":4683,"volume":131664,"rsi_14":10.58,"sma_20":5272.0,"sma_60":4676.25,"sma_120":4314.04},{"date":"2025-07-03","open":4755,"high":4870,"low":4731,"close":4822,"volume":178436,"rsi_14":22.56,"sma_20":5257.0,"sma_60":4696.58,"sma_120":4322.62},{"date":"2025-07-04","open":4841,"high":4851,"low":4678,"close":4716,"volume":122545,"rsi_14":23.81,"sma_20":5229.5,"sma_60":4715.17,"sma_120":4329.58},{"date":"2025-07-07","open":4774,"high":4841,"low":4740,"close":4822,"volume":81285,"rsi_14":38.68,"sma_20":5197.0,"sma_60":4737.83,"sma_120":4337.5},{"date":"2025-07-08","open":4861,"high":4918,"low":4803,"close":4918,"volume":122023,"rsi_14":46.36,"sma_20":5184.5,"sma_60":4761.75,"sma_120":4346.29},{"date":"2025-07-09","open":4947,"high":5206,"low":4880,"close":5091,"volume":429414,"rsi_14":54.76,"sma_20":5145.0,"sma_60":4788.92,"sma_120":4356.62},{"date":"2025-07-10","open":5091,"high":5216,"low":5014,"close":5149,"volume":278650,"rsi_14":61.48,"sma_20":5111.5,"sma_60":4816.25,"sma_120":4367.75},{"date":"2025-07-11","open":5226,"high":5254,"low":5014,"close":5062,"volume":304261,"rsi_14":57.25,"sma_20":5087.5,"sma_60":4840.75,"sma_120":4378.04},{"date":"2025-07-14","open":4995,"high":5033,"low":4851,"close":4976,"volume":150206,"rsi_14":53.57,"sma_20":5068.0,"sma_60":4863.75,"sma_120":4387.92},{"date":"2025-07-15","open":4976,"high":5005,"low":4880,"close":4966,"volume":160175,"rsi_14":53.57,"sma_20":5063.5,"sma_60":4886.5,"sma_120":4397.67},{"date":"2025-07-16","open":4957,"high":4995,"low":4851,"close":4880,"volume":158771,"rsi_14":61.73,"sma_20":5057.5,"sma_60":4907.92,"sma_120":4406.75},{"date":"2025-07-17","open":4861,"high":4918,"low":4784,"close":4841,"volume":166829,"rsi_14":61.22,"sma_20":5050.5,"sma_60":4928.25,"sma_120":4415.58},{"date":"2025-07-18","open":4889,"high":4889,"low":4616,"close":4664,"volume":176602,"rsi_14":49.23,"sma_20":5039.25,"sma_60":4945.08,"sma_120":4422.88},{"date":"2025-07-21","open":4606,"high":4803,"low":4606,"close":4702,"volume":132249,"rsi_14":49.03,"sma_20":5030.0,"sma_60":4962.75,"sma_120":4430.62},{"date":"2025-07-22","open":4721,"high":4721,"low":4616,"close":4664,"volume":76283,"rsi_14":49.22,"sma_20":5018.75,"sma_60":4975.5,"sma_120":4438.25},{"date":"2025-07-23","open":4659,"high":4707,"low":4534,"close":4596,"volume":150987,"rsi_14":40.33,"sma_20":5004.5,"sma_60":4988.58,"sma_120":4445.5},{"date":"2025-07-24","open":4596,"high":4644,"low":4500,"close":4534,"volume":112703,"rsi_14":41.88,"sma_20":5000.75,"sma_60":5000.25,"sma_120":4452.46},{"date":"2025-07-25","open":4505,"high":4596,"low":4505,"close":4548,"volume":41129,"rsi_14":36.74,"sma_20":4999.25,"sma_60":5012.25,"sma_120":4459.54},{"date":"2025-07-28","open":4577,"high":4616,"low":4457,"close":4462,"volume":99987,"rsi_14":27.7,"sma_20":4987.75,"sma_60":5023.67,"sma_120":4466.0},{"date":"2025-07-29","open":4447,"high":4496,"low":4380,"close":4457,"volume":64745,"rsi_14":12.92,"sma_20":4973.75,"sma_60":5035.0,"sma_120":4473.04},{"date":"2025-07-30","open":4457,"high":4486,"low":4380,"close":4380,"volume":78357,"rsi_14":6.04,"sma_20":4958.0,"sma_60":5044.92,"sma_120":4479.42},{"date":"2025-07-31","open":4433,"high":4462,"low":4380,"close":4462,"volume":49913,"rsi_14":15.47,"sma_20":4939.25,"sma_60":5056.92,"sma_120":4486.58},{"date":"2025-08-01","open":4443,"high":4443,"low":4174,"close":4193,"volume":163588,"rsi_14":12.79,"sma_20":4912.0,"sma_60":5064.17,"sma_120":4491.42},{"date":"2025-08-04","open":4198,"high":4265,"low":4169,"close":4227,"volume":88922,"rsi_14":15.62,"sma_20":4881.0,"sma_60":5071.92,"sma_120":4495.46},{"date":"2025-08-05","open":4188,"high":4303,"low":4068,"close":4130,"volume":350405,"rsi_14":15.49,"sma_20":4840.0,"sma_60":5078.5,"sma_120":4498.75},{"date":"2025-08-06","open":4097,"high":4174,"low":4097,"close":4164,"volume":80812,"rsi_14":18.67,"sma_20":4791.75,"sma_60":5084.25,"sma_120":4502.17},{"date":"2025-08-07","open":4179,"high":4179,"low":4073,"close":4126,"volume":97621,"rsi_14":21.43,"sma_20":4738.5,"sma_60":5088.17,"sma_120":4505.29},{"date":"2025-08-08","open":4106,"high":4150,"low":4068,"close":4082,"volume":71606,"rsi_14":17.26,"sma_20":4687.5,"sma_60":5092.5,"sma_120":4507.88},{"date":"2025-08-11","open":4102,"high":4102,"low":4015,"close":4034,"volume":67489,"rsi_14":17.09,"sma_20":4638.5,"sma_60":5076.17,"sma_120":4510.21},{"date":"2025-08-12","open":4068,"high":4130,"low":4039,"close":4049,"volume":72951,"rsi_14":19.68,"sma_20":4590.75,"sma_60":5050.42,"sma_120":4512.46},{"date":"2025-08-13","open":4044,"high":4087,"low":3982,"close":4049,"volume":60412,"rsi_14":21.14,"sma_20":4547.5,"sma_60":5031.17,"sma_120":4514.75},{"date":"2025-08-14","open":4039,"high":4097,"low":4020,"close":4030,"volume":34711,"rsi_14":19.32,"sma_20":4505.25,"sma_60":5010.08,"sma_120":4516.58},{"date":"2025-08-18","open":4034,"high":4419,"low":4015,"close":4073,"volume":314604,"rsi_14":25.75,"sma_20":4474.5,"sma_60":4992.92,"sma_120":4518.58},{"date":"2025-08-19","open":4044,"high":4092,"low":4006,"close":4015,"volume":64970,"rsi_14":24.16,"sma_20":4438.75,"sma_60":4977.92,"sma_120":4519.92},{"date":"2025-08-20","open":3910,"high":3929,"low":3828,"close":3929,"volume":113330,"rsi_14":23.89,"sma_20":4400.5,"sma_60":4958.92,"sma_120":4520.38},{"date":"2025-08-21","open":3929,"high":3991,"low":3910,"close":3924,"volume":47961,"rsi_14":15.85,"sma_20":4365.5,"sma_60":4937.0,"sma_120":4520.58},{"date":"2025-08-22","open":3876,"high":3982,"low":3876,"close":3953,"volume":25147,"rsi_14":28.07,"sma_20":4335.25,"sma_60":4919.25,"sma_120":4521.21},{"date":"2025-08-25","open":3943,"high":4054,"low":3943,"close":3967,"volume":38600,"rsi_14":25.45,"sma_20":4305.0,"sma_60":4895.92,"sma_120":4521.96},{"date":"2025-08-26","open":4025,"high":4039,"low":3914,"close":3938,"volume":59961,"rsi_14":29.17,"sma_20":4277.75,"sma_60":4871.08,"sma_120":4522.62},{"date":"2025-08-27","open":3958,"high":3958,"low":3886,"close":3910,"volume":57677,"rsi_14":22.11,"sma_20":4249.25,"sma_60":4842.92,"sma_120":4523.04},{"date":"2025-08-28","open":3934,"high":3977,"low":3852,"close":3929,"volume":76447,"rsi_14":27.47,"sma_20":4225.75,"sma_60":4818.58,"sma_120":4523.58},{"date":"2025-08-29","open":3929,"high":3938,"low":3775,"close":3818,"volume":194518,"rsi_14":23.81,"sma_20":4192.25,"sma_60":4796.17,"sma_120":4522.96},{"date":"2025-09-01","open":3833,"high":3943,"low":3794,"close":3823,"volume":114703,"rsi_14":27.08,"sma_20":4173.0,"sma_60":4771.5,"sma_120":4522.21},{"date":"2025-09-02","open":3804,"high":3876,"low":3804,"close":3857,"volume":27826,"rsi_14":30.0,"sma_20":4153.75,"sma_60":4743.92,"sma_120":4522.42},{"date":"2025-09-03","open":3852,"high":3890,"low":3852,"close":3852,"volume":30605,"rsi_14":29.7,"sma_20":4139.25,"sma_60":4721.25,"sma_120":4522.62},{"date":"2025-09-04","open":3842,"high":3986,"low":3842,"close":3967,"volume":75058,"rsi_14":44.63,"sma_20":4129.0,"sma_60":4688.58,"sma_120":4523.96},{"date":"2025-09-05","open":3953,"high":3986,"low":3910,"close":3919,"volume":41524,"rsi_14":36.89,"sma_20":4118.25,"sma_60":4656.08,"sma_120":4525.04},{"date":"2025-09-08","open":3938,"high":3953,"low":3910,"close":3938,"volume":55650,"rsi_14":42.98,"sma_20":4110.75,"sma_60":4628.58,"sma_120":4525.96},{"date":"2025-09-09","open":3938,"high":3958,"low":3823,"close":3943,"volume":69417,"rsi_14":51.55,"sma_20":4106.0,"sma_60":4604.17,"sma_120":4527.04},{"date":"2025-09-10","open":3943,"high":4010,"low":3924,"close":3996,"volume":118605,"rsi_14":57.01,"sma_20":4103.25,"sma_60":4585.83,"sma_120":4528.67},{"date":"2025-09-11","open":3972,"high":4030,"low":3967,"close":3996,"volume":67178,"rsi_14":54.46,"sma_20":4100.5,"sma_60":4568.5,"sma_120":4530.29},{"date":"2025-09-12","open":3967,"high":4020,"low":3967,"close":4001,"volume":62015,"rsi_14":53.54,"sma_20":4099.0,"sma_60":4551.58,"sma_120":4532.08},{"date":"2025-09-15","open":4020,"high":4039,"low":3958,"close":4006,"volume":66813,"rsi_14":57.45,"sma_20":4095.5,"sma_60":4536.42,"sma_120":4534.17},{"date":"2025-09-16","open":4001,"high":4020,"low":3938,"close":3943,"volume":62466,"rsi_14":53.47,"sma_20":4091.75,"sma_60":4520.17,"sma_120":4535.83},{"date":"2025-09-17","open":3938,"high":4020,"low":3905,"close":3943,"volume":92772,"rsi_14":51.55,"sma_20":4092.5,"sma_60":4503.92,"sma_120":4537.54},{"date":"2025-09-18","open":3929,"high":3982,"low":3924,"close":3972,"volume":56392,"rsi_14":71.08,"sma_20":4095.75,"sma_60":4488.58,"sma_120":4539.58},{"date":"2025-09-19","open":4140,"high":4165,"low":4095,"close":4110,"volume":39133,"rsi_14":64.44,"sma_20":4095.5,"sma_60":4477.17,"sma_120":4541.58},{"date":"2025-09-22","open":3948,"high":3991,"low":3919,"close":3919,"volume":42563,"rsi_14":57.3,"sma_20":4093.0,"sma_60":4465.75,"sma_120":4543.5},{"date":"2025-09-23","open":3914,"high":3938,"low":3852,"close":3890,"volume":50197,"rsi_14":54.26,"sma_20":4090.5,"sma_60":4452.0,"sma_120":4545.75},{"date":"2025-09-24","open":3905,"high":3905,"low":3823,"close":3842,"volume":87539,"rsi_14":33.75,"sma_20":4087.0,"sma_60":4436.67,"sma_120":4547.46},{"date":"2025-09-25","open":3842,"high":3890,"low":3813,"close":3847,"volume":50365,"rsi_14":39.44,"sma_20":4082.75,"sma_60":4422.17,"sma_120":4549.21},{"date":"2025-09-26","open":3847,"high":3866,"low":3809,"close":3838,"volume":49082,"rsi_14":34.78,"sma_20":4083.75,"sma_60":4405.08,"sma_120":4550.83},{"date":"2025-09-29","open":3842,"high":3871,"low":3833,"close":3838,"volume":26098,"rsi_14":33.82,"sma_20":4084.5,"sma_60":4389.83,"sma_120":4552.5},{"date":"2025-09-30","open":3823,"high":3842,"low":3799,"close":3828,"volume":31835,"rsi_14":20.34,"sma_20":4083.0,"sma_60":4372.58,"sma_120":4555.21},{"date":"2025-10-01","open":3842,"high":3847,"low":3804,"close":3818,"volume":44568,"rsi_14":19.67,"sma_20":4081.25,"sma_60":4353.5,"sma_120":4557.62},{"date":"2025-10-02","open":3857,"high":3857,"low":3799,"close":3823,"volume":43800,"rsi_14":18.33,"sma_20":4073.5,"sma_60":4331.42,"sma_120":4560.17},{"date":"2025-10-10","open":3833,"high":3838,"low":3741,"close":3765,"volume":74507,"rsi_14":14.29,"sma_20":4065.5,"sma_60":4307.42,"sma_120":4561.83},{"date":"2025-10-13","open":3751,"high":3794,"low":3684,"close":3756,"volume":52480,"rsi_14":16.95,"sma_20":4056.0,"sma_60":4284.75,"sma_120":4562.75},{"date":"2025-10-14","open":3756,"high":3842,"low":3717,"close":3751,"volume":80625,"rsi_14":16.67,"sma_20":4046.0,"sma_60":4263.5,"sma_120":4563.62},{"date":"2025-10-15","open":3737,"high":3804,"low":3737,"close":3799,"volume":33063,"rsi_14":18.03,"sma_20":4035.75,"sma_60":4243.25,"sma_120":4564.88},{"date":"2025-10-16","open":3780,"high":3871,"low":3780,"close":3833,"volume":51722,"rsi_14":30.0,"sma_20":4027.25,"sma_60":4225.08,"sma_120":4566.5},{"date":"2025-10-17","open":3871,"high":3871,"low":3761,"close":3765,"volume":65167,"rsi_14":26.47,"sma_20":4015.0,"sma_60":4206.42,"sma_120":4567.33},{"date":"2025-10-20","open":3765,"high":3823,"low":3727,"close":3789,"volume":21145,"rsi_14":34.33,"sma_20":4003.75,"sma_60":4191.25,"sma_120":4568.17},{"date":"2025-10-21","open":3789,"high":3813,"low":3765,"close":3785,"volume":48265,"rsi_14":39.66,"sma_20":3995.5,"sma_60":4175.33,"sma_120":4569.04},{"date":"2025-10-22","open":3785,"high":3823,"low":3717,"close":3799,"volume":51979,"rsi_14":41.67,"sma_20":3988.0,"sma_60":4160.33,"sma_120":4567.92},{"date":"2025-10-23","open":3833,"high":3833,"low":3746,"close":3746,"volume":43870,"rsi_14":36.23,"sma_20":3975.5,"sma_60":4145.58,"sma_120":4567.08},{"date":"2025-10-24","open":3756,"high":3780,"low":3727,"close":3746,"volume":45559,"rsi_14":36.23,"sma_20":3965.0,"sma_60":4131.92,"sma_120":4566.08},{"date":"2025-10-27","open":3741,"high":3775,"low":3737,"close":3746,"volume":49726,"rsi_14":37.31,"sma_20":3956.0,"sma_60":4118.0,"sma_120":4565.12},{"date":"2025-10-28","open":3698,"high":3775,"low":3698,"close":3737,"volume":75194,"rsi_14":37.31,"sma_20":3948.0,"sma_60":4105.42,"sma_120":4564.54},{"date":"2025-10-29","open":3737,"high":3770,"low":3698,"close":3703,"volume":64587,"rsi_14":33.78,"sma_20":3940.75,"sma_60":4092.33,"sma_120":4563.67},{"date":"2025-10-30","open":3737,"high":3737,"low":3636,"close":3650,"volume":101411,"rsi_14":33.78,"sma_20":3930.5,"sma_60":4079.67,"sma_120":4562.29},{"date":"2025-10-31","open":3660,"high":3665,"low":3626,"close":3650,"volume":42311,"rsi_14":34.72,"sma_20":3920.75,"sma_60":4065.58,"sma_120":4561.25},{"date":"2025-11-03","open":3650,"high":3665,"low":3569,"close":3578,"volume":69540,"rsi_14":29.07,"sma_20":3907.25,"sma_60":4054.92,"sma_120":4559.54},{"date":"2025-11-04","open":3578,"high":3645,"low":3549,"close":3578,"volume":50134,"rsi_14":19.74,"sma_20":3894.25,"sma_60":4043.67,"sma_120":4557.79},{"date":"2025-11-05","open":3564,"high":3597,"low":3477,"close":3564,"volume":83107,"rsi_14":11.11,"sma_20":3881.0,"sma_60":4033.83,"sma_120":4556.17},{"date":"2025-11-06","open":3564,"high":3650,"low":3530,"close":3631,"volume":47033,"rsi_14":30.56,"sma_20":3871.25,"sma_60":4024.58,"sma_120":4554.42},{"date":"2025-11-07","open":3660,"high":3660,"low":3540,"close":3564,"volume":56120,"rsi_14":20.99,"sma_20":3860.75,"sma_60":4014.83,"sma_120":4551.5},{"date":"2025-11-10","open":3530,"high":3665,"low":3530,"close":3650,"volume":52513,"rsi_14":35.71,"sma_20":3855.25,"sma_60":4007.33,"sma_120":4549.92},{"date":"2025-11-11","open":3674,"high":3727,"low":3617,"close":3645,"volume":47383,"rsi_14":33.33,"sma_20":3849.75,"sma_60":4000.58,"sma_120":4538.38},{"date":"2025-11-12","open":3621,"high":3717,"low":3621,"close":3708,"volume":52885,"rsi_14":45.92,"sma_20":3845.0,"sma_60":3994.67,"sma_120":4522.54},{"date":"2025-11-13","open":3708,"high":3765,"low":3689,"close":3765,"volume":48668,"rsi_14":51.82,"sma_20":3841.5,"sma_60":3989.75,"sma_120":4510.46},{"date":"2025-11-14","open":3746,"high":3780,"low":3660,"close":3660,"volume":54245,"rsi_14":43.18,"sma_20":3836.0,"sma_60":3983.33,"sma_120":4496.71},{"date":"2025-11-17","open":3693,"high":3693,"low":3607,"close":3641,"volume":20904,"rsi_14":42.54,"sma_20":3828.25,"sma_60":3975.83,"sma_120":4484.38},{"date":"2025-11-18","open":3593,"high":3645,"low":3545,"close":3549,"volume":73218,"rsi_14":39.04,"sma_20":3816.0,"sma_60":3967.75,"sma_120":4472.83},{"date":"2025-11-19","open":3602,"high":3612,"low":3521,"close":3559,"volume":30652,"rsi_14":43.07,"sma_20":3803.5,"sma_60":3961.33,"sma_120":4460.12},{"date":"2025-11-20","open":3554,"high":3626,"low":3554,"close":3626,"volume":23290,"rsi_14":48.34,"sma_20":3797.25,"sma_60":3956.17,"sma_120":4446.58},{"date":"2025-11-21","open":3612,"high":3612,"low":3554,"close":3583,"volume":18993,"rsi_14":50.34,"sma_20":3788.75,"sma_60":3949.75,"sma_120":4434.5},{"date":"2025-11-24","open":3621,"high":3621,"low":3535,"close":3559,"volume":28563,"rsi_14":48.67,"sma_20":3779.0,"sma_60":3942.67,"sma_120":4419.29},{"date":"2025-11-25","open":3554,"high":3621,"low":3530,"close":3559,"volume":54713,"rsi_14":49.66,"sma_20":3769.75,"sma_60":3936.08,"sma_120":4403.58},{"date":"2025-11-26","open":3597,"high":3626,"low":3540,"close":3583,"volume":30132,"rsi_14":46.38,"sma_20":3763.5,"sma_60":3930.42,"sma_120":4386.67},{"date":"2025-11-27","open":3645,"high":3655,"low":3612,"close":3617,"volume":37687,"rsi_14":54.2,"sma_20":3761.75,"sma_60":3925.0,"sma_120":4371.79},{"date":"2025-11-28","open":3607,"high":3665,"low":3593,"close":3650,"volume":25830,"rsi_14":50.0,"sma_20":3761.75,"sma_60":3922.08,"sma_120":4359.12},{"date":"2025-12-01","open":3669,"high":3689,"low":3621,"close":3626,"volume":30198,"rsi_14":48.39,"sma_20":3764.25,"sma_60":3918.67,"sma_120":4345.08},{"date":"2025-12-02","open":3698,"high":3698,"low":3631,"close":3645,"volume":30257,"rsi_14":44.35,"sma_20":3767.75,"sma_60":3915.0,"sma_120":4329.46},{"date":"2025-12-03","open":3650,"high":3698,"low":3650,"close":3684,"volume":26558,"rsi_14":42.34,"sma_20":3774.0,"sma_60":3912.08,"sma_120":4316.67},{"date":"2025-12-04","open":3684,"high":3693,"low":3641,"close":3650,"volume":29702,"rsi_14":48.96,"sma_20":3775.0,"sma_60":3906.58,"sma_120":4297.58},{"date":"2025-12-05","open":3665,"high":3684,"low":3655,"close":3679,"volume":16660,"rsi_14":54.08,"sma_20":3781.0,"sma_60":3902.42,"sma_120":4279.25},{"date":"2025-12-08","open":3708,"high":3708,"low":3626,"close":3684,"volume":42942,"rsi_14":67.5,"sma_20":3782.75,"sma_60":3898.0,"sma_120":4263.29},{"date":"2025-12-09","open":3650,"high":3669,"low":3607,"close":3621,"volume":38183,"rsi_14":57.14,"sma_20":3781.5,"sma_60":3892.42,"sma_120":4248.29},{"date":"2025-12-10","open":3626,"high":3636,"low":3597,"close":3621,"volume":40792,"rsi_14":49.35,"sma_20":3777.0,"sma_60":3885.92,"sma_120":4235.88},{"date":"2025-12-11","open":3655,"high":3669,"low":3621,"close":3660,"volume":38475,"rsi_14":60.53,"sma_20":3771.5,"sma_60":3880.08,"sma_120":4224.29},{"date":"2025-12-12","open":3660,"high":3698,"low":3650,"close":3679,"volume":17895,"rsi_14":66.67,"sma_20":3772.5,"sma_60":3874.5,"sma_120":4213.04},{"date":"2025-12-15","open":3674,"high":3689,"low":3641,"close":3684,"volume":25028,"rsi_14":67.11,"sma_20":3774.75,"sma_60":3868.92,"sma_120":4202.67},{"date":"2025-12-16","open":3689,"high":3708,"low":3645,"close":3655,"volume":37161,"rsi_14":59.74,"sma_20":3780.25,"sma_60":3863.92,"sma_120":4192.04},{"date":"2025-12-17","open":3679,"high":3693,"low":3650,"close":3669,"volume":22922,"rsi_14":57.53,"sma_20":3786.0,"sma_60":3859.17,"sma_120":4181.54},{"date":"2025-12-18","open":3669,"high":3669,"low":3626,"close":3645,"volume":23640,"rsi_14":49.3,"sma_20":3787.0,"sma_60":3853.25,"sma_120":4170.92},{"date":"2025-12-19","open":3679,"high":3679,"low":3641,"close":3669,"volume":20123,"rsi_14":56.34,"sma_20":3791.5,"sma_60":3848.42,"sma_120":4162.79},{"date":"2025-12-22","open":3693,"high":3693,"low":3660,"close":3669,"volume":25593,"rsi_14":53.73,"sma_20":3797.25,"sma_60":3844.08,"sma_120":4154.92},{"date":"2025-12-23","open":3660,"high":3698,"low":3641,"close":3650,"volume":21792,"rsi_14":44.44,"sma_20":3802.0,"sma_60":3839.92,"sma_120":4145.96},{"date":"2025-12-24","open":3665,"high":3703,"low":3641,"close":3689,"volume":57822,"rsi_14":56.25,"sma_20":3807.5,"sma_60":3837.25,"sma_120":4136.96},{"date":"2025-12-26","open":3689,"high":3698,"low":3645,"close":3655,"volume":33007,"rsi_14":46.15,"sma_20":3809.5,"sma_60":3833.92,"sma_120":4128.04},{"date":"2025-12-29","open":3800,"high":3810,"low":3715,"close":3750,"volume":43856,"rsi_14":38.67,"sma_20":3807.0,"sma_60":3829.83,"sma_120":4117.46},{"date":"2025-12-30","open":3700,"high":3770,"low":3700,"close":3730,"volume":38083,"rsi_14":43.94,"sma_20":3804.75,"sma_60":3825.42,"sma_120":4107.62},{"date":"2026-01-02","open":3730,"high":3730,"low":3675,"close":3680,"volume":77901,"rsi_14":38.16,"sma_20":3799.0,"sma_60":3820.33,"sma_120":4096.46},{"date":"2026-01-05","open":3680,"high":3690,"low":3605,"close":3625,"volume":105086,"rsi_14":26.58,"sma_20":3788.5,"sma_60":3814.5,"sma_120":4084.0},{"date":"2026-01-06","open":3630,"high":3640,"low":3600,"close":3620,"volume":49973,"rsi_14":22.37,"sma_20":3779.5,"sma_60":3808.58,"sma_120":4070.0},{"date":"2026-01-07","open":3605,"high":3610,"low":3515,"close":3540,"volume":110283,"rsi_14":17.58,"sma_20":3765.0,"sma_60":3802.25,"sma_120":4054.83},{"date":"2026-01-08","open":3540,"high":3540,"low":3490,"close":3495,"volume":90039,"rsi_14":17.02,"sma_20":3748.0,"sma_60":3795.33,"sma_120":4040.04},{"date":"2026-01-09","open":3495,"high":3505,"low":3475,"close":3500,"volume":35136,"rsi_14":15.22,"sma_20":3734.5,"sma_60":3788.58,"sma_120":4026.04},{"date":"2026-01-12","open":3495,"high":3535,"low":3455,"close":3500,"volume":58114,"rsi_14":16.09,"sma_20":3721.0,"sma_60":3781.0,"sma_120":4012.12},{"date":"2026-01-13","open":3500,"high":3555,"low":3465,"close":3490,"volume":42473,"rsi_14":10.71,"sma_20":3705.0,"sma_60":3772.67,"sma_120":3998.88},{"date":"2026-01-14","open":3495,"high":3540,"low":3470,"close":3520,"volume":45982,"rsi_14":16.67,"sma_20":3689.5,"sma_60":3766.0,"sma_120":3986.21},{"date":"2026-01-15","open":3500,"high":3535,"low":3480,"close":3520,"volume":37612,"rsi_14":17.44,"sma_20":3673.75,"sma_60":3758.92,"sma_120":3975.08},{"date":"2026-01-16","open":3520,"high":3530,"low":3480,"close":3485,"volume":40040,"rsi_14":8.24,"sma_20":3657.75,"sma_60":3751.33,"sma_120":3963.33},{"date":"2026-01-19","open":3485,"high":3485,"low":3410,"close":3430,"volume":67980,"rsi_14":8.97,"sma_20":3622.75,"sma_60":3735.67,"sma_120":3951.46},{"date":"2026-01-20","open":3470,"high":3510,"low":3420,"close":3490,"volume":62997,"rsi_14":22.09,"sma_20":3606.25,"sma_60":3728.83,"sma_120":3940.67},{"date":"2026-01-21","open":3495,"high":3500,"low":3385,"close":3390,"volume":136443,"rsi_14":19.79,"sma_20":3584.75,"sma_60":3720.33,"sma_120":3929.58},{"date":"2026-01-22","open":3390,"high":3425,"low":3375,"close":3390,"volume":96143,"rsi_14":22.35,"sma_20":3564.25,"sma_60":3712.0,"sma_120":3918.38},{"date":"2026-01-23","open":3395,"high":3550,"low":3395,"close":3540,"volume":129883,"rsi_14":42.98,"sma_20":3549.25,"sma_60":3706.75,"sma_120":3909.17},{"date":"2026-01-26","open":3550,"high":3600,"low":3535,"close":3580,"volume":47071,"rsi_14":53.77,"sma_20":3538.0,"sma_60":3703.08,"sma_120":3900.33},{"date":"2026-01-27","open":3585,"high":3680,"low":3580,"close":3625,"volume":87587,"rsi_14":62.26,"sma_20":3531.75,"sma_60":3700.17,"sma_120":3892.54},{"date":"2026-01-28","open":3640,"high":3690,"low":3600,"close":3670,"volume":80839,"rsi_14":64.91,"sma_20":3528.75,"sma_60":3699.25,"sma_120":3884.42},{"date":"2026-01-29","open":3675,"high":3810,"low":3560,"close":3735,"volume":274637,"rsi_14":68.5,"sma_20":3531.5,"sma_60":3699.42,"sma_120":3879.17},{"date":"2026-01-30","open":3775,"high":3775,"low":3620,"close":3640,"volume":131444,"rsi_14":60.42,"sma_20":3532.25,"sma_60":3698.25,"sma_120":3872.83},{"date":"2026-02-02","open":3640,"high":3655,"low":3510,"close":3510,"volume":76773,"rsi_14":49.39,"sma_20":3526.75,"sma_60":3693.75,"sma_120":3866.25},{"date":"2026-02-03","open":3515,"high":3590,"low":3515,"close":3555,"volume":50431,"rsi_14":52.02,"sma_20":3527.5,"sma_60":3691.17,"sma_120":3859.75},{"date":"2026-02-04","open":3520,"high":3865,"low":3520,"close":3655,"volume":227190,"rsi_14":59.14,"sma_20":3535.5,"sma_60":3694.0,"sma_120":3854.42},{"date":"2026-02-05","open":3690,"high":3695,"low":3640,"close":3680,"volume":67954,"rsi_14":60.21,"sma_20":3544.5,"sma_60":3692.0,"sma_120":3849.67},{"date":"2026-02-06","open":3655,"high":3685,"low":3530,"close":3660,"volume":57585,"rsi_14":62.5,"sma_20":3552.5,"sma_60":3689.75,"sma_120":3845.17},{"date":"2026-02-09","open":3660,"high":3695,"low":3625,"close":3655,"volume":50646,"rsi_14":59.54,"sma_20":3560.75,"sma_60":3686.33,"sma_120":3840.5},{"date":"2026-02-10","open":3655,"high":3700,"low":3635,"close":3670,"volume":67641,"rsi_14":67.95,"sma_20":3568.25,"sma_60":3682.17,"sma_120":3835.96},{"date":"2026-02-11","open":3675,"high":3710,"low":3635,"close":3690,"volume":57892,"rsi_14":68.75,"sma_20":3576.75,"sma_60":3680.17,"sma_120":3831.75},{"date":"2026-02-12","open":3690,"high":3740,"low":3675,"close":3725,"volume":61195,"rsi_14":63.5,"sma_20":3588.75,"sma_60":3679.08,"sma_120":3827.46},{"date":"2026-02-13","open":3725,"high":3820,"low":3695,"close":3805,"volume":123316,"rsi_14":65.52,"sma_20":3604.75,"sma_60":3680.92,"sma_120":3824.33},{"date":"2026-02-19","open":3805,"high":3900,"low":3755,"close":3860,"volume":158551,"rsi_14":65.99,"sma_20":3626.25,"sma_60":3683.5,"sma_120":3822.42},{"date":"2026-02-20","open":3860,"high":4035,"low":3850,"close":4005,"volume":315022,"rsi_14":70.06,"sma_20":3652.0,"sma_60":3687.33,"sma_120":3821.75},{"date":"2026-02-23","open":4010,"high":4015,"low":3905,"close":3935,"volume":161261,"rsi_14":61.9,"sma_20":3679.25,"sma_60":3690.75,"sma_120":3820.25},{"date":"2026-02-24","open":3935,"high":3950,"low":3835,"close":3885,"volume":74715,"rsi_14":65.41,"sma_20":3704.0,"sma_60":3693.75,"sma_120":3818.21},{"date":"2026-02-25","open":3920,"high":3920,"low":3840,"close":3865,"volume":83764,"rsi_14":75.91,"sma_20":3720.25,"sma_60":3696.42,"sma_120":3816.25},{"date":"2026-02-26","open":3885,"high":3885,"low":3735,"close":3765,"volume":98973,"rsi_14":64.19,"sma_20":3729.5,"sma_60":3692.33,"sma_120":3808.67},{"date":"2026-02-27","open":3785,"high":3785,"low":3635,"close":3710,"volume":106250,"rsi_14":53.96,"sma_20":3733.75,"sma_60":3696.08,"sma_120":3810.54},{"date":"2026-03-03","open":3735,"high":4020,"low":3715,"close":3850,"volume":579224,"rsi_14":60.49,"sma_20":3742.75,"sma_60":3696.92,"sma_120":3809.5},{"date":"2026-03-04","open":3965,"high":4025,"low":3445,"close":3510,"volume":564755,"rsi_14":43.36,"sma_20":3731.5,"sma_60":3692.5,"sma_120":3805.58},{"date":"2026-03-05","open":3700,"high":3705,"low":3420,"close":3655,"volume":186559,"rsi_14":50.0,"sma_20":3732.25,"sma_60":3690.17,"sma_120":3802.58},{"date":"2026-03-06","open":3710,"high":3800,"low":3555,"close":3735,"volume":132892,"rsi_14":52.43,"sma_20":3743.5,"sma_60":3688.5,"sma_120":3800.29},{"date":"2026-03-09","open":3810,"high":3905,"low":3615,"close":3685,"volume":334908,"rsi_14":49.82,"sma_20":3750.0,"sma_60":3686.58,"sma_120":3796.58},{"date":"2026-03-10","open":3635,"high":3750,"low":3545,"close":3585,"volume":244453,"rsi_14":45.1,"sma_20":3746.5,"sma_60":3682.5,"sma_120":3792.46},{"date":"2026-03-11","open":3610,"high":3680,"low":3600,"close":3625,"volume":73662,"rsi_14":43.53,"sma_20":3743.75,"sma_60":3679.0,"sma_120":3788.5},{"date":"2026-03-12","open":3645,"high":3725,"low":3610,"close":3635,"volume":69049,"rsi_14":41.64,"sma_20":3742.5,"sma_60":3676.75,"sma_120":3784.58},{"date":"2026-03-13","open":3635,"high":3690,"low":3585,"close":3590,"volume":86860,"rsi_14":33.33,"sma_20":3739.25,"sma_60":3673.75,"sma_120":3779.83},{"date":"2026-03-16","open":3670,"high":3670,"low":3525,"close":3550,"volume":68137,"rsi_14":34.16,"sma_20":3733.25,"sma_60":3663.67,"sma_120":3769.08},{"date":"2026-03-17","open":3550,"high":3570,"low":3505,"close":3545,"volume":52867,"rsi_14":35.47,"sma_20":3726.0,"sma_60":3664.67,"sma_120":3769.58},{"date":"2026-03-18","open":3545,"high":3595,"low":3540,"close":3560,"volume":52888,"rsi_14":36.91,"sma_20":3717.75,"sma_60":3660.08,"sma_120":3764.5},{"date":"2026-03-19","open":3550,"high":3595,"low":3525,"close":3535,"volume":37351,"rsi_14":39.45,"sma_20":3704.25,"sma_60":3655.58,"sma_120":3759.75},{"date":"2026-03-20","open":3535,"high":3685,"low":3535,"close":3635,"volume":67968,"rsi_14":46.7,"sma_20":3693.0,"sma_60":3652.5,"sma_120":3755.83},{"date":"2026-03-23","open":3660,"high":3660,"low":3520,"close":3530,"volume":44050,"rsi_14":35.45,"sma_20":3669.25,"sma_60":3648.08,"sma_120":3750.67},{"date":"2026-03-24","open":3535,"high":3595,"low":3475,"close":3490,"volume":122578,"rsi_14":48.75,"sma_20":3647.0,"sma_60":3642.58,"sma_120":3745.5},{"date":"2026-03-25","open":3525,"high":3605,"low":3505,"close":3585,"volume":54744,"rsi_14":45.33,"sma_20":3632.0,"sma_60":3638.67,"sma_120":3741.38},{"date":"2026-03-26","open":3575,"high":3600,"low":3535,"close":3555,"volume":38909,"rsi_14":37.14,"sma_20":3616.5,"sma_60":3634.58,"sma_120":3737.25},{"date":"2026-03-27","open":3525,"high":3580,"low":3500,"close":3560,"volume":27504,"rsi_14":40.46,"sma_20":3606.25,"sma_60":3629.92,"sma_120":3733.58},{"date":"2026-03-30","open":3560,"high":3580,"low":3475,"close":3565,"volume":52397,"rsi_14":48.21,"sma_20":3599.0,"sma_60":3625.92,"sma_120":3729.92},{"date":"2026-03-31","open":3500,"high":3570,"low":3500,"close":3530,"volume":36534,"rsi_14":41.44,"sma_20":3583.0,"sma_60":3622.25,"sma_120":3726.04},{"date":"2026-04-01","open":3600,"high":3655,"low":3565,"close":3615,"volume":73465,"rsi_14":45.38,"sma_20":3586.5,"sma_60":3619.75,"sma_120":3722.58},{"date":"2026-04-02","open":3585,"high":3630,"low":3500,"close":3530,"volume":46287,"rsi_14":45.0,"sma_20":3580.25,"sma_60":3617.25,"sma_120":3718.79},{"date":"2026-04-03","open":3590,"high":3600,"low":3500,"close":3590,"volume":22614,"rsi_14":53.23,"sma_20":3573.0,"sma_60":3616.67,"sma_120":3715.58},{"date":"2026-04-06","open":3530,"high":3632,"low":3530,"close":3615,"volume":32319,"rsi_14":55.47,"sma_20":3569.5,"sma_60":3616.58,"sma_120":3712.58},{"date":"2026-04-07","open":3595,"high":3655,"low":3590,"close":3615,"volume":52292,"rsi_14":54.4,"sma_20":3571.0,"sma_60":3617.83,"sma_120":3710.04},{"date":"2026-04-08","open":3630,"high":3690,"low":3625,"close":3680,"volume":49225,"rsi_14":60.9,"sma_20":3573.75,"sma_60":3620.92,"sma_120":3708.12},{"date":"2026-04-09","open":3680,"high":3690,"low":3645,"close":3675,"volume":53720,"rsi_14":53.51,"sma_20":3575.75,"sma_60":3623.83,"sma_120":3706.21},{"date":"2026-04-10","open":3675,"high":3750,"low":3665,"close":3730,"volume":81661,"rsi_14":69.23,"sma_20":3582.75,"sma_60":3627.67,"sma_120":3704.33},{"date":"2026-04-13","open":3730,"high":3800,"low":3675,"close":3780,"volume":67692,"rsi_14":77.36,"sma_20":3594.25,"sma_60":3632.5,"sma_120":3702.58},{"date":"2026-04-14","open":3800,"high":3830,"low":3755,"close":3810,"volume":75829,"rsi_14":74.19,"sma_20":3607.5,"sma_60":3637.33,"sma_120":3701.67},{"date":"2026-04-15","open":3815,"high":3840,"low":3700,"close":3785,"volume":53369,"rsi_14":75.0,"sma_20":3618.75,"sma_60":3641.75,"sma_120":3700.33},{"date":"2026-04-16","open":3785,"high":3845,"low":3760,"close":3790,"volume":103957,"rsi_14":75.0,"sma_20":3631.5,"sma_60":3646.83,"sma_120":3699.08},{"date":"2026-04-17","open":3790,"high":3825,"low":3755,"close":3800,"volume":81751,"rsi_14":75.27,"sma_20":3639.75,"sma_60":3653.0,"sma_120":3697.79},{"date":"2026-04-20","open":3810,"high":3835,"low":3770,"close":3805,"volume":46856,"rsi_14":81.61,"sma_20":3653.5,"sma_60":3658.25,"sma_120":3697.0},{"date":"2026-04-21","open":3805,"high":3825,"low":3750,"close":3785,"volume":58955,"rsi_14":75.31,"sma_20":3668.25,"sma_60":3664.83,"sma_120":3696.04},{"date":"2026-04-22","open":3785,"high":3785,"low":3725,"close":3760,"volume":53562,"rsi_14":80.26,"sma_20":3677.0,"sma_60":3671.0,"sma_120":3694.88},{"date":"2026-04-23","open":3810,"high":3815,"low":3735,"close":3795,"volume":55606,"rsi_14":78.87,"sma_20":3689.0,"sma_60":3675.25,"sma_120":3694.08},{"date":"2026-04-24","open":3805,"high":3880,"low":3800,"close":3835,"volume":87666,"rsi_14":79.73,"sma_20":3702.75,"sma_60":3679.5,"sma_120":3693.92},{"date":"2026-04-27","open":3840,"high":3880,"low":3775,"close":3785,"volume":73411,"rsi_14":70.24,"sma_20":3713.75,"sma_60":3682.17,"sma_120":3693.79},{"date":"2026-04-28","open":3760,"high":3805,"low":3735,"close":3795,"volume":90145,"rsi_14":65.75,"sma_20":3727.0,"sma_60":3684.25,"sma_120":3693.75},{"date":"2026-04-29","open":3830,"high":3840,"low":3750,"close":3820,"volume":78605,"rsi_14":68.83,"sma_20":3739.0,"sma_60":3685.67,"sma_120":3692.54},{"date":"2026-04-30","open":3840,"high":3840,"low":3780,"close":3810,"volume":37568,"rsi_14":50.0,"sma_20":3795.25,"sma_60":3663.75,"sma_120":3659.08},{"date":"2026-05-04","open":3815,"high":3815,"low":3660,"close":3685,"volume":156936,"rsi_14":38.55,"sma_20":3757.75,"sma_60":3691.42,"sma_120":3695.04},{"date":"2026-05-06","open":3690,"high":3730,"low":3620,"close":3680,"volume":93638,"rsi_14":33.33,"sma_20":3761.0,"sma_60":3693.5,"sma_120":3694.21},{"date":"2026-05-07","open":3710,"high":3715,"low":3625,"close":3635,"volume":63016,"rsi_14":31.71,"sma_20":3762.0,"sma_60":3693.17,"sma_120":3693.58},{"date":"2026-05-08","open":3620,"high":3665,"low":3585,"close":3650,"volume":76780,"rsi_14":33.33,"sma_20":3760.5,"sma_60":3692.67,"sma_120":3692.33},{"date":"2026-05-11","open":3650,"high":3665,"low":3500,"close":3525,"volume":104812,"rsi_14":24.3,"sma_20":3753.0,"sma_60":3690.42,"sma_120":3690.08},{"date":"2026-05-12","open":3500,"high":3525,"low":3405,"close":3405,"volume":166555,"rsi_14":19.23,"sma_20":3736.75,"sma_60":3686.25,"sma_120":3686.29},{"date":"2026-05-13","open":3415,"high":3490,"low":3395,"close":3425,"volume":86382,"rsi_14":22.31,"sma_20":3719.0,"sma_60":3682.17,"sma_120":3682.17},{"date":"2026-05-14","open":3470,"high":3485,"low":3390,"close":3460,"volume":80122,"rsi_14":27.27,"sma_20":3701.5,"sma_60":3678.33,"sma_120":3679.25},{"date":"2026-05-15","open":3460,"high":3495,"low":3390,"close":3425,"volume":97557,"rsi_14":21.97,"sma_20":3683.5,"sma_60":3673.33,"sma_120":3676.21},{"date":"2026-05-18","open":3425,"high":3425,"low":3310,"close":3365,"volume":83654,"rsi_14":15.44,"sma_20":3662.25,"sma_60":3666.0,"sma_120":3673.46},{"date":"2026-05-19","open":3425,"high":3425,"low":3310,"close":3340,"volume":63578,"rsi_14":16.03,"sma_20":3639.25,"sma_60":3657.33,"sma_120":3670.42},{"date":"2026-05-20","open":3310,"high":3340,"low":3215,"close":3220,"volume":127203,"rsi_14":12.42,"sma_20":3610.0,"sma_60":3644.25,"sma_120":3665.79},{"date":"2026-05-21","open":3240,"high":3300,"low":3195,"close":3195,"volume":78193,"rsi_14":9.15,"sma_20":3580.5,"sma_60":3631.92,"sma_120":3661.33},{"date":"2026-05-22","open":3215,"high":3320,"low":3215,"close":3265,"volume":48934,"rsi_14":16.97,"sma_20":3555.75,"sma_60":3621.58,"sma_120":3657.67},{"date":"2026-05-26","open":3320,"high":3320,"low":3205,"close":3230,"volume":70258,"rsi_14":19.05,"sma_20":3527.5,"sma_60":3611.0,"sma_120":3653.71},{"date":"2026-05-27","open":3265,"high":3265,"low":3080,"close":3100,"volume":149547,"rsi_14":16.28,"sma_20":3490.75,"sma_60":3599.92,"sma_120":3648.46},{"date":"2026-05-28","open":3140,"high":3140,"low":2945,"close":3105,"volume":93865,"rsi_14":17.68,"sma_20":3456.75,"sma_60":3589.83,"sma_120":3642.96},{"date":"2026-05-29","open":3085,"high":3085,"low":2975,"close":2980,"volume":84564,"rsi_14":13.98,"sma_20":3416.0,"sma_60":3575.33,"sma_120":3636.12},{"date":"2026-06-01","open":2965,"high":3000,"low":2870,"close":2890,"volume":116218,"rsi_14":14.53,"sma_20":3369.5,"sma_60":3565.0,"sma_120":3628.75},{"date":"2026-06-02","open":2875,"high":2935,"low":2850,"close":2905,"volume":89838,"rsi_14":18.35,"sma_20":3324.25,"sma_60":3552.5,"sma_120":3621.33},{"date":"2026-06-04","open":2905,"high":2955,"low":2840,"close":2885,"volume":44049,"rsi_14":15.82,"sma_20":3284.25,"sma_60":3538.33,"sma_120":3613.42},{"date":"2026-06-05","open":2925,"high":2925,"low":2815,"close":2830,"volume":92012,"rsi_14":11.11,"sma_20":3241.75,"sma_60":3524.08,"sma_120":3605.33},{"date":"2026-06-08","open":2825,"high":2825,"low":2655,"close":2655,"volume":560336,"rsi_14":9.47,"sma_20":3192.75,"sma_60":3508.58,"sma_120":3595.54},{"date":"2026-06-09","open":2655,"high":2840,"low":2655,"close":2790,"volume":54495,"rsi_14":21.95,"sma_20":3149.75,"sma_60":3494.67,"sma_120":3586.83},{"date":"2026-06-10","open":2820,"high":2820,"low":2735,"close":2790,"volume":20893,"rsi_14":22.5,"sma_20":3113.0,"sma_60":3480.58,"sma_120":3578.67},{"date":"2026-06-11","open":2790,"high":2900,"low":2750,"close":2825,"volume":26224,"rsi_14":28.42,"sma_20":3084.0,"sma_60":3467.83,"sma_120":3570.79},{"date":"2026-06-12","open":2840,"high":2945,"low":2830,"close":2920,"volume":35274,"rsi_14":36.04,"sma_20":3058.75,"sma_60":3457.33,"sma_120":3563.38},{"date":"2026-06-15","open":2960,"high":2960,"low":2880,"close":2915,"volume":40253,"rsi_14":30.98,"sma_20":3031.5,"sma_60":3446.83,"sma_120":3555.75},{"date":"2026-06-16","open":2955,"high":2955,"low":2895,"close":2925,"volume":21376,"rsi_14":32.96,"sma_20":3006.5,"sma_60":3436.25,"sma_120":3548.17},{"date":"2026-06-17","open":2925,"high":3010,"low":2900,"close":2930,"volume":72043,"rsi_14":60.87,"sma_20":2894.75,"sma_60":3362.75,"sma_120":3496.33},{"date":"2026-06-18","open":2990,"high":2990,"low":2865,"close":2875,"volume":41223,"rsi_14":35.98,"sma_20":2961.5,"sma_60":3413.5,"sma_120":3533.0},{"date":"2026-06-19","open":2875,"high":2910,"low":2790,"close":2865,"volume":74767,"rsi_14":41.84,"sma_20":2943.75,"sma_60":3402.42,"sma_120":3525.25},{"date":"2026-06-22","open":2845,"high":2950,"low":2790,"close":2845,"volume":35579,"rsi_14":46.46,"sma_20":2926.25,"sma_60":3391.67,"sma_120":3517.12},{"date":"2026-06-23","open":2900,"high":2920,"low":2760,"close":2760,"volume":51631,"rsi_14":39.72,"sma_20":2901.0,"sma_60":3377.92,"sma_120":3508.29},{"date":"2026-06-24","open":2760,"high":2805,"low":2675,"close":2770,"volume":60760,"rsi_14":41.73,"sma_20":2878.0,"sma_60":3364.83,"sma_120":3499.71},{"date":"2026-06-25","open":2770,"high":2835,"low":2750,"close":2750,"volume":36794,"rsi_14":43.94,"sma_20":2860.5,"sma_60":3351.33,"sma_120":3490.62},{"date":"2026-06-26","open":2750,"high":2810,"low":2705,"close":2750,"volume":73698,"rsi_14":59.79,"sma_20":2842.75,"sma_60":3337.75,"sma_120":3481.83},{"date":"2026-06-29","open":2670,"high":2875,"low":2665,"close":2855,"volume":28686,"rsi_14":57.14,"sma_20":2836.5,"sma_60":3326.5,"sma_120":3474.38},{"date":"2026-06-30","open":2765,"high":2915,"low":2765,"close":2820,"volume":19267,"rsi_14":53.06,"sma_20":2833.0,"sma_60":3313.83,"sma_120":3466.79},{"date":"2026-07-01","open":2820,"high":2945,"low":2820,"close":2920,"volume":19588,"rsi_14":58.56,"sma_20":2833.75,"sma_60":3303.67,"sma_120":3460.46},{"date":"2026-07-02","open":2945,"high":2955,"low":2860,"close":2900,"volume":39926,"rsi_14":47.92,"sma_20":2834.5,"sma_60":3292.17,"sma_120":3454.42},{"date":"2026-07-03","open":2900,"high":2940,"low":2795,"close":2900,"volume":23637,"rsi_14":48.42,"sma_20":2838.0,"sma_60":3280.25,"sma_120":3448.42},{"date":"2026-07-06","open":2835,"high":2960,"low":2835,"close":2915,"volume":9427,"rsi_14":48.96,"sma_20":2851.0,"sma_60":3268.58,"sma_120":3443.21},{"date":"2026-07-07","open":2875,"high":2955,"low":2875,"close":2900,"volume":18634,"rsi_14":46.94,"sma_20":2856.5,"sma_60":3255.58,"sma_120":3438.25},{"date":"2026-07-08","open":2950,"high":2950,"low":2820,"close":2860,"volume":29560,"rsi_14":48.42,"sma_20":2860.0,"sma_60":3242.0,"sma_120":3432.92},{"date":"2026-07-09","open":2820,"high":2960,"low":2820,"close":2865,"volume":24557,"rsi_14":50.0,"sma_20":2862.0,"sma_60":3227.58,"sma_120":3427.62},{"date":"2026-07-10","open":2865,"high":2940,"low":2850,"close":2920,"volume":18633,"rsi_14":57.43,"sma_20":2862.0,"sma_60":3213.25,"sma_120":3422.88},{"date":"2026-07-13","open":2885,"high":2955,"low":2835,"close":2885,"volume":27499,"rsi_14":63.74,"sma_20":2860.5,"sma_60":3197.83,"sma_120":3417.58},{"date":"2026-07-14","open":2885,"high":2910,"low":2800,"close":2860,"volume":105950,"rsi_14":59.57,"sma_20":2857.25,"sma_60":3182.42,"sma_120":3412.08},{"date":"2026-07-15","open":2845,"high":2960,"low":2845,"close":2935,"volume":18651,"rsi_14":67.62,"sma_20":2857.5,"sma_60":3168.17,"sma_120":3407.5},{"date":"2026-07-16","open":2925,"high":3030,"low":2920,"close":2945,"volume":44402,"rsi_14":68.22,"sma_20":2861.0,"sma_60":3153.92,"sma_120":3403.46},{"date":"2026-07-20","open":2915,"high":2965,"low":2890,"close":2890,"volume":10378,"rsi_14":53.61,"sma_20":2862.25,"sma_60":3138.67,"sma_120":3398.46},{"date":"2026-07-21","open":2840,"high":2955,"low":2840,"close":2890,"volume":17819,"rsi_14":57.78,"sma_20":2864.5,"sma_60":3123.75,"sma_120":3394.29},{"date":"2026-07-22","open":2905,"high":2960,"low":2830,"close":2880,"volume":30615,"rsi_14":44.44,"sma_20":2870.5,"sma_60":3109.08,"sma_120":3390.04},{"date":"2026-07-23","open":2860,"high":2990,"low":2860,"close":2955,"volume":40287,"rsi_14":56.63,"sma_20":2879.75,"sma_60":3095.08,"sma_120":3385.17},{"date":"2026-07-24","open":2935,"high":3350,"low":2935,"close":3085,"volume":412794,"rsi_14":66.97,"sma_20":2896.5,"sma_60":3082.58,"sma_120":3381.04},{"date":"2026-07-27","open":3150,"high":3150,"low":3020,"close":3025,"volume":38932,"rsi_14":59.32,"sma_20":2910.25,"sma_60":3069.92,"sma_120":3376.04},{"date":"2026-07-28","open":3075,"high":3075,"low":2925,"close":3000,"volume":135695,"rsi_14":58.33,"sma_20":2917.5,"sma_60":3056.67,"sma_120":3370.46},{"date":"2026-07-29","open":2935,"high":3010,"low":2850,"close":2880,"volume":72911,"rsi_14":51.47,"sma_20":2920.5,"sma_60":3041.0,"sma_120":3363.33},{"date":"2026-07-30","open":2780,"high":2985,"low":2780,"close":2945,"volume":26057,"rsi_14":55.41,"sma_20":2921.75,"sma_60":3026.58,"sma_120":3357.54},{"date":"2026-07-31","open":2945,"high":3045,"low":2930,"close":3025,"volume":19884,"rsi_14":56.86,"sma_20":2928.0,"sma_60":3015.58,"sma_120":3353.5},{"date":"2026-08-03","open":3025,"high":3090,"low":2990,"close":3020,"volume":19762,"rsi_14":59.18,"sma_20":2934.0,"sma_60":3004.58,"sma_120":3349.04},{"date":"2026-08-04","open":2990,"high":3065,"low":2990,"close":3025,"volume":16062,"rsi_14":61.54,"sma_20":2939.5,"sma_60":2994.42,"sma_120":3343.79},{"date":"2026-08-05","open":3075,"high":3095,"low":3025,"close":3030,"volume":21791,"rsi_14":57.36,"sma_20":2946.0,"sma_60":2984.08,"sma_120":3338.38},{"date":"2026-08-06","open":3030,"high":3085,"low":3000,"close":3010,"volume":18941,"rsi_14":54.96,"sma_20":2953.5,"sma_60":2975.5,"sma_120":3332.96},{"date":"2026-08-07","open":3100,"high":3110,"low":3015,"close":3050,"volume":20448,"rsi_14":62.5,"sma_20":2962.75,"sma_60":2969.58,"sma_120":3327.92},{"date":"2026-08-10","open":3050,"high":3120,"low":3050,"close":3085,"volume":43605,"rsi_14":64.44,"sma_20":2971.0,"sma_60":2963.92,"sma_120":3323.04},{"date":"2026-08-11","open":3120,"high":3120,"low":3095,"close":3115,"volume":24648,"rsi_14":66.91,"sma_20":2982.5,"sma_60":2958.17,"sma_120":3318.25},{"date":"2026-08-12","open":3110,"high":3115,"low":3055,"close":3080,"volume":32542,"rsi_14":59.54,"sma_20":2993.5,"sma_60":2952.42,"sma_120":3312.88},{"date":"2026-08-13","open":3100,"high":3110,"low":3025,"close":3030,"volume":32543,"rsi_14":45.22,"sma_20":2998.25,"sma_60":2946.83,"sma_120":3306.42},{"date":"2026-08-14","open":3080,"high":3080,"low":3025,"close":3075,"volume":10843,"rsi_14":54.46,"sma_20":3004.75,"sma_60":2942.42,"sma_120":3299.88},{"date":"2026-08-18","open":3100,"high":3100,"low":3020,"close":3035,"volume":33998,"rsi_14":53.04,"sma_20":3012.0,"sma_60":2939.33,"sma_120":3291.79},{"date":"2026-08-19","open":3055,"high":3085,"low":2990,"close":3060,"volume":32602,"rsi_14":68.75,"sma_20":3020.5,"sma_60":2937.08,"sma_120":3284.5},{"date":"2026-08-20","open":3045,"high":3085,"low":3030,"close":3060,"volume":23671,"rsi_14":63.86,"sma_20":3029.5,"sma_60":2933.67,"sma_120":3277.62},{"date":"2026-08-21","open":3105,"high":3130,"low":3000,"close":3000,"volume":37710,"rsi_14":46.84,"sma_20":3031.75,"sma_60":2929.83,"sma_120":3270.42},{"date":"2026-08-24","open":3030,"high":3050,"low":3010,"close":3010,"volume":29923,"rsi_14":48.75,"sma_20":3028.0,"sma_60":2928.33,"sma_120":3264.12},{"date":"2026-08-25","open":3080,"high":3080,"low":2990,"close":3015,"volume":15341,"rsi_14":48.75,"sma_20":3027.5,"sma_60":2926.83,"sma_120":3258.33},{"date":"2026-08-26","open":3030,"high":3075,"low":2995,"close":3020,"volume":21924,"rsi_14":48.75,"sma_20":3028.5,"sma_60":2927.5,"sma_120":3251.42},{"date":"2026-08-27","open":3020,"high":3030,"low":2975,"close":3000,"volume":25050,"rsi_14":48.75,"sma_20":3034.5,"sma_60":2929.33,"sma_120":3247.17},{"date":"2026-08-28","open":2990,"high":3025,"low":2990,"close":3020,"volume":21062,"rsi_14":46.05,"sma_20":3038.25,"sma_60":2931.25,"sma_120":3241.88},{"date":"2026-08-31","open":3020,"high":3020,"low":2980,"close":3015,"volume":11120,"rsi_14":40.0,"sma_20":3037.75,"sma_60":2933.42,"sma_120":3235.88},{"date":"2026-09-01","open":3000,"high":3025,"low":2995,"close":3010,"volume":20645,"rsi_14":33.85,"sma_20":3037.25,"sma_60":2936.42,"sma_120":3230.25},{"date":"2026-09-02","open":2995,"high":3000,"low":2960,"close":2970,"volume":14716,"rsi_14":33.33,"sma_20":3034.5,"sma_60":2941.67,"sma_120":3225.12},{"date":"2026-09-03","open":3060,"high":3060,"low":2965,"close":2970,"volume":16949,"rsi_14":39.29,"sma_20":3031.5,"sma_60":2944.67,"sma_120":3219.67},{"date":"2026-09-04","open":3015,"high":3015,"low":2975,"close":2985,"volume":5313,"rsi_14":32.0,"sma_20":3030.25,"sma_60":2947.92,"sma_120":3214.25},{"date":"2026-09-07","open":2995,"high":3005,"low":2980,"close":2990,"volume":5238,"rsi_14":39.53,"sma_20":3027.25,"sma_60":2950.67,"sma_120":3209.25},{"date":"2026-09-08","open":3000,"high":3000,"low":2970,"close":2970,"volume":10096,"rsi_14":28.57,"sma_20":3021.5,"sma_60":2951.5,"sma_120":3204.42},{"date":"2026-09-09","open":2975,"high":2985,"low":2945,"close":2970,"volume":22695,"rsi_14":28.57,"sma_20":3014.25,"sma_60":2952.42,"sma_120":3199.62},{"date":"2026-09-10","open":2960,"high":2990,"low":2955,"close":2975,"volume":14611,"rsi_14":41.94,"sma_20":3009.0,"sma_60":2953.25,"sma_120":3194.75},{"date":"2026-09-11","open":3000,"high":3000,"low":2910,"close":2925,"volume":49371,"rsi_14":28.21,"sma_20":3003.75,"sma_60":2953.17,"sma_120":3189.67},{"date":"2026-09-14","open":2915,"high":3775,"low":2895,"close":2930,"volume":25125,"rsi_14":28.21,"sma_20":2996.5,"sma_60":2954.08,"sma_120":3183.79},{"date":"2026-09-15","open":2910,"high":2970,"low":2900,"close":2930,"volume":9391,"rsi_14":26.32,"sma_20":2991.25,"sma_60":2955.17,"sma_120":3178.79},{"date":"2026-09-16","open":2910,"high":3665,"low":2830,"close":2925,"volume":14121,"rsi_14":28.57,"sma_20":2984.5,"sma_60":2956.5,"sma_120":3174.08},{"date":"2026-09-17","open":2945,"high":2965,"low":2895,"close":2935,"volume":5516,"rsi_14":24.24,"sma_20":2978.25,"sma_60":2959.42,"sma_120":3168.67},{"date":"2026-09-18","open":2935,"high":3015,"low":2885,"close":2930,"volume":10689,"rsi_14":24.24,"sma_20":2974.75,"sma_60":2962.08,"sma_120":3163.46},{"date":"2026-09-21","open":2920,"high":3015,"low":2895,"close":2915,"volume":5451,"rsi_14":22.86,"sma_20":2970.0,"sma_60":2964.83,"sma_120":3158.08},{"date":"2026-09-22","open":2900,"high":2980,"low":2855,"close":2895,"volume":20876,"rsi_14":25.81,"sma_20":2964.0,"sma_60":2967.25,"sma_120":3152.5},{"date":"2026-09-23","open":2895,"high":3000,"low":2830,"close":2895,"volume":9426,"rsi_14":25.81,"sma_20":2957.75,"sma_60":2967.92,"sma_120":3147.21},{"date":"2026-09-28","open":2925,"high":2970,"low":2865,"close":2920,"volume":17707,"rsi_14":30.3,"sma_20":2953.75,"sma_60":2969.58,"sma_120":3141.71},{"date":"2026-09-29","open":2925,"high":2930,"low":2880,"close":2915,"volume":2641,"rsi_14":27.27,"sma_20":2948.5,"sma_60":2969.5,"sma_120":3136.58},{"date":"2026-09-30","open":2900,"high":2915,"low":2880,"close":2915,"volume":7225,"rsi_14":31.03,"sma_20":2943.5,"sma_60":2969.75,"sma_120":3130.96},{"date":"2026-10-01","open":2915,"high":2920,"low":2870,"close":2910,"volume":6408,"rsi_14":30.0,"sma_20":2938.5,"sma_60":2969.92,"sma_120":3125.08},{"date":"2026-10-02","open":2910,"high":2930,"low":2880,"close":2915,"volume":14208,"rsi_14":30.0,"sma_20":2935.75,"sma_60":2969.92,"sma_120":3119.25},{"date":"2026-10-06","open":2915,"high":3000,"low":2875,"close":2930,"volume":5525,"rsi_14":52.17,"sma_20":2933.75,"sma_60":2970.42,"sma_120":3113.0},{"date":"2026-10-07","open":2915,"high":3085,"low":2880,"close":2895,"volume":14800,"rsi_14":37.93,"sma_20":2929.25,"sma_60":2971.0,"sma_120":3106.5},{"date":"2026-10-08","open":2900,"high":3070,"low":2875,"close":2935,"volume":4998,"rsi_14":51.35,"sma_20":2926.5,"sma_60":2972.17,"sma_120":3099.88},{"date":"2026-10-12","open":2890,"high":2980,"low":2855,"close":2890,"volume":8824,"rsi_14":42.22,"sma_20":2922.5,"sma_60":2971.67,"sma_120":3092.46},{"date":"2026-10-13","open":2760,"high":2990,"low":2760,"close":2855,"volume":26561,"rsi_14":34.0,"sma_20":2916.75,"sma_60":2971.17,"sma_120":3084.5},{"date":"2026-10-14","open":2805,"high":2935,"low":2770,"close":2785,"volume":3818,"rsi_14":26.98,"sma_20":2907.25,"sma_60":2969.92,"sma_120":3076.17},{"date":"2026-10-15","open":2660,"high":2930,"low":2660,"close":2755,"volume":41003,"rsi_14":25.76,"sma_20":2898.75,"sma_60":2966.92,"sma_120":3067.54},{"date":"2026-10-16","open":2700,"high":2900,"low":2700,"close":2770,"volume":33597,"rsi_14":30.77,"sma_20":2890.75,"sma_60":2964.0,"sma_120":3058.96},{"date":"2026-10-19","open":2740,"high":2795,"low":2635,"close":2740,"volume":9550,"rsi_14":28.17,"sma_20":2881.25,"sma_60":2961.5,"sma_120":3050.08},{"date":"2026-10-20","open":2750,"high":2860,"low":2700,"close":2760,"volume":13274,"rsi_14":27.14,"sma_20":2873.0,"sma_60":2959.33,"sma_120":3041.54},{"date":"2026-10-21","open":2815,"high":2815,"low":2705,"close":2740,"volume":14043,"rsi_14":26.03,"sma_20":2863.25,"sma_60":2957.0,"sma_120":3033.04},{"date":"2026-10-22","open":2810,"high":2825,"low":2680,"close":2735,"volume":17421,"rsi_14":25.68,"sma_20":2853.5,"sma_60":2953.33,"sma_120":3024.21},{"date":"2026-10-23","open":2735,"high":2735,"low":2651,"close":2735,"volume":14299}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.56,"pbr":0.34,"ttm_eps":null,"close":3861.5244},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.92,"pbr":0.32,"ttm_eps":null,"close":3630.9856},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.6,"pbr":0.38,"ttm_eps":null,"close":4682.8188},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.68,"pbr":0.31,"ttm_eps":null,"close":3827.9041},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.74,"pbr":0.3,"ttm_eps":null,"close":3730.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.13,"pbr":0.28,"ttm_eps":null,"close":3530.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.01,"pbr":0.22,"ttm_eps":null,"close":2820.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"리드코프","phase":"above-fold","symbol_resolved":true}