{"status":"ok","report":{"price_analysis":{"current":4990.0,"change_1d":-2.2,"change_7d":10.3,"change_30d":4.8,"high_30d":5240.0,"low_30d":4500.0,"position_in_range":66.0,"support":4574.0,"resistance":5166.0},"summary":"성문전자우(014915)은 Technology 섹터 KR 시장 종목입니다, 시가총액 29.94억. 현재가 4,990원, 전일 대비 -2.2%, 30일 +4.8%. PER 33.8배 / ROE 2.8%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 33.8배입니다. ROE 2.8%입니다. 시가총액 29.94억. 매출 569.28억, 영업이익 20.18억.","grade":"C","comment":"PER 33.75배, ROE 2.84%","per":33.75,"pbr":2.17,"roe":2.84,"eps":147.83,"revenue":56928323250.0,"operating_income":2018144524.0,"net_income":3258946228.0,"market_cap":2994000000,"profit_margin":5.72,"roa":1.54,"operating_margin":3.55,"gross_margin":19.46,"debt_ratio":0.844889774040517,"total_assets":95124124523.0,"total_equity":51560871474.0,"total_debt":43563253049.0,"dividend_yield":0.2222,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.8로 중립 구간입니다. MACD(51.05)가 시그널선(29.74)을 상회합니다(골든크로스). 현재가가 SMA20(4896)과 SMA60(4700) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 4478~5314 (현재 위치 61%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.81644359464627,"macd":51.05129395993663,"macd_signal":29.735387469107515,"sma_20":4895.75,"sma_60":4699.833333333333,"bb_upper":5313.664764036878,"bb_lower":4477.835235963122,"atr_14":297.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 -22.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-09-15","foreign_net":-10.0,"institution_net":0.0,"retail_net":10.0},{"date":"2026-09-14","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":-22.0,"institution_net":0,"retail_net":22.0}}},"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 33.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +25.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.6,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":46.2,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.8,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.8,"unit":"%","percentile":59,"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":42,"summary":"순차입금비율 0.8x","metrics":[{"name":"순차입금비율","value":0.84,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 33.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +25.6%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.84,"unit":"","threshold":"≤ 1.0","pass":true,"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":19.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 26% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":33.75,"current_pbr":2.17,"per_5y_high":50.23,"per_5y_low":0.89,"per_5y_avg":10.43,"per_percentile":88.9,"pbr_5y_high":3.48,"pbr_5y_low":1.95,"pbr_5y_avg":2.58,"pbr_percentile":22.2,"per_5y_median":1.55,"pbr_5y_median":2.49,"history":[{"quarter":"2024-Q2","per":1.55,"pbr":3.48},{"quarter":"2024-Q3","per":1.62,"pbr":2.85},{"quarter":"2024-Q4","per":1.02,"pbr":2.49},{"quarter":"2025-Q1","per":0.89,"pbr":2.34},{"quarter":"2025-Q2","per":1.55,"pbr":2.56},{"quarter":"2025-Q3","per":1.13,"pbr":2.26},{"quarter":"2025-Q4","per":4.23,"pbr":3.23},{"quarter":"2026-Q1","per":50.23,"pbr":1.95},{"quarter":"2026-Q2","per":31.62,"pbr":2.04},{"quarter":"현재","per":33.75,"pbr":2.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6117.0127,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4934.5234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4575.2861,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4390.6777,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4670.085,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4265.9429,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4205.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4675.0,"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":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.55,"eps":3954.42,"close":6117.01,"source":"reported"},{"date":"2024-07","per":1.42,"eps":3954.42,"close":5628.05,"source":"reported"},{"date":"2024-08","per":1.29,"eps":3954.42,"close":5099.17,"source":"reported"},{"date":"2024-09","per":1.62,"eps":3041.97,"close":4934.52,"source":"reported"},{"date":"2024-10","per":1.58,"eps":3041.97,"close":4804.8,"source":"reported"},{"date":"2024-11","per":1.45,"eps":3041.97,"close":4425.6,"source":"reported"},{"date":"2024-12","per":1.02,"eps":4507.63,"close":4575.29,"source":"reported"},{"date":"2025-01","per":1.04,"eps":4507.63,"close":4710.0,"source":"reported"},{"date":"2025-02","per":1.09,"eps":4507.63,"close":4899.6,"source":"reported"},{"date":"2025-03","per":0.89,"eps":4936.34,"close":4390.68,"source":"reported"},{"date":"2025-04","per":1.0,"eps":4936.34,"close":4949.49,"source":"reported"},{"date":"2025-05","per":0.94,"eps":4936.34,"close":4650.13,"source":"reported"},{"date":"2025-06","per":1.55,"eps":3018.76,"close":4670.09,"source":"reported"},{"date":"2025-07","per":1.43,"eps":3018.76,"close":4320.83,"source":"reported"},{"date":"2025-08","per":1.46,"eps":3018.76,"close":4420.61,"source":"reported"},{"date":"2025-09","per":1.13,"eps":3768.58,"close":4265.94,"source":"reported"},{"date":"2025-10","per":1.12,"eps":3768.58,"close":4211.06,"source":"reported"},{"date":"2025-11","per":1.15,"eps":3768.58,"close":4335.79,"source":"reported"},{"date":"2025-12","per":4.23,"eps":1501.23,"close":6350.0,"source":"reported"},{"date":"2026-01","per":3.16,"eps":1501.23,"close":4750.0,"source":"reported"},{"date":"2026-02","per":3.03,"eps":1501.23,"close":4545.0,"source":"reported"},{"date":"2026-03","per":50.23,"eps":83.71,"close":4205.0,"source":"reported"},{"date":"2026-04","per":52.8,"eps":83.71,"close":4420.0,"source":"reported"},{"date":"2026-05","per":58.06,"eps":83.71,"close":4860.0,"source":"reported"},{"date":"2026-06","per":31.62,"eps":147.83,"close":4675.0,"source":"reported"},{"date":"2026-07","per":30.44,"eps":147.83,"close":4500.0,"source":"reported"},{"date":"2026-08","per":33.69,"eps":147.83,"close":4980.0,"source":"reported"},{"date":"2026-09","per":32.54,"eps":147.83,"close":4810.0,"source":"reported"},{"date":"2026-10","per":32.27,"eps":147.83,"close":4770.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.23,"std":18.17,"upper_1sd":30.4,"lower_1sd":0.0,"current":32.27,"count":29},"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":0.2222,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 7%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":7.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":13.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.84,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.22,"summary":"배당수익률 0.22%","metrics":[{"name":"배당수익률","value":0.22,"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":"33.8배"},{"label":"PBR","value":"2.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.8%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 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":"2026-10-23T22:39:04.609594+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":0.02843767903999411,"dividend_yield":null,"eps":68.0,"revenue":17423071086.0,"operating_income":979887363.0,"net_income":1466271514.0,"market_cap":null,"profit_margin":0.0841568921324207,"operating_margin":0.05624079464310808,"roa":0.015414297070828455,"gross_margin":0.19461407384858787,"total_equity":51560871474.0,"total_assets":95124124523.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":141.94,"pbr":2.15,"roe":0.015128337298600004,"dividend_yield":null,"eps":32.55,"revenue":13869988921.0,"operating_income":670434052.0,"net_income":730950908.0,"market_cap":null,"profit_margin":0.05270017965863666,"operating_margin":0.04833702866084647,"roa":0.0080880134231608,"gross_margin":0.1967078210761319,"total_equity":48316671791.0,"total_assets":90374591356.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":279.32,"pbr":2.35,"roe":0.008417380460419106,"dividend_yield":null,"eps":16.54,"revenue":14145687872.0,"operating_income":368199654.0,"net_income":371394066.0,"market_cap":null,"profit_margin":0.026254931492949034,"operating_margin":0.026029109176713496,"roa":0.004452502262722485,"gross_margin":null,"total_equity":44122285757.0,"total_assets":83412437341.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":150.29,"pbr":2.44,"roe":0.016267105157237567,"dividend_yield":null,"eps":30.74,"revenue":11489575371.0,"operating_income":-376545.0,"net_income":690329740.0,"market_cap":null,"profit_margin":0.060083137775692824,"operating_margin":-3.277275163278965e-05,"roa":0.008621011208370315,"gross_margin":null,"total_equity":42437159736.0,"total_assets":80075263019.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":1190.72,"pbr":2.53,"roe":0.0021277339449963743,"dividend_yield":null,"eps":3.88,"revenue":14568015309.0,"operating_income":548361450.0,"net_income":87215599.0,"market_cap":null,"profit_margin":0.005986786610947541,"operating_margin":0.03764146579810544,"roa":0.0010792470800277043,"gross_margin":null,"total_equity":40989898763.0,"total_assets":80811521860.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.020657645963278008,"dividend_yield":null,"eps":1450.07,"revenue":13472104077.0,"operating_income":757146313.0,"net_income":870039669.0,"market_cap":null,"profit_margin":0.06458083043504385,"operating_margin":0.05620104392547145,"roa":0.011171466394975,"gross_margin":null,"total_equity":42117077161.0,"total_assets":77880525102.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.03315816016067646,"dividend_yield":null,"eps":2283.89,"revenue":9234822836.0,"operating_income":1146430.0,"net_income":1370334483.0,"market_cap":null,"profit_margin":0.14838773924909976,"operating_margin":0.00012414206751545744,"roa":0.018167726232571565,"gross_margin":null,"total_equity":41327217082.0,"total_assets":75426856694.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.01110026419430778,"dividend_yield":null,"eps":-719.08,"revenue":13822729260.0,"operating_income":72897439.0,"net_income":-431446142.0,"market_cap":null,"profit_margin":-0.031212804207090432,"operating_margin":0.005273737018849778,"roa":-0.006479636385066497,"gross_margin":null,"total_equity":38868096691.0,"total_assets":66584931061.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.029219339561298466,"dividend_yield":null,"eps":1921.46,"revenue":13604738670.0,"operating_income":537058684.0,"net_income":1152878395.0,"market_cap":null,"profit_margin":0.0847409437964603,"operating_margin":0.03947585448181196,"roa":0.017153931538420843,"gross_margin":null,"total_equity":39456004561.0,"total_assets":67207823024.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.016352225001740293,"dividend_yield":null,"eps":1021.36,"revenue":11399587373.0,"operating_income":492148069.0,"net_income":612813949.0,"market_cap":null,"profit_margin":0.05375755533498116,"operating_margin":0.04317244588744116,"roa":0.010305918552878043,"gross_margin":null,"total_equity":37475875542.0,"total_assets":59462331849.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.013372858003630979,"dividend_yield":null,"eps":818.23,"revenue":12682093799.0,"operating_income":68440025.0,"net_income":490937275.0,"market_cap":null,"profit_margin":0.03871105850350287,"operating_margin":0.005396587194883907,"roa":0.008059683951074677,"gross_margin":null,"total_equity":36711469969.0,"total_assets":60912720397.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.0031280423536564983,"dividend_yield":null,"eps":193.37,"revenue":8493710193.0,"operating_income":-66747985.0,"net_income":116020906.0,"market_cap":null,"profit_margin":0.013659626166150263,"operating_margin":-0.0078585192434526,"roa":0.0018902949402860019,"gross_margin":null,"total_equity":37090580268.0,"total_assets":61377144660.0}],"current_price":4990.0,"change_pct":-2.16,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":34000.0},{"date":"2016-10-25","close":32800.0},{"date":"2016-10-26","close":28700.0},{"date":"2016-10-27","close":30700.0},{"date":"2016-10-28","close":28900.0},{"date":"2016-10-31","close":28000.0},{"date":"2016-11-01","close":27600.0},{"date":"2016-11-02","close":25000.0},{"date":"2016-11-03","close":22750.0},{"date":"2016-11-04","close":22750.0},{"date":"2016-11-07","close":28350.0},{"date":"2016-11-08","close":28600.0},{"date":"2016-11-09","close":29800.0},{"date":"2016-11-10","close":29800.0},{"date":"2016-11-11","close":29800.0},{"date":"2016-11-14","close":29100.0},{"date":"2016-11-15","close":28950.0},{"date":"2016-11-16","close":29100.0},{"date":"2016-11-17","close":29150.0},{"date":"2016-11-18","close":28900.0},{"date":"2016-11-21","close":28650.0},{"date":"2016-11-22","close":29250.0},{"date":"2016-11-23","close":28200.0},{"date":"2016-11-24","close":27500.0},{"date":"2016-11-25","close":27500.0},{"date":"2016-11-28","close":27650.0},{"date":"2016-11-29","close":26650.0},{"date":"2016-11-30","close":26300.0},{"date":"2016-12-01","close":25950.0},{"date":"2016-12-02","close":24900.0},{"date":"2016-12-05","close":21950.0},{"date":"2016-12-06","close":22700.0},{"date":"2016-12-07","close":28950.0},{"date":"2016-12-08","close":27250.0},{"date":"2016-12-09","close":30650.0},{"date":"2016-12-12","close":34750.0},{"date":"2016-12-13","close":34200.0},{"date":"2016-12-14","close":33700.0},{"date":"2016-12-15","close":34000.0},{"date":"2016-12-16","close":34000.0},{"date":"2016-12-19","close":34650.0},{"date":"2016-12-20","close":33400.0},{"date":"2016-12-21","close":34200.0},{"date":"2016-12-22","close":34550.0},{"date":"2016-12-23","close":34800.0},{"date":"2016-12-26","close":31900.0},{"date":"2016-12-27","close":31800.0},{"date":"2016-12-28","close":32100.0},{"date":"2016-12-29","close":31500.0},{"date":"2017-01-02","close":32450.0},{"date":"2017-01-03","close":32750.0},{"date":"2017-01-04","close":32350.0},{"date":"2017-01-05","close":32400.0},{"date":"2017-01-06","close":33650.0},{"date":"2017-01-09","close":32850.0},{"date":"2017-01-10","close":31900.0},{"date":"2017-01-11","close":30500.0},{"date":"2017-01-12","close":29100.0},{"date":"2017-01-13","close":28200.0},{"date":"2017-01-16","close":27100.0},{"date":"2017-01-17","close":28200.0},{"date":"2017-01-18","close":27550.0},{"date":"2017-01-19","close":25350.0},{"date":"2017-01-20","close":23900.0},{"date":"2017-01-23","close":22200.0},{"date":"2017-01-24","close":24650.0},{"date":"2017-01-25","close":20800.0},{"date":"2017-01-26","close":20650.0},{"date":"2017-01-31","close":19250.0},{"date":"2017-02-01","close":18350.0},{"date":"2017-02-02","close":12850.0},{"date":"2017-02-03","close":9170.0},{"date":"2017-02-06","close":8800.0},{"date":"2017-02-07","close":8240.0},{"date":"2017-02-08","close":8860.0},{"date":"2017-02-09","close":8340.0},{"date":"2017-02-10","close":7700.0},{"date":"2017-02-13","close":8050.0},{"date":"2017-02-14","close":7720.0},{"date":"2017-02-15","close":8690.0},{"date":"2017-02-16","close":8260.0},{"date":"2017-02-17","close":8500.0},{"date":"2017-02-20","close":8270.0},{"date":"2017-02-21","close":8080.0},{"date":"2017-02-22","close":7980.0},{"date":"2017-02-23","close":7780.0},{"date":"2017-02-24","close":7560.0},{"date":"2017-02-27","close":7530.0},{"date":"2017-02-28","close":7760.0},{"date":"2017-03-02","close":7670.0},{"date":"2017-03-03","close":7310.0},{"date":"2017-03-06","close":7470.0},{"date":"2017-03-07","close":7480.0},{"date":"2017-03-08","close":7600.0},{"date":"2017-03-09","close":7320.0},{"date":"2017-03-10","close":7180.0},{"date":"2017-03-13","close":7260.0},{"date":"2017-03-14","close":9300.0},{"date":"2017-03-15","close":8390.0},{"date":"2017-03-16","close":8200.0},{"date":"2017-03-17","close":7660.0},{"date":"2017-03-20","close":7590.0},{"date":"2017-03-21","close":8450.0},{"date":"2017-03-22","close":7930.0},{"date":"2017-03-23","close":7980.0},{"date":"2017-03-24","close":8060.0},{"date":"2017-03-27","close":7930.0},{"date":"2017-03-28","close":7830.0},{"date":"2017-03-29","close":7970.0},{"date":"2017-03-30","close":7870.0},{"date":"2017-03-31","close":8210.0},{"date":"2017-04-03","close":8310.0},{"date":"2017-04-04","close":7900.0},{"date":"2017-04-05","close":8110.0},{"date":"2017-04-06","close":7820.0},{"date":"2017-04-07","close":7890.0},{"date":"2017-04-10","close":7700.0},{"date":"2017-04-11","close":7600.0},{"date":"2017-04-12","close":7500.0},{"date":"2017-04-13","close":7440.0},{"date":"2017-04-14","close":7440.0},{"date":"2017-04-17","close":7460.0},{"date":"2017-04-18","close":7570.0},{"date":"2017-04-19","close":7600.0},{"date":"2017-04-20","close":7560.0},{"date":"2017-04-21","close":7510.0},{"date":"2017-04-24","close":7330.0},{"date":"2017-04-25","close":7800.0},{"date":"2017-04-26","close":7900.0},{"date":"2017-04-27","close":7840.0},{"date":"2017-04-28","close":7660.0},{"date":"2017-05-02","close":7600.0},{"date":"2017-05-04","close":7560.0},{"date":"2017-05-08","close":7590.0},{"date":"2017-05-10","close":7440.0},{"date":"2017-05-11","close":7460.0},{"date":"2017-05-12","close":7460.0},{"date":"2017-05-15","close":7530.0},{"date":"2017-05-16","close":7410.0},{"date":"2017-05-17","close":7440.0},{"date":"2017-05-18","close":7250.0},{"date":"2017-05-19","close":7360.0},{"date":"2017-05-22","close":7500.0},{"date":"2017-05-23","close":8100.0},{"date":"2017-05-24","close":7910.0},{"date":"2017-05-25","close":8170.0},{"date":"2017-05-26","close":8160.0},{"date":"2017-05-29","close":8140.0},{"date":"2017-05-30","close":7970.0},{"date":"2017-05-31","close":8450.0},{"date":"2017-06-01","close":8400.0},{"date":"2017-06-02","close":8220.0},{"date":"2017-06-05","close":8000.0},{"date":"2017-06-07","close":8010.0},{"date":"2017-06-08","close":7970.0},{"date":"2017-06-09","close":7950.0},{"date":"2017-06-12","close":8250.0},{"date":"2017-06-13","close":8320.0},{"date":"2017-06-14","close":8300.0},{"date":"2017-06-15","close":8290.0},{"date":"2017-06-16","close":8190.0},{"date":"2017-06-19","close":8110.0},{"date":"2017-06-20","close":8130.0},{"date":"2017-06-21","close":8030.0},{"date":"2017-06-22","close":7850.0},{"date":"2017-06-23","close":7860.0},{"date":"2017-06-26","close":7950.0},{"date":"2017-06-27","close":7910.0},{"date":"2017-06-28","close":7760.0},{"date":"2017-06-29","close":7680.0},{"date":"2017-06-30","close":7480.0},{"date":"2017-07-03","close":7420.0},{"date":"2017-07-04","close":7320.0},{"date":"2017-07-05","close":7380.0},{"date":"2017-07-06","close":7750.0},{"date":"2017-07-07","close":7820.0},{"date":"2017-07-10","close":7570.0},{"date":"2017-07-11","close":7650.0},{"date":"2017-07-12","close":7560.0},{"date":"2017-07-13","close":7700.0},{"date":"2017-07-14","close":7600.0},{"date":"2017-07-17","close":7580.0},{"date":"2017-07-18","close":7590.0},{"date":"2017-07-19","close":7700.0},{"date":"2017-07-20","close":7690.0},{"date":"2017-07-21","close":7850.0},{"date":"2017-07-24","close":7700.0},{"date":"2017-07-25","close":7590.0},{"date":"2017-07-26","close":7550.0},{"date":"2017-07-27","close":7370.0},{"date":"2017-07-28","close":7530.0},{"date":"2017-07-31","close":7420.0},{"date":"2017-08-01","close":7690.0},{"date":"2017-08-02","close":7680.0},{"date":"2017-08-03","close":7770.0},{"date":"2017-08-04","close":10100.0},{"date":"2017-08-07","close":11550.0},{"date":"2017-08-08","close":14300.0},{"date":"2017-08-09","close":13150.0},{"date":"2017-08-10","close":13900.0},{"date":"2017-08-11","close":12300.0},{"date":"2017-08-14","close":12050.0},{"date":"2017-08-16","close":10750.0},{"date":"2017-08-17","close":11150.0},{"date":"2017-08-18","close":10850.0},{"date":"2017-08-21","close":11500.0},{"date":"2017-08-22","close":10950.0},{"date":"2017-08-23","close":10600.0},{"date":"2017-08-24","close":11350.0},{"date":"2017-08-25","close":10950.0},{"date":"2017-08-28","close":10650.0},{"date":"2017-08-29","close":10800.0},{"date":"2017-08-30","close":10800.0},{"date":"2017-08-31","close":12200.0},{"date":"2017-09-01","close":11550.0},{"date":"2017-09-04","close":11100.0},{"date":"2017-09-05","close":11200.0},{"date":"2017-09-06","close":11150.0},{"date":"2017-09-07","close":10900.0},{"date":"2017-09-08","close":10750.0},{"date":"2017-09-11","close":11100.0},{"date":"2017-09-12","close":11250.0},{"date":"2017-09-13","close":11150.0},{"date":"2017-09-14","close":11700.0},{"date":"2017-09-15","close":11400.0},{"date":"2017-09-18","close":11100.0},{"date":"2017-09-19","close":10800.0},{"date":"2017-09-20","close":10750.0},{"date":"2017-09-21","close":10700.0},{"date":"2017-09-22","close":9950.0},{"date":"2017-09-25","close":9100.0},{"date":"2017-09-26","close":9230.0},{"date":"2017-09-27","close":9400.0},{"date":"2017-09-28","close":9240.0},{"date":"2017-09-29","close":9340.0},{"date":"2017-10-10","close":9170.0},{"date":"2017-10-11","close":9250.0},{"date":"2017-10-12","close":9220.0},{"date":"2017-10-13","close":8960.0},{"date":"2017-10-16","close":8720.0},{"date":"2017-10-17","close":9080.0},{"date":"2017-10-18","close":8980.0},{"date":"2017-10-19","close":8880.0},{"date":"2017-10-20","close":9000.0},{"date":"2017-10-23","close":9180.0},{"date":"2017-10-24","close":9120.0},{"date":"2017-10-25","close":8950.0},{"date":"2017-10-26","close":8780.0},{"date":"2017-10-27","close":8840.0},{"date":"2017-10-30","close":8690.0},{"date":"2017-10-31","close":9000.0},{"date":"2017-11-01","close":9160.0},{"date":"2017-11-02","close":9490.0},{"date":"2017-11-03","close":9390.0},{"date":"2017-11-06","close":9210.0},{"date":"2017-11-07","close":8950.0},{"date":"2017-11-08","close":8850.0},{"date":"2017-11-09","close":9060.0},{"date":"2017-11-10","close":8950.0},{"date":"2017-11-13","close":8980.0},{"date":"2017-11-14","close":8880.0},{"date":"2017-11-15","close":8690.0},{"date":"2017-11-16","close":8700.0},{"date":"2017-11-17","close":8950.0},{"date":"2017-11-20","close":8850.0},{"date":"2017-11-21","close":8970.0},{"date":"2017-11-22","close":9120.0},{"date":"2017-11-23","close":9290.0},{"date":"2017-11-24","close":9440.0},{"date":"2017-11-27","close":9350.0},{"date":"2017-11-28","close":9210.0},{"date":"2017-11-29","close":9190.0},{"date":"2017-11-30","close":9040.0},{"date":"2017-12-01","close":9100.0},{"date":"2017-12-04","close":8960.0},{"date":"2017-12-05","close":9050.0},{"date":"2017-12-06","close":9000.0},{"date":"2017-12-07","close":9030.0},{"date":"2017-12-08","close":8690.0},{"date":"2017-12-11","close":8560.0},{"date":"2017-12-12","close":8570.0},{"date":"2017-12-13","close":8610.0},{"date":"2017-12-14","close":8610.0},{"date":"2017-12-15","close":8480.0},{"date":"2017-12-18","close":8310.0},{"date":"2017-12-19","close":7940.0},{"date":"2017-12-20","close":7900.0},{"date":"2017-12-21","close":7800.0},{"date":"2017-12-22","close":7960.0},{"date":"2017-12-26","close":8070.0},{"date":"2017-12-27","close":7950.0},{"date":"2017-12-28","close":7950.0},{"date":"2018-01-02","close":7980.8804},{"date":"2018-01-03","close":8080.2686},{"date":"2018-01-04","close":7911.3086},{"date":"2018-01-05","close":7990.8193},{"date":"2018-01-08","close":7951.0635},{"date":"2018-01-09","close":7951.0635},{"date":"2018-01-10","close":8139.9019},{"date":"2018-01-11","close":8050.4517},{"date":"2018-01-12","close":7801.9805},{"date":"2018-01-15","close":7901.3691},{"date":"2018-01-16","close":7951.0635},{"date":"2018-01-17","close":7672.7769},{"date":"2018-01-18","close":7752.2876},{"date":"2018-01-19","close":7792.043},{"date":"2018-01-22","close":7762.2261},{"date":"2018-01-23","close":7752.2876},{"date":"2018-01-24","close":8219.4111},{"date":"2018-01-25","close":8706.415},{"date":"2018-01-26","close":8388.3721},{"date":"2018-01-29","close":8249.2285},{"date":"2018-01-30","close":8408.25},{"date":"2018-01-31","close":8408.25},{"date":"2018-02-01","close":9024.457},{"date":"2018-02-02","close":9094.0293},{"date":"2018-02-05","close":8994.6406},{"date":"2018-02-06","close":9422.0098},{"date":"2018-02-07","close":9103.9678},{"date":"2018-02-08","close":8954.8848},{"date":"2018-02-09","close":8984.7031},{"date":"2018-02-12","close":8736.2324},{"date":"2018-02-13","close":8587.1494},{"date":"2018-02-14","close":8487.7607},{"date":"2018-02-19","close":8587.1494},{"date":"2018-02-20","close":8636.8428},{"date":"2018-02-21","close":8915.1309},{"date":"2018-02-22","close":8895.252},{"date":"2018-02-23","close":8825.6816},{"date":"2018-02-26","close":8686.5371},{"date":"2018-02-27","close":8716.3525},{"date":"2018-02-28","close":8597.0879},{"date":"2018-03-02","close":8497.6992},{"date":"2018-03-05","close":8338.6777},{"date":"2018-03-06","close":8338.6777},{"date":"2018-03-07","close":8318.7998},{"date":"2018-03-08","close":8279.0449},{"date":"2018-03-09","close":8229.3525},{"date":"2018-03-12","close":8159.7798},{"date":"2018-03-13","close":8149.8403},{"date":"2018-03-14","close":8159.7798},{"date":"2018-03-15","close":8139.9019},{"date":"2018-03-16","close":8100.146},{"date":"2018-03-19","close":7951.0635},{"date":"2018-03-20","close":7970.9419},{"date":"2018-03-21","close":8050.4517},{"date":"2018-03-22","close":7831.7979},{"date":"2018-03-23","close":7473.9995},{"date":"2018-03-26","close":7454.1226},{"date":"2018-03-27","close":7464.061},{"date":"2018-03-28","close":7553.5112},{"date":"2018-03-29","close":7513.7559},{"date":"2018-03-30","close":7603.2046},{"date":"2018-04-02","close":7573.3882},{"date":"2018-04-03","close":7593.2661},{"date":"2018-04-04","close":7483.939},{"date":"2018-04-05","close":7533.6333},{"date":"2018-04-06","close":7424.3057},{"date":"2018-04-09","close":7314.979},{"date":"2018-04-10","close":7235.4678},{"date":"2018-04-11","close":7155.9575},{"date":"2018-04-12","close":7314.979},{"date":"2018-04-13","close":7165.8965},{"date":"2018-04-16","close":7205.6519},{"date":"2018-04-17","close":7434.2446},{"date":"2018-04-18","close":7354.7339},{"date":"2018-04-19","close":7354.7339},{"date":"2018-04-20","close":7513.7559},{"date":"2018-04-23","close":7473.9995},{"date":"2018-04-24","close":7533.6333},{"date":"2018-04-25","close":7732.4092},{"date":"2018-04-26","close":7623.0825},{"date":"2018-04-27","close":7573.3882},{"date":"2018-04-30","close":7483.939},{"date":"2018-05-02","close":7473.9995},{"date":"2018-05-03","close":7424.3057},{"date":"2018-05-04","close":7404.4277},{"date":"2018-05-08","close":7583.3276},{"date":"2018-05-09","close":8050.4517},{"date":"2018-05-10","close":7931.186},{"date":"2018-05-11","close":9094.0293},{"date":"2018-05-14","close":9342.5},{"date":"2018-05-15","close":8944.9473},{"date":"2018-05-16","close":8418.1895},{"date":"2018-05-17","close":8696.4766},{"date":"2018-05-18","close":9988.5234},{"date":"2018-05-21","close":12970.1729},{"date":"2018-05-23","close":11976.29},{"date":"2018-05-24","close":10137.6074},{"date":"2018-05-25","close":11081.7959},{"date":"2018-05-28","close":10485.4648},{"date":"2018-05-29","close":9590.9717},{"date":"2018-05-30","close":8825.6816},{"date":"2018-05-31","close":9243.1123},{"date":"2018-06-01","close":8895.252},{"date":"2018-06-04","close":8507.6387},{"date":"2018-06-05","close":8587.1494},{"date":"2018-06-07","close":8487.7607},{"date":"2018-06-08","close":8706.415},{"date":"2018-06-11","close":8646.7822},{"date":"2018-06-12","close":8457.9453},{"date":"2018-06-14","close":8915.1309},{"date":"2018-06-15","close":8805.8018},{"date":"2018-06-18","close":8408.25},{"date":"2018-06-19","close":7891.4316},{"date":"2018-06-20","close":8070.3296},{"date":"2018-06-21","close":7851.6753},{"date":"2018-06-22","close":7861.6147},{"date":"2018-06-25","close":8000.7578},{"date":"2018-06-26","close":7970.9419},{"date":"2018-06-27","close":7792.043},{"date":"2018-06-28","close":7414.3677},{"date":"2018-06-29","close":7454.1226},{"date":"2018-07-02","close":7165.8965},{"date":"2018-07-03","close":7175.835},{"date":"2018-07-04","close":7185.7739},{"date":"2018-07-05","close":7136.0801},{"date":"2018-07-06","close":7225.5293},{"date":"2018-07-09","close":7493.8779},{"date":"2018-07-10","close":7633.021},{"date":"2018-07-11","close":7662.8374},{"date":"2018-07-12","close":7523.6938},{"date":"2018-07-13","close":7642.96},{"date":"2018-07-16","close":7652.8989},{"date":"2018-07-17","close":7821.8599},{"date":"2018-07-18","close":7792.043},{"date":"2018-07-19","close":7782.1035},{"date":"2018-07-20","close":7692.6548},{"date":"2018-07-23","close":7652.8989},{"date":"2018-07-24","close":7871.5537},{"date":"2018-07-25","close":7881.4917},{"date":"2018-07-26","close":7951.0635},{"date":"2018-07-27","close":8090.2075},{"date":"2018-07-30","close":8398.3115},{"date":"2018-07-31","close":8338.6777},{"date":"2018-08-01","close":8189.5947},{"date":"2018-08-02","close":8149.8403},{"date":"2018-08-03","close":8129.9634},{"date":"2018-08-06","close":7961.0029},{"date":"2018-08-07","close":7970.9419},{"date":"2018-08-08","close":8090.2075},{"date":"2018-08-09","close":8120.0239},{"date":"2018-08-10","close":8120.0239},{"date":"2018-08-13","close":7881.4917},{"date":"2018-08-14","close":7970.9419},{"date":"2018-08-16","close":7941.125},{"date":"2018-08-17","close":7792.043},{"date":"2018-08-20","close":7941.125},{"date":"2018-08-21","close":7951.0635},{"date":"2018-08-22","close":7891.4316},{"date":"2018-08-23","close":7841.7373},{"date":"2018-08-24","close":7891.4316},{"date":"2018-08-27","close":7911.3086},{"date":"2018-08-28","close":7841.7373},{"date":"2018-08-29","close":8249.2285},{"date":"2018-08-30","close":8149.8403},{"date":"2018-08-31","close":8229.3525},{"date":"2018-09-03","close":8398.3115},{"date":"2018-09-04","close":8398.3115},{"date":"2018-09-05","close":8408.25},{"date":"2018-09-06","close":8408.25},{"date":"2018-09-07","close":8497.6992},{"date":"2018-09-10","close":8597.0879},{"date":"2018-09-11","close":8676.5986},{"date":"2018-09-12","close":8587.1494},{"date":"2018-09-13","close":8646.7822},{"date":"2018-09-14","close":8706.415},{"date":"2018-09-17","close":8736.2324},{"date":"2018-09-18","close":8716.3525},{"date":"2018-09-19","close":8497.6992},{"date":"2018-09-20","close":8328.7402},{"date":"2018-09-21","close":8487.7607},{"date":"2018-09-27","close":8487.7607},{"date":"2018-09-28","close":8348.6162},{"date":"2018-10-01","close":8149.8403},{"date":"2018-10-02","close":8239.29},{"date":"2018-10-04","close":8249.2285},{"date":"2018-10-05","close":7990.8193},{"date":"2018-10-08","close":7921.2476},{"date":"2018-10-10","close":7921.2476},{"date":"2018-10-11","close":7742.3486},{"date":"2018-10-12","close":7682.7158},{"date":"2018-10-15","close":7652.8989},{"date":"2018-10-16","close":7613.1436},{"date":"2018-10-17","close":7633.021},{"date":"2018-10-18","close":7662.8374},{"date":"2018-10-19","close":7662.8374},{"date":"2018-10-22","close":7961.0029},{"date":"2018-10-23","close":8358.5566},{"date":"2018-10-24","close":8139.9019},{"date":"2018-10-25","close":7752.2876},{"date":"2018-10-26","close":8567.2725},{"date":"2018-10-29","close":8497.6992},{"date":"2018-10-30","close":7931.186},{"date":"2018-10-31","close":7931.186},{"date":"2018-11-01","close":8338.6777},{"date":"2018-11-02","close":8607.0273},{"date":"2018-11-05","close":9193.417},{"date":"2018-11-06","close":9004.5791},{"date":"2018-11-07","close":11678.125},{"date":"2018-11-08","close":12672.0078},{"date":"2018-11-09","close":12672.0078},{"date":"2018-11-12","close":13168.9492},{"date":"2018-11-13","close":13218.6445},{"date":"2018-11-14","close":11529.042},{"date":"2018-11-15","close":11926.5957},{"date":"2018-11-16","close":12175.0664},{"date":"2018-11-19","close":11181.1846},{"date":"2018-11-20","close":10833.3252},{"date":"2018-11-21","close":11081.7959},{"date":"2018-11-22","close":9889.1357},{"date":"2018-11-23","close":9551.2158},{"date":"2018-11-26","close":9431.9482},{"date":"2018-11-27","close":9551.2158},{"date":"2018-11-28","close":9342.5},{"date":"2018-11-29","close":9928.8916},{"date":"2018-11-30","close":9938.8291},{"date":"2018-12-03","close":10485.4648},{"date":"2018-12-04","close":10286.6885},{"date":"2018-12-05","close":10584.8535},{"date":"2018-12-06","close":10137.6074},{"date":"2018-12-07","close":9501.5215},{"date":"2018-12-10","close":9660.543},{"date":"2018-12-11","close":9581.0322},{"date":"2018-12-12","close":9541.2764},{"date":"2018-12-13","close":9640.665},{"date":"2018-12-14","close":9431.9482},{"date":"2018-12-17","close":9789.7471},{"date":"2018-12-18","close":9362.377},{"date":"2018-12-19","close":9342.5},{"date":"2018-12-20","close":8954.8848},{"date":"2018-12-21","close":8537.4551},{"date":"2018-12-24","close":8110.085},{"date":"2018-12-26","close":8050.4517},{"date":"2018-12-27","close":7955.9746},{"date":"2018-12-28","close":8154.874},{"date":"2019-01-02","close":8264.2695},{"date":"2019-01-03","close":7946.0298},{"date":"2019-01-04","close":7876.4155},{"date":"2019-01-07","close":7985.8101},{"date":"2019-01-08","close":7896.3057},{"date":"2019-01-09","close":8055.4243},{"date":"2019-01-10","close":8065.3696},{"date":"2019-01-11","close":7946.0298},{"date":"2019-01-14","close":10293.043},{"date":"2019-01-15","close":13375.9834},{"date":"2019-01-16","close":13873.2305},{"date":"2019-01-17","close":12878.7334},{"date":"2019-01-18","close":15364.9775},{"date":"2019-01-21","close":19939.6602},{"date":"2019-01-22","close":19939.6602},{"date":"2019-01-23","close":20287.7363},{"date":"2019-01-24","close":22276.7305},{"date":"2019-01-25","close":22326.4551},{"date":"2019-01-28","close":22326.4551},{"date":"2019-01-29","close":21381.6816},{"date":"2019-01-30","close":17950.668},{"date":"2019-01-31","close":16906.4453},{"date":"2019-02-01","close":16458.9238},{"date":"2019-02-07","close":17304.2461},{"date":"2019-02-08","close":17950.668},{"date":"2019-02-11","close":17900.9434},{"date":"2019-02-12","close":18746.2676},{"date":"2019-02-13","close":18696.541},{"date":"2019-02-14","close":17403.6953},{"date":"2019-02-15","close":15961.6748},{"date":"2019-02-18","close":15613.5996},{"date":"2019-02-19","close":16110.8486},{"date":"2019-02-20","close":15116.3525},{"date":"2019-02-21","close":14221.3057},{"date":"2019-02-22","close":13773.7803},{"date":"2019-02-25","close":17353.9707},{"date":"2019-02-26","close":15265.5273},{"date":"2019-02-27","close":15066.6279},{"date":"2019-02-28","close":13624.6074},{"date":"2019-03-04","close":15016.9023},{"date":"2019-03-05","close":14867.7285},{"date":"2019-03-06","close":14668.8291},{"date":"2019-03-07","close":15066.6279},{"date":"2019-03-08","close":15862.2246},{"date":"2019-03-11","close":15364.9775},{"date":"2019-03-12","close":15563.877},{"date":"2019-03-13","close":15613.5996},{"date":"2019-03-14","close":15911.9492},{"date":"2019-03-15","close":15911.9492},{"date":"2019-03-18","close":14818.0029},{"date":"2019-03-19","close":14320.7549},{"date":"2019-03-20","close":14519.6553},{"date":"2019-03-21","close":14718.5537},{"date":"2019-03-22","close":13922.9551},{"date":"2019-03-25","close":13972.6807},{"date":"2019-03-26","close":14320.7549},{"date":"2019-03-27","close":13873.2305},{"date":"2019-03-28","close":12829.0098},{"date":"2019-03-29","close":12829.0098},{"date":"2019-04-01","close":13127.3584},{"date":"2019-04-02","close":13177.083},{"date":"2019-04-03","close":13773.7803},{"date":"2019-04-04","close":13127.3584},{"date":"2019-04-05","close":12679.835},{"date":"2019-04-08","close":12630.1104},{"date":"2019-04-09","close":12630.1104},{"date":"2019-04-10","close":13475.4326},{"date":"2019-04-11","close":13525.1582},{"date":"2019-04-12","close":13724.0557},{"date":"2019-04-15","close":13375.9834},{"date":"2019-04-16","close":13276.5332},{"date":"2019-04-17","close":13823.5068},{"date":"2019-04-18","close":13375.9834},{"date":"2019-04-19","close":13525.1582},{"date":"2019-04-22","close":13972.6807},{"date":"2019-04-23","close":14619.1035},{"date":"2019-04-24","close":14221.3057},{"date":"2019-04-25","close":13972.6807},{"date":"2019-04-26","close":13922.9551},{"date":"2019-04-29","close":13922.9551},{"date":"2019-04-30","close":13674.333},{"date":"2019-05-02","close":13624.6074},{"date":"2019-05-03","close":13773.7803},{"date":"2019-05-07","close":13773.7803},{"date":"2019-05-08","close":13674.333},{"date":"2019-05-09","close":13226.8086},{"date":"2019-05-10","close":13425.708},{"date":"2019-05-13","close":13276.5332},{"date":"2019-05-14","close":13226.8086},{"date":"2019-05-15","close":13425.708},{"date":"2019-05-16","close":15315.251},{"date":"2019-05-17","close":15215.8018},{"date":"2019-05-20","close":15514.1514},{"date":"2019-05-21","close":14967.1777},{"date":"2019-05-22","close":14320.7549},{"date":"2019-05-23","close":13674.333},{"date":"2019-05-24","close":13972.6807},{"date":"2019-05-27","close":13972.6807},{"date":"2019-05-28","close":14072.1309},{"date":"2019-05-29","close":13922.9551},{"date":"2019-05-30","close":13823.5068},{"date":"2019-05-31","close":13674.333},{"date":"2019-06-03","close":13574.8818},{"date":"2019-06-04","close":14121.8555},{"date":"2019-06-05","close":14320.7549},{"date":"2019-06-07","close":14420.2051},{"date":"2019-06-10","close":15016.9023},{"date":"2019-06-11","close":15265.5273},{"date":"2019-06-12","close":14867.7285},{"date":"2019-06-13","close":15016.9023},{"date":"2019-06-14","close":14718.5537},{"date":"2019-06-17","close":14768.2773},{"date":"2019-06-18","close":14171.5791},{"date":"2019-06-19","close":14121.8555},{"date":"2019-06-20","close":14320.7549},{"date":"2019-06-21","close":14171.5791},{"date":"2019-06-24","close":14022.4053},{"date":"2019-06-25","close":13873.2305},{"date":"2019-06-26","close":13873.2305},{"date":"2019-06-27","close":13674.333},{"date":"2019-06-28","close":13624.6074},{"date":"2019-07-01","close":13375.9834},{"date":"2019-07-02","close":13077.6328},{"date":"2019-07-03","close":12928.459},{"date":"2019-07-04","close":12779.2842},{"date":"2019-07-05","close":12779.2842},{"date":"2019-07-08","close":12282.0361},{"date":"2019-07-09","close":12431.2109},{"date":"2019-07-10","close":12580.3857},{"date":"2019-07-11","close":12381.4854},{"date":"2019-07-12","close":12829.0098},{"date":"2019-07-15","close":13027.9092},{"date":"2019-07-16","close":12779.2842},{"date":"2019-07-17","close":12381.4854},{"date":"2019-07-18","close":12530.6592},{"date":"2019-07-19","close":12580.3857},{"date":"2019-07-22","close":12530.6592},{"date":"2019-07-23","close":12282.0361},{"date":"2019-07-24","close":11983.6875},{"date":"2019-07-25","close":11735.0635},{"date":"2019-07-26","close":11536.1631},{"date":"2019-07-29","close":9915.1338},{"date":"2019-07-30","close":10293.043},{"date":"2019-07-31","close":10442.2178},{"date":"2019-08-01","close":10143.8682},{"date":"2019-08-02","close":10491.9414},{"date":"2019-08-05","close":9944.9678},{"date":"2019-08-06","close":9746.0693},{"date":"2019-08-07","close":10143.8682},{"date":"2019-08-08","close":10491.9414},{"date":"2019-08-09","close":11188.0908},{"date":"2019-08-12","close":10939.4648},{"date":"2019-08-13","close":10889.7402},{"date":"2019-08-14","close":11237.8135},{"date":"2019-08-16","close":11287.54},{"date":"2019-08-19","close":11237.8135},{"date":"2019-08-20","close":11088.6396},{"date":"2019-08-21","close":11188.0908},{"date":"2019-08-22","close":11386.9893},{"date":"2019-08-23","close":11685.3379},{"date":"2019-08-26","close":11038.915},{"date":"2019-08-27","close":11088.6396},{"date":"2019-08-28","close":11138.3652},{"date":"2019-08-29","close":11188.0908},{"date":"2019-08-30","close":11287.54},{"date":"2019-09-02","close":11386.9893},{"date":"2019-09-03","close":11386.9893},{"date":"2019-09-04","close":11337.2646},{"date":"2019-09-05","close":11834.5117},{"date":"2019-09-06","close":11685.3379},{"date":"2019-09-09","close":12232.3115},{"date":"2019-09-10","close":11983.6875},{"date":"2019-09-11","close":12431.2109},{"date":"2019-09-16","close":12580.3857},{"date":"2019-09-17","close":12282.0361},{"date":"2019-09-18","close":12779.2842},{"date":"2019-09-19","close":12928.459},{"date":"2019-09-20","close":12829.0098},{"date":"2019-09-23","close":13425.708},{"date":"2019-09-24","close":13922.9551},{"date":"2019-09-25","close":12580.3857},{"date":"2019-09-26","close":12331.7607},{"date":"2019-09-27","close":12033.4111},{"date":"2019-09-30","close":11933.9619},{"date":"2019-10-01","close":12232.3115},{"date":"2019-10-02","close":12381.4854},{"date":"2019-10-04","close":12083.1367},{"date":"2019-10-07","close":12232.3115},{"date":"2019-10-08","close":12132.8613},{"date":"2019-10-10","close":12083.1367},{"date":"2019-10-11","close":11933.9619},{"date":"2019-10-14","close":12431.2109},{"date":"2019-10-15","close":12381.4854},{"date":"2019-10-16","close":12331.7607},{"date":"2019-10-17","close":12282.0361},{"date":"2019-10-18","close":12282.0361},{"date":"2019-10-21","close":11983.6875},{"date":"2019-10-22","close":11436.7139},{"date":"2019-10-23","close":11188.0908},{"date":"2019-10-24","close":11486.4395},{"date":"2019-10-25","close":11038.915},{"date":"2019-10-28","close":11088.6396},{"date":"2019-10-29","close":11287.54},{"date":"2019-10-30","close":11237.8135},{"date":"2019-10-31","close":11287.54},{"date":"2019-11-01","close":11088.6396},{"date":"2019-11-04","close":10939.4648},{"date":"2019-11-05","close":10939.4648},{"date":"2019-11-06","close":11287.54},{"date":"2019-11-07","close":11337.2646},{"date":"2019-11-08","close":11237.8135},{"date":"2019-11-11","close":12083.1367},{"date":"2019-11-12","close":11784.7891},{"date":"2019-11-13","close":11685.3379},{"date":"2019-11-14","close":11635.6133},{"date":"2019-11-15","close":11585.8896},{"date":"2019-11-18","close":11337.2646},{"date":"2019-11-19","close":10989.1895},{"date":"2019-11-20","close":10889.7402},{"date":"2019-11-21","close":10442.2178},{"date":"2019-11-22","close":10094.1426},{"date":"2019-11-25","close":10740.5674},{"date":"2019-11-26","close":10939.4648},{"date":"2019-11-27","close":10790.29},{"date":"2019-11-28","close":10840.0156},{"date":"2019-11-29","close":10740.5674},{"date":"2019-12-02","close":10641.1162},{"date":"2019-12-03","close":10591.3916},{"date":"2019-12-04","close":11436.7139},{"date":"2019-12-05","close":11138.3652},{"date":"2019-12-06","close":11138.3652},{"date":"2019-12-09","close":10989.1895},{"date":"2019-12-10","close":10889.7402},{"date":"2019-12-11","close":10790.29},{"date":"2019-12-12","close":10889.7402},{"date":"2019-12-13","close":11038.915},{"date":"2019-12-16","close":11088.6396},{"date":"2019-12-17","close":10989.1895},{"date":"2019-12-18","close":11884.2373},{"date":"2019-12-19","close":12033.4111},{"date":"2019-12-20","close":11536.1631},{"date":"2019-12-23","close":11486.4395},{"date":"2019-12-24","close":11188.0908},{"date":"2019-12-26","close":10840.0156},{"date":"2019-12-27","close":10844.9893},{"date":"2019-12-30","close":11193.2246},{"date":"2020-01-02","close":11441.9629},{"date":"2020-01-03","close":11392.2148},{"date":"2020-01-06","close":11790.1953},{"date":"2020-01-07","close":12387.167},{"date":"2020-01-08","close":11392.2148},{"date":"2020-01-09","close":11939.4385},{"date":"2020-01-10","close":12188.1777},{"date":"2020-01-13","close":12138.4307},{"date":"2020-01-14","close":12138.4307},{"date":"2020-01-15","close":12287.6729},{"date":"2020-01-16","close":12337.4199},{"date":"2020-01-17","close":12337.4199},{"date":"2020-01-20","close":11989.1875},{"date":"2020-01-21","close":11989.1875},{"date":"2020-01-22","close":12138.4307},{"date":"2020-01-23","close":11939.4385},{"date":"2020-01-28","close":11292.7197},{"date":"2020-01-29","close":11591.2051},{"date":"2020-01-30","close":11292.7197},{"date":"2020-01-31","close":10844.9893},{"date":"2020-02-03","close":11143.4766},{"date":"2020-02-04","close":11392.2148},{"date":"2020-02-05","close":11690.7002},{"date":"2020-02-06","close":11989.1875},{"date":"2020-02-07","close":14078.5898},{"date":"2020-02-10","close":16416.7305},{"date":"2020-02-11","close":16715.2168},{"date":"2020-02-12","close":15620.7666},{"date":"2020-02-13","close":15421.7754},{"date":"2020-02-14","close":15720.2607},{"date":"2020-02-17","close":14775.0557},{"date":"2020-02-18","close":14426.8232},{"date":"2020-02-19","close":13979.0928},{"date":"2020-02-20","close":13730.3555},{"date":"2020-02-21","close":13730.3555},{"date":"2020-02-24","close":13780.1025},{"date":"2020-02-25","close":14227.8311},{"date":"2020-02-26","close":14327.3271},{"date":"2020-02-27","close":13630.8604},{"date":"2020-02-28","close":12287.6729},{"date":"2020-03-02","close":12984.1406},{"date":"2020-03-03","close":12785.1494},{"date":"2020-03-04","close":12834.8975},{"date":"2020-03-05","close":13780.1025},{"date":"2020-03-06","close":13680.6074},{"date":"2020-03-09","close":13050.0},{"date":"2020-03-10","close":13232.8789},{"date":"2020-03-11","close":12237.9248},{"date":"2020-03-12","close":11650.0},{"date":"2020-03-13","close":10148.5225},{"date":"2020-03-16","close":9372.46},{"date":"2020-03-17","close":9004.3271},{"date":"2020-03-18","close":8019.3232},{"date":"2020-03-19","close":6646.2881},{"date":"2020-03-20","close":7223.3604},{"date":"2020-03-23","close":6855.228},{"date":"2020-03-24","close":8606.3457},{"date":"2020-03-25","close":8775.4883},{"date":"2020-03-26","close":9123.7207},{"date":"2020-03-27","close":9153.5703},{"date":"2020-03-30","close":10745.4961},{"date":"2020-03-31","close":10844.9893},{"date":"2020-04-01","close":10347.5137},{"date":"2020-04-02","close":10944.4863},{"date":"2020-04-03","close":11342.4678},{"date":"2020-04-06","close":11591.2051},{"date":"2020-04-07","close":11043.9814},{"date":"2020-04-08","close":10944.4863},{"date":"2020-04-09","close":10894.7383},{"date":"2020-04-10","close":10496.7568},{"date":"2020-04-13","close":9999.2803},{"date":"2020-04-14","close":9949.5332},{"date":"2020-04-16","close":9621.1973},{"date":"2020-04-17","close":9581.4004},{"date":"2020-04-20","close":9840.0879},{"date":"2020-04-21","close":9531.6523},{"date":"2020-04-22","close":9342.6123},{"date":"2020-04-23","close":9392.3584},{"date":"2020-04-24","close":9133.6709},{"date":"2020-04-27","close":9302.8125},{"date":"2020-04-28","close":9641.0977},{"date":"2020-04-29","close":9631.1475},{"date":"2020-05-04","close":9302.8125},{"date":"2020-05-06","close":9442.1064},{"date":"2020-05-07","close":9422.207},{"date":"2020-05-08","close":9491.8545},{"date":"2020-05-11","close":9531.6523},{"date":"2020-05-12","close":9312.7627},{"date":"2020-05-13","close":9402.3086},{"date":"2020-05-14","close":9292.8633},{"date":"2020-05-15","close":9352.5596},{"date":"2020-05-18","close":9422.207},{"date":"2020-05-19","close":9432.1572},{"date":"2020-05-20","close":9541.6006},{"date":"2020-05-21","close":9442.1064},{"date":"2020-05-22","close":9442.1064},{"date":"2020-05-25","close":9452.0557},{"date":"2020-05-26","close":9372.46},{"date":"2020-05-27","close":9452.0557},{"date":"2020-05-28","close":9272.9639},{"date":"2020-05-29","close":9282.915},{"date":"2020-06-01","close":9322.7119},{"date":"2020-06-02","close":9402.3086},{"date":"2020-06-03","close":9402.3086},{"date":"2020-06-04","close":9740.5918},{"date":"2020-06-05","close":9830.1377},{"date":"2020-06-08","close":10297.7666},{"date":"2020-06-09","close":10347.5137},{"date":"2020-06-10","close":10844.9893},{"date":"2020-06-11","close":10148.5225},{"date":"2020-06-12","close":10198.2705},{"date":"2020-06-15","close":9929.6338},{"date":"2020-06-16","close":10596.2529},{"date":"2020-06-17","close":11839.9443},{"date":"2020-06-18","close":13282.625},{"date":"2020-06-19","close":10397.2617},{"date":"2020-06-22","close":10198.2705},{"date":"2020-06-23","close":10198.2705},{"date":"2020-06-24","close":10546.5039},{"date":"2020-06-25","close":10447.0098},{"date":"2020-06-26","close":10347.5137},{"date":"2020-06-29","close":10397.2617},{"date":"2020-06-30","close":10198.2705},{"date":"2020-07-01","close":10198.2705},{"date":"2020-07-02","close":10098.7754},{"date":"2020-07-03","close":10248.0186},{"date":"2020-07-06","close":10248.0186},{"date":"2020-07-07","close":10397.2617},{"date":"2020-07-08","close":10695.7471},{"date":"2020-07-09","close":10994.2324},{"date":"2020-07-10","close":10695.7471},{"date":"2020-07-13","close":10397.2617},{"date":"2020-07-14","close":10496.7568},{"date":"2020-07-15","close":10496.7568},{"date":"2020-07-16","close":10546.5039},{"date":"2020-07-17","close":10795.2432},{"date":"2020-07-20","close":10646.001},{"date":"2020-07-21","close":10496.7568},{"date":"2020-07-22","close":10695.7471},{"date":"2020-07-23","close":10695.7471},{"date":"2020-07-24","close":10745.4961},{"date":"2020-07-27","close":11392.2148},{"date":"2020-07-28","close":11143.4766},{"date":"2020-07-29","close":10894.7383},{"date":"2020-07-30","close":11043.9814},{"date":"2020-07-31","close":11193.2246},{"date":"2020-08-03","close":11093.7285},{"date":"2020-08-04","close":11342.4678},{"date":"2020-08-05","close":11292.7197},{"date":"2020-08-06","close":11392.2148},{"date":"2020-08-07","close":11690.7002},{"date":"2020-08-10","close":11491.7119},{"date":"2020-08-11","close":11441.9629},{"date":"2020-08-12","close":11093.7285},{"date":"2020-08-13","close":11292.7197},{"date":"2020-08-14","close":10994.2324},{"date":"2020-08-18","close":10496.7568},{"date":"2020-08-19","close":10546.5039},{"date":"2020-08-20","close":10248.0186},{"date":"2020-08-21","close":10397.2617},{"date":"2020-08-24","close":10347.5137},{"date":"2020-08-25","close":10447.0098},{"date":"2020-08-26","close":10496.7568},{"date":"2020-08-27","close":10546.5039},{"date":"2020-08-28","close":10745.4961},{"date":"2020-08-31","close":10695.7471},{"date":"2020-09-01","close":10695.7471},{"date":"2020-09-02","close":11640.9521},{"date":"2020-09-03","close":11790.1953},{"date":"2020-09-04","close":12138.4307},{"date":"2020-09-07","close":12586.1582},{"date":"2020-09-08","close":11790.1953},{"date":"2020-09-09","close":11690.7002},{"date":"2020-09-10","close":11790.1953},{"date":"2020-09-11","close":11939.4385},{"date":"2020-09-14","close":12934.3926},{"date":"2020-09-15","close":13979.0928},{"date":"2020-09-16","close":12685.6543},{"date":"2020-09-17","close":13979.0928},{"date":"2020-09-18","close":13730.3555},{"date":"2020-09-21","close":14078.5898},{"date":"2020-09-22","close":12785.1494},{"date":"2020-09-23","close":12635.9062},{"date":"2020-09-24","close":11939.4385},{"date":"2020-09-25","close":12635.9062},{"date":"2020-09-28","close":13581.1123},{"date":"2020-09-29","close":13083.6348},{"date":"2020-10-05","close":12536.4111},{"date":"2020-10-06","close":12486.6631},{"date":"2020-10-07","close":12486.6631},{"date":"2020-10-08","close":12486.6631},{"date":"2020-10-12","close":13929.3467},{"date":"2020-10-13","close":14178.084},{"date":"2020-10-14","close":14327.3271},{"date":"2020-10-15","close":15770.0098},{"date":"2020-10-16","close":13680.6074},{"date":"2020-10-19","close":12884.6455},{"date":"2020-10-20","close":13531.3652},{"date":"2020-10-21","close":15073.542},{"date":"2020-10-22","close":14576.0654},{"date":"2020-10-23","close":14426.8232},{"date":"2020-10-26","close":15272.5322},{"date":"2020-10-27","close":14824.8027},{"date":"2020-10-28","close":14824.8027},{"date":"2020-10-29","close":14377.0742},{"date":"2020-10-30","close":13829.8496},{"date":"2020-11-02","close":14227.8311},{"date":"2020-11-03","close":14028.8408},{"date":"2020-11-04","close":13581.1123},{"date":"2020-11-05","close":13730.3555},{"date":"2020-11-06","close":13630.8604},{"date":"2020-11-09","close":13929.3467},{"date":"2020-11-10","close":13730.3555},{"date":"2020-11-11","close":13829.8496},{"date":"2020-11-12","close":13929.3467},{"date":"2020-11-13","close":13730.3555},{"date":"2020-11-16","close":13730.3555},{"date":"2020-11-17","close":13183.1309},{"date":"2020-11-18","close":13133.3818},{"date":"2020-11-19","close":13083.6348},{"date":"2020-11-20","close":13282.625},{"date":"2020-11-23","close":13232.8789},{"date":"2020-11-24","close":13133.3818},{"date":"2020-11-25","close":12536.4111},{"date":"2020-11-26","close":12486.6631},{"date":"2020-11-27","close":12685.6543},{"date":"2020-11-30","close":12287.6729},{"date":"2020-12-01","close":12038.9346},{"date":"2020-12-02","close":12038.9346},{"date":"2020-12-03","close":11989.1875},{"date":"2020-12-04","close":11690.7002},{"date":"2020-12-07","close":11541.457},{"date":"2020-12-08","close":11292.7197},{"date":"2020-12-09","close":11541.457},{"date":"2020-12-10","close":11242.9717},{"date":"2020-12-11","close":11242.9717},{"date":"2020-12-14","close":10297.7666},{"date":"2020-12-15","close":9014.2764},{"date":"2020-12-16","close":9173.4688},{"date":"2020-12-17","close":9044.125},{"date":"2020-12-18","close":9014.2764},{"date":"2020-12-21","close":9014.2764},{"date":"2020-12-22","close":8705.8408},{"date":"2020-12-23","close":8069.0713},{"date":"2020-12-24","close":7681.0391},{"date":"2020-12-28","close":8198.4141},{"date":"2020-12-29","close":8213.3486},{"date":"2020-12-30","close":8362.6826},{"date":"2021-01-04","close":8701.1709},{"date":"2021-01-05","close":8362.6826},{"date":"2021-01-06","close":8213.3486},{"date":"2021-01-07","close":8183.4814},{"date":"2021-01-08","close":8163.5703},{"date":"2021-01-11","close":8034.1479},{"date":"2021-01-12","close":8014.2363},{"date":"2021-01-13","close":8173.5259},{"date":"2021-01-14","close":8233.2588},{"date":"2021-01-15","close":8173.5259},{"date":"2021-01-18","close":8213.3486},{"date":"2021-01-19","close":8203.3916},{"date":"2021-01-20","close":8163.5703},{"date":"2021-01-21","close":8163.5703},{"date":"2021-01-22","close":8213.3486},{"date":"2021-01-25","close":8213.3486},{"date":"2021-01-26","close":8422.416},{"date":"2021-01-27","close":8283.0371},{"date":"2021-01-28","close":8273.082},{"date":"2021-01-29","close":8044.103},{"date":"2021-02-01","close":8173.5259},{"date":"2021-02-02","close":8263.126},{"date":"2021-02-03","close":8113.792},{"date":"2021-02-04","close":8123.748},{"date":"2021-02-05","close":8133.7036},{"date":"2021-02-08","close":8064.0146},{"date":"2021-02-09","close":8064.0146},{"date":"2021-02-10","close":8024.1924},{"date":"2021-02-15","close":8103.8364},{"date":"2021-02-16","close":8163.5703},{"date":"2021-02-17","close":8073.9697},{"date":"2021-02-18","close":8044.103},{"date":"2021-02-19","close":8004.2812},{"date":"2021-02-22","close":8093.8813},{"date":"2021-02-23","close":8073.9697},{"date":"2021-02-24","close":8073.9697},{"date":"2021-02-25","close":8064.0146},{"date":"2021-02-26","close":7954.5029},{"date":"2021-03-02","close":7894.7695},{"date":"2021-03-03","close":7884.8145},{"date":"2021-03-04","close":7954.5029},{"date":"2021-03-05","close":7874.8584},{"date":"2021-03-08","close":7904.7256},{"date":"2021-03-09","close":7815.125},{"date":"2021-03-10","close":7854.9473},{"date":"2021-03-11","close":7795.2139},{"date":"2021-03-12","close":8034.1479},{"date":"2021-03-15","close":8223.3027},{"date":"2021-03-16","close":8123.748},{"date":"2021-03-17","close":8083.9253},{"date":"2021-03-18","close":8083.9253},{"date":"2021-03-19","close":8054.0586},{"date":"2021-03-22","close":8064.0146},{"date":"2021-03-23","close":7974.4146},{"date":"2021-03-24","close":8014.2363},{"date":"2021-03-25","close":8024.1924},{"date":"2021-03-26","close":8034.1479},{"date":"2021-03-29","close":8183.4814},{"date":"2021-03-30","close":8173.5259},{"date":"2021-03-31","close":8123.748},{"date":"2021-04-01","close":8123.748},{"date":"2021-04-02","close":8123.748},{"date":"2021-04-05","close":8203.3916},{"date":"2021-04-06","close":8163.5703},{"date":"2021-04-07","close":8273.082},{"date":"2021-04-08","close":8342.7705},{"date":"2021-04-09","close":8462.2373},{"date":"2021-04-12","close":8492.1035},{"date":"2021-04-13","close":8422.416},{"date":"2021-04-14","close":8502.0596},{"date":"2021-04-15","close":8512.0156},{"date":"2021-04-16","close":8462.2373},{"date":"2021-04-19","close":8651.3936},{"date":"2021-04-20","close":9437.8838},{"date":"2021-04-21","close":9587.2178},{"date":"2021-04-22","close":9278.5947},{"date":"2021-04-23","close":8920.1934},{"date":"2021-04-26","close":8800.7275},{"date":"2021-04-27","close":8960.0156},{"date":"2021-04-28","close":8760.9053},{"date":"2021-04-29","close":8711.127},{"date":"2021-04-30","close":8850.5049},{"date":"2021-05-03","close":8979.9268},{"date":"2021-05-04","close":9955.5732},{"date":"2021-05-06","close":12942.2451},{"date":"2021-05-07","close":11946.6875},{"date":"2021-05-10","close":12145.7998},{"date":"2021-05-11","close":12992.0234},{"date":"2021-05-12","close":13937.8027},{"date":"2021-05-13","close":12195.5771},{"date":"2021-05-14","close":11896.9102},{"date":"2021-05-17","close":10851.5752},{"date":"2021-05-18","close":11100.4648},{"date":"2021-05-20","close":10801.7969},{"date":"2021-05-21","close":10602.6865},{"date":"2021-05-24","close":10055.1289},{"date":"2021-05-25","close":9856.0176},{"date":"2021-05-26","close":9746.5059},{"date":"2021-05-27","close":10254.2402},{"date":"2021-05-28","close":10204.4629},{"date":"2021-05-31","close":10055.1289},{"date":"2021-06-01","close":10403.5732},{"date":"2021-06-02","close":10204.4629},{"date":"2021-06-03","close":10403.5732},{"date":"2021-06-04","close":10154.6846},{"date":"2021-06-07","close":10403.5732},{"date":"2021-06-08","close":10204.4629},{"date":"2021-06-09","close":10403.5732},{"date":"2021-06-10","close":10453.3525},{"date":"2021-06-11","close":10453.3525},{"date":"2021-06-14","close":11797.3545},{"date":"2021-06-15","close":11150.2422},{"date":"2021-06-16","close":11946.6875},{"date":"2021-06-17","close":11896.9102},{"date":"2021-06-18","close":11946.6875},{"date":"2021-06-21","close":11448.9102},{"date":"2021-06-22","close":11697.7988},{"date":"2021-06-23","close":11399.1309},{"date":"2021-06-24","close":11448.9102},{"date":"2021-06-25","close":11399.1309},{"date":"2021-06-28","close":11349.3535},{"date":"2021-06-29","close":11349.3535},{"date":"2021-06-30","close":11000.9082},{"date":"2021-07-01","close":10851.5752},{"date":"2021-07-02","close":10552.9072},{"date":"2021-07-05","close":10453.3525},{"date":"2021-07-06","close":10602.6865},{"date":"2021-07-07","close":10254.2402},{"date":"2021-07-08","close":10005.3506},{"date":"2021-07-09","close":9945.6172},{"date":"2021-07-12","close":10204.4629},{"date":"2021-07-13","close":10503.1289},{"date":"2021-07-14","close":10254.2402},{"date":"2021-07-15","close":10254.2402},{"date":"2021-07-16","close":10254.2402},{"date":"2021-07-19","close":10104.9072},{"date":"2021-07-20","close":10104.9072},{"date":"2021-07-21","close":10154.6846},{"date":"2021-07-22","close":10104.9072},{"date":"2021-07-23","close":10005.3506},{"date":"2021-07-26","close":10254.2402},{"date":"2021-07-27","close":10353.7969},{"date":"2021-07-28","close":10204.4629},{"date":"2021-07-29","close":10353.7969},{"date":"2021-07-30","close":10204.4629},{"date":"2021-08-02","close":10104.9072},{"date":"2021-08-03","close":10055.1289},{"date":"2021-08-04","close":10204.4629},{"date":"2021-08-05","close":10104.9072},{"date":"2021-08-06","close":10104.9072},{"date":"2021-08-09","close":9955.5732},{"date":"2021-08-10","close":9656.9053},{"date":"2021-08-11","close":9646.9502},{"date":"2021-08-12","close":9597.1729},{"date":"2021-08-13","close":9278.5947},{"date":"2021-08-17","close":9019.749},{"date":"2021-08-18","close":9457.7949},{"date":"2021-08-19","close":9457.7949},{"date":"2021-08-20","close":9109.3496},{"date":"2021-08-23","close":9258.6836},{"date":"2021-08-24","close":9298.5059},{"date":"2021-08-25","close":9497.6172},{"date":"2021-08-26","close":9656.9053},{"date":"2021-08-27","close":9706.6836},{"date":"2021-08-30","close":9856.0176},{"date":"2021-08-31","close":9875.9297},{"date":"2021-09-01","close":9945.6172},{"date":"2021-09-02","close":9806.2393},{"date":"2021-09-03","close":9935.6631},{"date":"2021-09-06","close":9766.417},{"date":"2021-09-07","close":9766.417},{"date":"2021-09-08","close":9517.5283},{"date":"2021-09-09","close":9846.0625},{"date":"2021-09-10","close":9766.417},{"date":"2021-09-13","close":9955.5732},{"date":"2021-09-14","close":9856.0176},{"date":"2021-09-15","close":9856.0176},{"date":"2021-09-16","close":9746.5059},{"date":"2021-09-17","close":9756.4619},{"date":"2021-09-23","close":9656.9053},{"date":"2021-09-24","close":9527.4844},{"date":"2021-09-27","close":9457.7949},{"date":"2021-09-28","close":9437.8838},{"date":"2021-09-29","close":9457.7949},{"date":"2021-09-30","close":9457.7949},{"date":"2021-10-01","close":9457.7949},{"date":"2021-10-05","close":9139.2158},{"date":"2021-10-06","close":8960.0156},{"date":"2021-10-07","close":9358.2393},{"date":"2021-10-08","close":9328.3721},{"date":"2021-10-12","close":9258.6836},{"date":"2021-10-13","close":9238.7725},{"date":"2021-10-14","close":9447.8389},{"date":"2021-10-15","close":9636.9951},{"date":"2021-10-18","close":9636.9951},{"date":"2021-10-19","close":9487.6611},{"date":"2021-10-20","close":9368.1943},{"date":"2021-10-21","close":9447.8389},{"date":"2021-10-22","close":9457.7949},{"date":"2021-10-25","close":9457.7949},{"date":"2021-10-26","close":9368.1943},{"date":"2021-10-27","close":9368.1943},{"date":"2021-10-28","close":9338.3281},{"date":"2021-10-29","close":9587.2178},{"date":"2021-11-01","close":9348.2832},{"date":"2021-11-02","close":9338.3281},{"date":"2021-11-03","close":9109.3496},{"date":"2021-11-04","close":9119.3057},{"date":"2021-11-05","close":8950.0596},{"date":"2021-11-08","close":8611.5713},{"date":"2021-11-09","close":8750.9492},{"date":"2021-11-10","close":8760.9053},{"date":"2021-11-11","close":8691.2158},{"date":"2021-11-12","close":8860.4609},{"date":"2021-11-15","close":8999.8389},{"date":"2021-11-16","close":9099.3936},{"date":"2021-11-17","close":9955.5732},{"date":"2021-11-18","close":8930.1484},{"date":"2021-11-19","close":8830.5938},{"date":"2021-11-22","close":8820.6387},{"date":"2021-11-23","close":8830.5938},{"date":"2021-11-24","close":8681.2598},{"date":"2021-11-25","close":8780.8164},{"date":"2021-11-26","close":8601.6152},{"date":"2021-11-29","close":8432.3701},{"date":"2021-11-30","close":8432.3701},{"date":"2021-12-01","close":8551.8379},{"date":"2021-12-02","close":8422.416},{"date":"2021-12-03","close":8661.3486},{"date":"2021-12-06","close":8910.2383},{"date":"2021-12-07","close":8760.9053},{"date":"2021-12-08","close":8412.459},{"date":"2021-12-09","close":8571.749},{"date":"2021-12-10","close":8999.8389},{"date":"2021-12-13","close":8940.1055},{"date":"2021-12-14","close":8850.5049},{"date":"2021-12-15","close":8860.4609},{"date":"2021-12-16","close":8870.415},{"date":"2021-12-17","close":8870.415},{"date":"2021-12-20","close":8890.3262},{"date":"2021-12-21","close":8671.3047},{"date":"2021-12-22","close":8930.1484},{"date":"2021-12-23","close":8770.8604},{"date":"2021-12-24","close":8740.9932},{"date":"2021-12-27","close":8850.5049},{"date":"2021-12-28","close":8880.3721},{"date":"2021-12-29","close":8910.2725},{"date":"2021-12-30","close":8940.1729},{"date":"2022-01-03","close":9020.0},{"date":"2022-01-04","close":8900.3047},{"date":"2022-01-05","close":8780.7041},{"date":"2022-01-06","close":8691.0039},{"date":"2022-01-07","close":8700.9697},{"date":"2022-01-10","close":8860.4385},{"date":"2022-01-11","close":8840.5049},{"date":"2022-01-12","close":8790.6709},{"date":"2022-01-13","close":8890.3379},{"date":"2022-01-14","close":8860.4385},{"date":"2022-01-17","close":8920.2383},{"date":"2022-01-18","close":8870.4043},{"date":"2022-01-19","close":8860.4385},{"date":"2022-01-20","close":8870.4043},{"date":"2022-01-21","close":9109.6074},{"date":"2022-01-24","close":9069.7402},{"date":"2022-01-25","close":8770.7373},{"date":"2022-01-26","close":8770.7373},{"date":"2022-01-27","close":8681.0371},{"date":"2022-01-28","close":8830.5381},{"date":"2022-02-03","close":8760.7705},{"date":"2022-02-04","close":8700.9697},{"date":"2022-02-07","close":8730.8701},{"date":"2022-02-08","close":8730.8701},{"date":"2022-02-09","close":8730.8701},{"date":"2022-02-10","close":8860.4385},{"date":"2022-02-11","close":8960.1055},{"date":"2022-02-14","close":8760.7705},{"date":"2022-02-15","close":8710.9375},{"date":"2022-02-16","close":8950.1387},{"date":"2022-02-17","close":8870.4043},{"date":"2022-02-18","close":8860.4385},{"date":"2022-02-21","close":8840.5049},{"date":"2022-02-22","close":8840.5049},{"date":"2022-02-23","close":8840.5049},{"date":"2022-02-24","close":8880.3721},{"date":"2022-02-25","close":8880.3721},{"date":"2022-02-28","close":8880.3721},{"date":"2022-03-02","close":8840.5049},{"date":"2022-03-03","close":8860.4385},{"date":"2022-03-04","close":8860.4385},{"date":"2022-03-07","close":8770.7373},{"date":"2022-03-08","close":8710.9375},{"date":"2022-03-10","close":8710.9375},{"date":"2022-03-11","close":8920.2383},{"date":"2022-03-14","close":8840.5049},{"date":"2022-03-15","close":8840.5049},{"date":"2022-03-16","close":8840.5049},{"date":"2022-03-17","close":8840.5049},{"date":"2022-03-18","close":9059.7725},{"date":"2022-03-21","close":9059.7725},{"date":"2022-03-22","close":8940.1729},{"date":"2022-03-23","close":9009.9395},{"date":"2022-03-24","close":9119.5732},{"date":"2022-03-25","close":9229.207},{"date":"2022-03-28","close":9129.54},{"date":"2022-03-29","close":9269.0752},{"date":"2022-03-30","close":9049.8066},{"date":"2022-03-31","close":9318.9082},{"date":"2022-04-01","close":9318.9082},{"date":"2022-04-04","close":9289.0078},{"date":"2022-04-05","close":9249.1416},{"date":"2022-04-06","close":9249.1416},{"date":"2022-04-07","close":9119.5732},{"date":"2022-04-08","close":9428.543},{"date":"2022-04-11","close":9298.9756},{"date":"2022-04-12","close":9209.2744},{"date":"2022-04-13","close":9259.1074},{"date":"2022-04-14","close":9249.1416},{"date":"2022-04-15","close":9189.3408},{"date":"2022-04-18","close":9398.6426},{"date":"2022-04-19","close":9458.4424},{"date":"2022-04-20","close":9428.543},{"date":"2022-04-21","close":9378.709},{"date":"2022-04-22","close":9368.7422},{"date":"2022-04-25","close":9239.1748},{"date":"2022-04-26","close":9249.1416},{"date":"2022-04-27","close":9249.1416},{"date":"2022-04-28","close":9249.1416},{"date":"2022-04-29","close":9318.9082},{"date":"2022-05-02","close":9179.374},{"date":"2022-05-03","close":9219.2412},{"date":"2022-05-04","close":9259.1074},{"date":"2022-05-06","close":9169.4082},{"date":"2022-05-09","close":9160.0},{"date":"2022-05-10","close":9019.9062},{"date":"2022-05-11","close":9069.7402},{"date":"2022-05-12","close":8970.0732},{"date":"2022-05-13","close":9069.7402},{"date":"2022-05-16","close":9199.3076},{"date":"2022-05-17","close":9229.207},{"date":"2022-05-18","close":9209.2744},{"date":"2022-05-19","close":9209.2744},{"date":"2022-05-20","close":9209.2744},{"date":"2022-05-23","close":9209.2744},{"date":"2022-05-24","close":9199.3076},{"date":"2022-05-25","close":9169.4082},{"date":"2022-05-26","close":9159.4404},{"date":"2022-05-27","close":9189.3408},{"date":"2022-05-30","close":9189.3408},{"date":"2022-05-31","close":9189.3408},{"date":"2022-06-02","close":9169.4082},{"date":"2022-06-03","close":9289.0078},{"date":"2022-06-07","close":9249.1416},{"date":"2022-06-08","close":9239.1748},{"date":"2022-06-09","close":9219.2412},{"date":"2022-06-10","close":9229.207},{"date":"2022-06-13","close":9159.4404},{"date":"2022-06-14","close":9039.8398},{"date":"2022-06-15","close":8840.5049},{"date":"2022-06-16","close":9139.5078},{"date":"2022-06-17","close":9019.9062},{"date":"2022-06-20","close":9009.9395},{"date":"2022-06-21","close":8840.5049},{"date":"2022-06-22","close":8820.5713},{"date":"2022-06-23","close":8342.167},{"date":"2022-06-24","close":8342.167},{"date":"2022-06-27","close":8342.167},{"date":"2022-06-28","close":8411.9346},{"date":"2022-06-29","close":8372.0674},{"date":"2022-06-30","close":8192.666},{"date":"2022-07-01","close":8222.5664},{"date":"2022-07-04","close":8092.9985},{"date":"2022-07-05","close":7983.3647},{"date":"2022-07-06","close":7993.3311},{"date":"2022-07-07","close":8451.8018},{"date":"2022-07-08","close":8212.5996},{"date":"2022-07-11","close":8262.4336},{"date":"2022-07-12","close":8122.8989},{"date":"2022-07-13","close":8092.9985},{"date":"2022-07-14","close":8312.2666},{"date":"2022-07-15","close":7624.5615},{"date":"2022-07-18","close":7973.3975},{"date":"2022-07-19","close":8003.2979},{"date":"2022-07-20","close":8132.8657},{"date":"2022-07-21","close":8401.9678},{"date":"2022-07-22","close":8401.9678},{"date":"2022-07-25","close":8411.9346},{"date":"2022-07-26","close":8471.7344},{"date":"2022-07-27","close":8481.7021},{"date":"2022-07-28","close":8501.6348},{"date":"2022-07-29","close":8411.9346},{"date":"2022-08-01","close":8621.2363},{"date":"2022-08-02","close":8840.5049},{"date":"2022-08-03","close":8970.0732},{"date":"2022-08-04","close":8780.7041},{"date":"2022-08-05","close":8880.3721},{"date":"2022-08-08","close":8571.4023},{"date":"2022-08-09","close":8890.3379},{"date":"2022-08-10","close":8611.2695},{"date":"2022-08-11","close":8730.8701},{"date":"2022-08-12","close":8740.8379},{"date":"2022-08-16","close":8880.3721},{"date":"2022-08-17","close":8571.4023},{"date":"2022-08-18","close":8661.1035},{"date":"2022-08-19","close":8750.8037},{"date":"2022-08-22","close":8621.2363},{"date":"2022-08-23","close":8571.4023},{"date":"2022-08-24","close":8471.7344},{"date":"2022-08-25","close":8621.2363},{"date":"2022-08-26","close":8621.2363},{"date":"2022-08-29","close":8471.7344},{"date":"2022-08-30","close":8322.2344},{"date":"2022-08-31","close":8292.334},{"date":"2022-09-01","close":8282.3662},{"date":"2022-09-02","close":8162.7661},{"date":"2022-09-05","close":8182.6992},{"date":"2022-09-06","close":8292.334},{"date":"2022-09-07","close":8202.6328},{"date":"2022-09-08","close":8112.9321},{"date":"2022-09-13","close":8312.2666},{"date":"2022-09-14","close":8292.334},{"date":"2022-09-15","close":8232.5332},{"date":"2022-09-16","close":8212.5996},{"date":"2022-09-19","close":8083.0322},{"date":"2022-09-20","close":7983.3647},{"date":"2022-09-21","close":8023.2314},{"date":"2022-09-22","close":8063.0986},{"date":"2022-09-23","close":8063.0986},{"date":"2022-09-26","close":7724.229},{"date":"2022-09-27","close":7674.3955},{"date":"2022-09-28","close":7644.4951},{"date":"2022-09-29","close":7684.3618},{"date":"2022-09-30","close":7744.1626},{"date":"2022-10-04","close":7754.1294},{"date":"2022-10-05","close":7853.7969},{"date":"2022-10-06","close":8282.3662},{"date":"2022-10-07","close":8202.6328},{"date":"2022-10-11","close":7973.3975},{"date":"2022-10-12","close":8003.2979},{"date":"2022-10-13","close":7983.3647},{"date":"2022-10-14","close":8063.0986},{"date":"2022-10-17","close":7993.3311},{"date":"2022-10-18","close":7883.6973},{"date":"2022-10-19","close":8043.1646},{"date":"2022-10-20","close":8033.1982},{"date":"2022-10-21","close":8013.2651},{"date":"2022-10-24","close":7913.5972},{"date":"2022-10-25","close":8033.1982},{"date":"2022-10-26","close":7973.3975},{"date":"2022-10-27","close":7973.3975},{"date":"2022-10-28","close":7973.3975},{"date":"2022-10-31","close":8013.2651},{"date":"2022-11-01","close":8053.1318},{"date":"2022-11-02","close":7903.6304},{"date":"2022-11-03","close":8073.0649},{"date":"2022-11-04","close":8102.9653},{"date":"2022-11-07","close":7993.3311},{"date":"2022-11-08","close":8122.8989},{"date":"2022-11-09","close":8023.2314},{"date":"2022-11-10","close":8152.7993},{"date":"2022-11-11","close":8033.1982},{"date":"2022-11-14","close":8013.2651},{"date":"2022-11-15","close":8013.2651},{"date":"2022-11-16","close":8122.8989},{"date":"2022-11-17","close":8122.8989},{"date":"2022-11-18","close":8132.8657},{"date":"2022-11-21","close":8003.2979},{"date":"2022-11-22","close":8073.0649},{"date":"2022-11-23","close":8073.0649},{"date":"2022-11-24","close":8053.1318},{"date":"2022-11-25","close":8003.2979},{"date":"2022-11-28","close":8003.2979},{"date":"2022-11-29","close":8043.1646},{"date":"2022-11-30","close":8421.9014},{"date":"2022-12-01","close":8531.5352},{"date":"2022-12-02","close":8332.2002},{"date":"2022-12-05","close":8421.9014},{"date":"2022-12-06","close":8601.3027},{"date":"2022-12-07","close":8631.2031},{"date":"2022-12-08","close":8461.7686},{"date":"2022-12-09","close":8342.167},{"date":"2022-12-12","close":8491.6689},{"date":"2022-12-13","close":8461.7686},{"date":"2022-12-14","close":8411.9346},{"date":"2022-12-15","close":8282.3662},{"date":"2022-12-16","close":8023.2314},{"date":"2022-12-19","close":8122.8989},{"date":"2022-12-20","close":8033.1982},{"date":"2022-12-21","close":8272.4004},{"date":"2022-12-22","close":8122.8989},{"date":"2022-12-23","close":8262.4336},{"date":"2022-12-26","close":8132.8657},{"date":"2022-12-27","close":8242.5},{"date":"2022-12-28","close":8222.542},{"date":"2022-12-29","close":7983.0508},{"date":"2023-01-02","close":7843.3477},{"date":"2023-01-03","close":7593.877},{"date":"2023-01-04","close":8082.8389},{"date":"2023-01-05","close":7983.0508},{"date":"2023-01-06","close":7973.0718},{"date":"2023-01-09","close":8042.9238},{"date":"2023-01-10","close":8162.6694},{"date":"2023-01-11","close":8152.6904},{"date":"2023-01-12","close":8152.6904},{"date":"2023-01-13","close":8062.8813},{"date":"2023-01-16","close":8092.8179},{"date":"2023-01-17","close":8082.8389},{"date":"2023-01-18","close":8072.8604},{"date":"2023-01-19","close":8142.7119},{"date":"2023-01-20","close":8142.7119},{"date":"2023-01-25","close":8032.9448},{"date":"2023-01-26","close":8152.6904},{"date":"2023-01-27","close":8122.7544},{"date":"2023-01-30","close":8003.0083},{"date":"2023-01-31","close":8012.9873},{"date":"2023-02-01","close":8152.6904},{"date":"2023-02-02","close":8202.585},{"date":"2023-02-03","close":8082.8389},{"date":"2023-02-06","close":8212.5635},{"date":"2023-02-07","close":8222.542},{"date":"2023-02-08","close":8212.5635},{"date":"2023-02-09","close":8082.8389},{"date":"2023-02-10","close":8082.8389},{"date":"2023-02-13","close":8132.7329},{"date":"2023-02-14","close":8282.415},{"date":"2023-02-15","close":8212.5635},{"date":"2023-02-16","close":8242.5},{"date":"2023-02-17","close":8412.1396},{"date":"2023-02-20","close":8871.165},{"date":"2023-02-21","close":8701.5254},{"date":"2023-02-22","close":8581.7793},{"date":"2023-02-23","close":8761.3984},{"date":"2023-02-24","close":8472.0127},{"date":"2023-02-27","close":8681.5674},{"date":"2023-02-28","close":8681.5674},{"date":"2023-03-02","close":8571.8008},{"date":"2023-03-03","close":8661.6104},{"date":"2023-03-06","close":8881.1436},{"date":"2023-03-07","close":8891.123},{"date":"2023-03-08","close":8671.5889},{"date":"2023-03-09","close":8661.6104},{"date":"2023-03-10","close":8362.2461},{"date":"2023-03-13","close":8342.2881},{"date":"2023-03-14","close":8242.5},{"date":"2023-03-15","close":8382.2031},{"date":"2023-03-16","close":8402.1611},{"date":"2023-03-17","close":8332.3096},{"date":"2023-03-20","close":8442.0762},{"date":"2023-03-21","close":8292.3936},{"date":"2023-03-22","close":8432.0977},{"date":"2023-03-23","close":8262.458},{"date":"2023-03-24","close":8402.1611},{"date":"2023-03-27","close":8222.542},{"date":"2023-03-28","close":8202.585},{"date":"2023-03-29","close":8212.5635},{"date":"2023-03-30","close":8452.0547},{"date":"2023-03-31","close":8551.8428},{"date":"2023-04-03","close":8541.8643},{"date":"2023-04-04","close":8342.2881},{"date":"2023-04-05","close":8292.3936},{"date":"2023-04-06","close":8232.5215},{"date":"2023-04-07","close":8332.3096},{"date":"2023-04-10","close":8252.4785},{"date":"2023-04-11","close":8212.5635},{"date":"2023-04-12","close":8232.5215},{"date":"2023-04-13","close":8382.2031},{"date":"2023-04-14","close":8452.0547},{"date":"2023-04-17","close":8442.0762},{"date":"2023-04-18","close":8282.415},{"date":"2023-04-19","close":8352.2666},{"date":"2023-04-20","close":8422.1182},{"date":"2023-04-21","close":8182.627},{"date":"2023-04-24","close":8262.458},{"date":"2023-04-25","close":8142.7119},{"date":"2023-04-26","close":8362.2461},{"date":"2023-04-27","close":8132.7329},{"date":"2023-04-28","close":8182.627},{"date":"2023-05-02","close":8412.1396},{"date":"2023-05-03","close":10417.8809},{"date":"2023-05-04","close":9978.8135},{"date":"2023-05-08","close":8472.0127},{"date":"2023-05-09","close":8382.2031},{"date":"2023-05-10","close":8282.415},{"date":"2023-05-11","close":8272.4365},{"date":"2023-05-12","close":8292.3936},{"date":"2023-05-15","close":8282.415},{"date":"2023-05-16","close":8172.6484},{"date":"2023-05-17","close":8242.5},{"date":"2023-05-18","close":8442.0762},{"date":"2023-05-19","close":8262.458},{"date":"2023-05-22","close":8302.373},{"date":"2023-05-23","close":8322.3301},{"date":"2023-05-24","close":8481.9912},{"date":"2023-05-25","close":8661.6104},{"date":"2023-05-26","close":8352.2666},{"date":"2023-05-30","close":8402.1611},{"date":"2023-05-31","close":8322.3301},{"date":"2023-06-01","close":8302.373},{"date":"2023-06-02","close":8322.3301},{"date":"2023-06-05","close":8352.2666},{"date":"2023-06-07","close":8332.3096},{"date":"2023-06-08","close":8222.542},{"date":"2023-06-09","close":8232.5215},{"date":"2023-06-12","close":8242.5},{"date":"2023-06-13","close":8332.3096},{"date":"2023-06-14","close":8202.585},{"date":"2023-06-15","close":8202.585},{"date":"2023-06-16","close":8272.4365},{"date":"2023-06-19","close":8202.585},{"date":"2023-06-20","close":8332.3096},{"date":"2023-06-21","close":8102.7964},{"date":"2023-06-22","close":8162.6694},{"date":"2023-06-23","close":8142.7119},{"date":"2023-06-26","close":8082.8389},{"date":"2023-06-27","close":8092.8179},{"date":"2023-06-28","close":8182.627},{"date":"2023-06-29","close":8082.8389},{"date":"2023-06-30","close":8152.6904},{"date":"2023-07-03","close":8182.627},{"date":"2023-07-04","close":8182.627},{"date":"2023-07-05","close":8102.7964},{"date":"2023-07-06","close":8003.0083},{"date":"2023-07-07","close":7973.0718},{"date":"2023-07-10","close":7763.5171},{"date":"2023-07-11","close":7943.1357},{"date":"2023-07-12","close":7783.4746},{"date":"2023-07-13","close":7933.1567},{"date":"2023-07-14","close":7763.5171},{"date":"2023-07-17","close":8472.0127},{"date":"2023-07-18","close":7464.1523},{"date":"2023-07-19","close":7015.106},{"date":"2023-07-20","close":6925.2964},{"date":"2023-07-21","close":6685.8052},{"date":"2023-07-24","close":6186.8643},{"date":"2023-07-25","close":5987.2881},{"date":"2023-07-26","close":5129.1104},{"date":"2023-07-27","close":5518.2837},{"date":"2023-07-28","close":5667.9663},{"date":"2023-07-31","close":5648.0083},{"date":"2023-08-01","close":5787.7119},{"date":"2023-08-02","close":5707.8813},{"date":"2023-08-03","close":5687.9238},{"date":"2023-08-04","close":5697.9023},{"date":"2023-08-07","close":5488.3477},{"date":"2023-08-08","close":5677.9448},{"date":"2023-08-09","close":5877.521},{"date":"2023-08-10","close":5648.0083},{"date":"2023-08-11","close":5907.4575},{"date":"2023-08-14","close":5867.5425},{"date":"2023-08-16","close":5777.7329},{"date":"2023-08-17","close":5767.7544},{"date":"2023-08-18","close":5638.0298},{"date":"2023-08-21","close":5767.7544},{"date":"2023-08-22","close":5777.7329},{"date":"2023-08-23","close":5628.0508},{"date":"2023-08-24","close":5767.7544},{"date":"2023-08-25","close":5817.6484},{"date":"2023-08-28","close":5977.3091},{"date":"2023-08-29","close":6057.1396},{"date":"2023-08-30","close":6196.8433},{"date":"2023-08-31","close":6186.8643},{"date":"2023-09-01","close":6206.8218},{"date":"2023-09-04","close":6316.5889},{"date":"2023-09-05","close":6246.7373},{"date":"2023-09-06","close":6146.9492},{"date":"2023-09-07","close":6087.0762},{"date":"2023-09-08","close":6097.0552},{"date":"2023-09-11","close":6186.8643},{"date":"2023-09-12","close":6136.9702},{"date":"2023-09-13","close":6256.7163},{"date":"2023-09-14","close":6146.9492},{"date":"2023-09-15","close":6266.6948},{"date":"2023-09-18","close":6206.8218},{"date":"2023-09-19","close":6266.6948},{"date":"2023-09-20","close":6186.8643},{"date":"2023-09-21","close":6256.7163},{"date":"2023-09-22","close":6266.6948},{"date":"2023-09-25","close":6306.6104},{"date":"2023-09-26","close":6186.8643},{"date":"2023-09-27","close":6296.6313},{"date":"2023-10-04","close":6136.9702},{"date":"2023-10-05","close":6067.1187},{"date":"2023-10-06","close":5019.3433},{"date":"2023-10-10","close":5997.2671},{"date":"2023-10-11","close":5967.3306},{"date":"2023-10-12","close":6376.4619},{"date":"2023-10-13","close":5927.415},{"date":"2023-10-16","close":5917.4365},{"date":"2023-10-17","close":5787.7119},{"date":"2023-10-18","close":5787.7119},{"date":"2023-10-19","close":5598.1143},{"date":"2023-10-20","close":5967.3306},{"date":"2023-10-23","close":5787.7119},{"date":"2023-10-24","close":5757.7754},{"date":"2023-10-25","close":5298.75},{"date":"2023-10-26","close":5687.9238},{"date":"2023-10-27","close":5338.665},{"date":"2023-10-30","close":5697.9023},{"date":"2023-10-31","close":5588.1357},{"date":"2023-11-01","close":5827.627},{"date":"2023-11-02","close":5857.5635},{"date":"2023-11-03","close":5967.3306},{"date":"2023-11-06","close":5877.521},{"date":"2023-11-07","close":5687.9238},{"date":"2023-11-08","close":5877.521},{"date":"2023-11-09","close":5707.8813},{"date":"2023-11-10","close":5817.6484},{"date":"2023-11-13","close":5817.6484},{"date":"2023-11-14","close":5667.9663},{"date":"2023-11-15","close":5927.415},{"date":"2023-11-16","close":5877.521},{"date":"2023-11-17","close":5877.521},{"date":"2023-11-20","close":5867.5425},{"date":"2023-11-21","close":5967.3306},{"date":"2023-11-22","close":7154.8091},{"date":"2023-11-23","close":6835.4873},{"date":"2023-11-24","close":6566.0591},{"date":"2023-11-27","close":7084.9575},{"date":"2023-11-28","close":7035.0635},{"date":"2023-11-29","close":6845.4663},{"date":"2023-11-30","close":7134.8516},{"date":"2023-12-01","close":8032.9448},{"date":"2023-12-04","close":7853.3262},{"date":"2023-12-05","close":7274.5552},{"date":"2023-12-06","close":7384.3218},{"date":"2023-12-07","close":8032.9448},{"date":"2023-12-08","close":7474.1313},{"date":"2023-12-11","close":7983.0508},{"date":"2023-12-12","close":8182.627},{"date":"2023-12-13","close":7434.2163},{"date":"2023-12-14","close":7065.0},{"date":"2023-12-15","close":6715.7417},{"date":"2023-12-18","close":7284.5337},{"date":"2023-12-19","close":7084.9575},{"date":"2023-12-20","close":6865.4238},{"date":"2023-12-21","close":6985.1694},{"date":"2023-12-22","close":6985.1694},{"date":"2023-12-26","close":6705.7627},{"date":"2023-12-27","close":6785.5933},{"date":"2023-12-28","close":6805.5508},{"date":"2024-01-02","close":6805.5508},{"date":"2024-01-03","close":7065.0},{"date":"2024-01-04","close":6995.1484},{"date":"2024-01-05","close":7005.127},{"date":"2024-01-08","close":6865.4238},{"date":"2024-01-09","close":6915.3179},{"date":"2024-01-10","close":6915.3179},{"date":"2024-01-11","close":6785.5933},{"date":"2024-01-12","close":6705.7627},{"date":"2024-01-15","close":6705.7627},{"date":"2024-01-16","close":6895.3604},{"date":"2024-01-17","close":6775.6143},{"date":"2024-01-18","close":6775.6143},{"date":"2024-01-19","close":6785.5933},{"date":"2024-01-22","close":6725.7202},{"date":"2024-01-23","close":6735.6992},{"date":"2024-01-24","close":6765.6357},{"date":"2024-01-25","close":6595.9956},{"date":"2024-01-26","close":6586.0171},{"date":"2024-01-29","close":6436.335},{"date":"2024-01-30","close":6206.8218},{"date":"2024-01-31","close":6087.0762},{"date":"2024-02-01","close":6196.8433},{"date":"2024-02-02","close":6206.8218},{"date":"2024-02-05","close":6486.229},{"date":"2024-02-06","close":6436.335},{"date":"2024-02-07","close":6286.6523},{"date":"2024-02-08","close":6586.0171},{"date":"2024-02-13","close":6486.229},{"date":"2024-02-14","close":6426.356},{"date":"2024-02-15","close":6406.3984},{"date":"2024-02-16","close":6536.123},{"date":"2024-02-19","close":6536.123},{"date":"2024-02-20","close":6586.0171},{"date":"2024-02-21","close":6665.8477},{"date":"2024-02-22","close":6685.8052},{"date":"2024-02-23","close":6097.0552},{"date":"2024-02-26","close":6286.6523},{"date":"2024-02-27","close":6346.5254},{"date":"2024-02-28","close":6416.377},{"date":"2024-02-29","close":6246.7373},{"date":"2024-03-04","close":6326.5679},{"date":"2024-03-05","close":6426.356},{"date":"2024-03-06","close":6306.6104},{"date":"2024-03-07","close":6316.5889},{"date":"2024-03-08","close":6316.5889},{"date":"2024-03-11","close":6316.5889},{"date":"2024-03-12","close":6236.7583},{"date":"2024-03-13","close":6326.5679},{"date":"2024-03-14","close":6326.5679},{"date":"2024-03-15","close":6206.8218},{"date":"2024-03-18","close":5997.2671},{"date":"2024-03-19","close":6226.7798},{"date":"2024-03-20","close":6146.9492},{"date":"2024-03-21","close":6176.8857},{"date":"2024-03-22","close":6136.9702},{"date":"2024-03-25","close":6126.9917},{"date":"2024-03-26","close":6126.9917},{"date":"2024-03-27","close":6136.9702},{"date":"2024-03-28","close":6136.9702},{"date":"2024-03-29","close":6136.9702},{"date":"2024-04-01","close":6306.6104},{"date":"2024-04-02","close":5997.2671},{"date":"2024-04-03","close":6126.9917},{"date":"2024-04-04","close":6047.1611},{"date":"2024-04-05","close":6136.9702},{"date":"2024-04-08","close":6017.2246},{"date":"2024-04-09","close":6017.2246},{"date":"2024-04-11","close":6047.1611},{"date":"2024-04-12","close":5987.2881},{"date":"2024-04-15","close":6087.0762},{"date":"2024-04-16","close":6057.1396},{"date":"2024-04-17","close":6077.0977},{"date":"2024-04-18","close":6087.0762},{"date":"2024-04-19","close":6087.0762},{"date":"2024-04-22","close":6097.0552},{"date":"2024-04-23","close":6067.1187},{"date":"2024-04-24","close":6067.1187},{"date":"2024-04-25","close":6186.8643},{"date":"2024-04-26","close":6027.2036},{"date":"2024-04-29","close":6605.9746},{"date":"2024-04-30","close":6146.9492},{"date":"2024-05-02","close":6246.7373},{"date":"2024-05-03","close":6316.5889},{"date":"2024-05-07","close":7214.6821},{"date":"2024-05-08","close":7983.0508},{"date":"2024-05-09","close":6685.8052},{"date":"2024-05-10","close":6536.123},{"date":"2024-05-13","close":6216.8008},{"date":"2024-05-14","close":6186.8643},{"date":"2024-05-16","close":6406.3984},{"date":"2024-05-17","close":6276.6738},{"date":"2024-05-20","close":6196.8433},{"date":"2024-05-21","close":6117.0127},{"date":"2024-05-22","close":6166.9067},{"date":"2024-05-23","close":6107.0337},{"date":"2024-05-24","close":6067.1187},{"date":"2024-05-27","close":6067.1187},{"date":"2024-05-28","close":6047.1611},{"date":"2024-05-29","close":6047.1611},{"date":"2024-05-30","close":6087.0762},{"date":"2024-05-31","close":6037.1821},{"date":"2024-06-03","close":6067.1187},{"date":"2024-06-04","close":6117.0127},{"date":"2024-06-05","close":6057.1396},{"date":"2024-06-07","close":6077.0977},{"date":"2024-06-10","close":6027.2036},{"date":"2024-06-11","close":6037.1821},{"date":"2024-06-12","close":6146.9492},{"date":"2024-06-13","close":6107.0337},{"date":"2024-06-14","close":6117.0127},{"date":"2024-06-17","close":6057.1396},{"date":"2024-06-18","close":6087.0762},{"date":"2024-06-19","close":6117.0127},{"date":"2024-06-20","close":6067.1187},{"date":"2024-06-21","close":6067.1187},{"date":"2024-06-24","close":6067.1187},{"date":"2024-06-25","close":6067.1187},{"date":"2024-06-26","close":6067.1187},{"date":"2024-06-27","close":6057.1396},{"date":"2024-06-28","close":6117.0127},{"date":"2024-07-01","close":6117.0127},{"date":"2024-07-02","close":6107.0337},{"date":"2024-07-03","close":6007.2456},{"date":"2024-07-04","close":6027.2036},{"date":"2024-07-05","close":6047.1611},{"date":"2024-07-08","close":5747.7964},{"date":"2024-07-09","close":5548.2202},{"date":"2024-07-10","close":5887.5},{"date":"2024-07-11","close":5907.4575},{"date":"2024-07-12","close":5787.7119},{"date":"2024-07-15","close":5887.5},{"date":"2024-07-16","close":5917.4365},{"date":"2024-07-17","close":5947.373},{"date":"2024-07-18","close":5737.8179},{"date":"2024-07-19","close":5807.6694},{"date":"2024-07-22","close":5707.8813},{"date":"2024-07-23","close":5608.0933},{"date":"2024-07-24","close":5897.479},{"date":"2024-07-25","close":5618.0718},{"date":"2024-07-26","close":5657.9873},{"date":"2024-07-29","close":5648.0083},{"date":"2024-07-30","close":5618.0718},{"date":"2024-07-31","close":5628.0508},{"date":"2024-08-01","close":5578.1567},{"date":"2024-08-02","close":5198.9619},{"date":"2024-08-05","close":5099.1738},{"date":"2024-08-06","close":5308.729},{"date":"2024-08-07","close":5198.9619},{"date":"2024-08-08","close":5278.7925},{"date":"2024-08-09","close":5198.9619},{"date":"2024-08-12","close":5378.5806},{"date":"2024-08-13","close":5188.9829},{"date":"2024-08-14","close":5179.0044},{"date":"2024-08-16","close":5218.9194},{"date":"2024-08-19","close":5218.9194},{"date":"2024-08-20","close":5358.623},{"date":"2024-08-21","close":5288.771},{"date":"2024-08-22","close":5258.835},{"date":"2024-08-23","close":4964.46},{"date":"2024-08-26","close":5208.9404},{"date":"2024-08-27","close":5179.0044},{"date":"2024-08-28","close":5099.1738},{"date":"2024-08-29","close":5119.1313},{"date":"2024-08-30","close":5099.1738},{"date":"2024-09-02","close":5089.1948},{"date":"2024-09-03","close":5089.1948},{"date":"2024-09-04","close":5089.1948},{"date":"2024-09-05","close":5049.2798},{"date":"2024-09-06","close":5009.3643},{"date":"2024-09-09","close":5079.2163},{"date":"2024-09-10","close":4685.0527},{"date":"2024-09-11","close":4859.6821},{"date":"2024-09-12","close":4859.6821},{"date":"2024-09-13","close":4889.6187},{"date":"2024-09-19","close":5378.5806},{"date":"2024-09-20","close":5179.0044},{"date":"2024-09-23","close":5298.75},{"date":"2024-09-24","close":5069.2373},{"date":"2024-09-25","close":5019.3433},{"date":"2024-09-26","close":4999.3857},{"date":"2024-09-27","close":4999.3857},{"date":"2024-09-30","close":4934.5234},{"date":"2024-10-02","close":4964.46},{"date":"2024-10-04","close":4974.4385},{"date":"2024-10-07","close":4934.5234},{"date":"2024-10-08","close":4974.4385},{"date":"2024-10-10","close":4774.8623},{"date":"2024-10-11","close":4809.7881},{"date":"2024-10-14","close":4874.6504},{"date":"2024-10-15","close":4690.0425},{"date":"2024-10-16","close":4884.6294},{"date":"2024-10-17","close":4884.6294},{"date":"2024-10-18","close":5069.2373},{"date":"2024-10-21","close":4894.6079},{"date":"2024-10-22","close":4744.9258},{"date":"2024-10-23","close":4839.7246},{"date":"2024-10-24","close":4894.6079},{"date":"2024-10-25","close":4839.7246},{"date":"2024-10-28","close":5538.2417},{"date":"2024-10-29","close":4914.5654},{"date":"2024-10-30","close":4914.5654},{"date":"2024-10-31","close":4804.7988},{"date":"2024-11-01","close":4924.5444},{"date":"2024-11-04","close":4869.6611},{"date":"2024-11-05","close":4959.4702},{"date":"2024-11-06","close":4909.5762},{"date":"2024-11-07","close":4879.6396},{"date":"2024-11-08","close":4879.6396},{"date":"2024-11-11","close":4874.6504},{"date":"2024-11-12","close":4954.481},{"date":"2024-11-13","close":4924.5444},{"date":"2024-11-14","close":4924.5444},{"date":"2024-11-15","close":4774.8623},{"date":"2024-11-18","close":4774.8623},{"date":"2024-11-19","close":4759.894},{"date":"2024-11-20","close":4754.9048},{"date":"2024-11-21","close":4590.2544},{"date":"2024-11-22","close":4640.1484},{"date":"2024-11-25","close":4540.3604},{"date":"2024-11-26","close":4355.752},{"date":"2024-11-27","close":4320.8262},{"date":"2024-11-28","close":4320.8262},{"date":"2024-11-29","close":4425.604},{"date":"2024-12-02","close":4425.604},{"date":"2024-12-03","close":4315.8369},{"date":"2024-12-04","close":4216.0488},{"date":"2024-12-05","close":4570.2964},{"date":"2024-12-06","close":4370.7202},{"date":"2024-12-09","close":4046.4089},{"date":"2024-12-10","close":3911.6948},{"date":"2024-12-11","close":4480.4873},{"date":"2024-12-12","close":4490.4663},{"date":"2024-12-13","close":4969.4492},{"date":"2024-12-16","close":4625.1802},{"date":"2024-12-17","close":4395.6675},{"date":"2024-12-18","close":4640.1484},{"date":"2024-12-19","close":4415.625},{"date":"2024-12-20","close":4490.4663},{"date":"2024-12-23","close":4744.9258},{"date":"2024-12-24","close":4660.106},{"date":"2024-12-26","close":4690.0425},{"date":"2024-12-27","close":4675.0742},{"date":"2024-12-30","close":4575.2861},{"date":"2025-01-02","close":4540.3604},{"date":"2025-01-03","close":4540.3604},{"date":"2025-01-06","close":4520.4023},{"date":"2025-01-07","close":4580.2754},{"date":"2025-01-08","close":4605.2227},{"date":"2025-01-09","close":4665.0952},{"date":"2025-01-10","close":4695.0317},{"date":"2025-01-13","close":4724.9683},{"date":"2025-01-14","close":4744.9258},{"date":"2025-01-15","close":4690.0425},{"date":"2025-01-16","close":4690.0425},{"date":"2025-01-17","close":5258.835},{"date":"2025-01-20","close":4839.7246},{"date":"2025-01-21","close":4869.6611},{"date":"2025-01-22","close":4989.4067},{"date":"2025-01-23","close":4894.6079},{"date":"2025-01-24","close":4610.2119},{"date":"2025-01-31","close":4710.0},{"date":"2025-02-03","close":4710.0},{"date":"2025-02-04","close":4764.8833},{"date":"2025-02-05","close":4774.8623},{"date":"2025-02-06","close":4739.9365},{"date":"2025-02-07","close":4590.2544},{"date":"2025-02-10","close":4640.1484},{"date":"2025-02-11","close":4655.1167},{"date":"2025-02-12","close":4630.1694},{"date":"2025-02-13","close":4590.2544},{"date":"2025-02-14","close":4630.1694},{"date":"2025-02-17","close":4610.2119},{"date":"2025-02-18","close":4590.2544},{"date":"2025-02-19","close":4525.3921},{"date":"2025-02-20","close":4640.1484},{"date":"2025-02-21","close":4550.3389},{"date":"2025-02-24","close":4535.3706},{"date":"2025-02-25","close":4570.2964},{"date":"2025-02-26","close":4580.2754},{"date":"2025-02-27","close":4610.2119},{"date":"2025-02-28","close":4899.5977},{"date":"2025-03-04","close":4690.0425},{"date":"2025-03-05","close":4844.7139},{"date":"2025-03-06","close":4864.6714},{"date":"2025-03-07","close":4630.1694},{"date":"2025-03-10","close":4570.2964},{"date":"2025-03-11","close":4570.2964},{"date":"2025-03-12","close":4555.3286},{"date":"2025-03-13","close":4500.4448},{"date":"2025-03-14","close":4834.7354},{"date":"2025-03-17","close":4595.2437},{"date":"2025-03-18","close":4854.6929},{"date":"2025-03-19","close":4829.7456},{"date":"2025-03-20","close":4600.2329},{"date":"2025-03-21","close":4510.4238},{"date":"2025-03-24","close":4570.2964},{"date":"2025-03-25","close":4455.54},{"date":"2025-03-26","close":4455.54},{"date":"2025-03-27","close":4435.5825},{"date":"2025-03-28","close":4400.6567},{"date":"2025-03-31","close":4390.6777},{"date":"2025-04-01","close":4435.5825},{"date":"2025-04-02","close":4450.5508},{"date":"2025-04-03","close":4450.5508},{"date":"2025-04-04","close":4445.5615},{"date":"2025-04-07","close":4430.5933},{"date":"2025-04-08","close":4305.8579},{"date":"2025-04-09","close":4335.7944},{"date":"2025-04-10","close":4375.71},{"date":"2025-04-11","close":4355.752},{"date":"2025-04-14","close":4350.7627},{"date":"2025-04-15","close":4360.7417},{"date":"2025-04-16","close":4824.7563},{"date":"2025-04-17","close":4784.8413},{"date":"2025-04-18","close":4570.2964},{"date":"2025-04-21","close":4590.2544},{"date":"2025-04-22","close":4540.3604},{"date":"2025-04-23","close":4675.0742},{"date":"2025-04-24","close":4650.127},{"date":"2025-04-25","close":4640.1484},{"date":"2025-04-28","close":4690.0425},{"date":"2025-04-29","close":5159.0464},{"date":"2025-04-30","close":4949.4917},{"date":"2025-05-02","close":4989.4067},{"date":"2025-05-07","close":4809.7881},{"date":"2025-05-08","close":4819.7671},{"date":"2025-05-09","close":4650.127},{"date":"2025-05-12","close":4590.2544},{"date":"2025-05-13","close":4510.4238},{"date":"2025-05-14","close":4520.4023},{"date":"2025-05-15","close":4550.3389},{"date":"2025-05-16","close":4525.3921},{"date":"2025-05-19","close":4560.3179},{"date":"2025-05-20","close":4560.3179},{"date":"2025-05-21","close":4520.4023},{"date":"2025-05-22","close":4510.4238},{"date":"2025-05-23","close":4540.3604},{"date":"2025-05-26","close":4620.1904},{"date":"2025-05-27","close":4620.1904},{"date":"2025-05-28","close":4620.1904},{"date":"2025-05-29","close":4650.127},{"date":"2025-05-30","close":4650.127},{"date":"2025-06-02","close":4620.1904},{"date":"2025-06-04","close":4610.2119},{"date":"2025-06-05","close":4625.1802},{"date":"2025-06-09","close":4590.2544},{"date":"2025-06-10","close":4590.2544},{"date":"2025-06-11","close":4570.2964},{"date":"2025-06-12","close":4605.2227},{"date":"2025-06-13","close":4610.2119},{"date":"2025-06-16","close":4640.1484},{"date":"2025-06-17","close":4695.0317},{"date":"2025-06-18","close":4695.0317},{"date":"2025-06-19","close":4714.9893},{"date":"2025-06-20","close":4719.979},{"date":"2025-06-23","close":4690.0425},{"date":"2025-06-24","close":4625.1802},{"date":"2025-06-25","close":4665.0952},{"date":"2025-06-26","close":4660.106},{"date":"2025-06-27","close":4645.1377},{"date":"2025-06-30","close":4670.085},{"date":"2025-07-01","close":4605.2227},{"date":"2025-07-02","close":4660.106},{"date":"2025-07-03","close":4635.1587},{"date":"2025-07-04","close":4625.1802},{"date":"2025-07-07","close":4530.3813},{"date":"2025-07-08","close":4585.2646},{"date":"2025-07-09","close":4600.2329},{"date":"2025-07-10","close":4600.2329},{"date":"2025-07-11","close":4650.127},{"date":"2025-07-14","close":4670.085},{"date":"2025-07-15","close":4680.0635},{"date":"2025-07-16","close":4630.1694},{"date":"2025-07-17","close":4665.0952},{"date":"2025-07-18","close":4729.9575},{"date":"2025-07-21","close":4665.0952},{"date":"2025-07-22","close":4605.2227},{"date":"2025-07-23","close":4191.1016},{"date":"2025-07-24","close":4405.646},{"date":"2025-07-25","close":4430.5933},{"date":"2025-07-28","close":4490.4663},{"date":"2025-07-29","close":4330.8052},{"date":"2025-07-30","close":4320.8262},{"date":"2025-07-31","close":4320.8262},{"date":"2025-08-01","close":4186.1123},{"date":"2025-08-04","close":4355.752},{"date":"2025-08-05","close":4270.9321},{"date":"2025-08-06","close":4375.71},{"date":"2025-08-07","close":4191.1016},{"date":"2025-08-08","close":4245.9854},{"date":"2025-08-11","close":4395.6675},{"date":"2025-08-12","close":4525.3921},{"date":"2025-08-13","close":4620.1904},{"date":"2025-08-14","close":4590.2544},{"date":"2025-08-18","close":4590.2544},{"date":"2025-08-19","close":4395.6675},{"date":"2025-08-20","close":4290.8896},{"date":"2025-08-21","close":4405.646},{"date":"2025-08-22","close":4385.6885},{"date":"2025-08-25","close":4380.6992},{"date":"2025-08-26","close":4325.8154},{"date":"2025-08-27","close":4380.6992},{"date":"2025-08-28","close":4380.6992},{"date":"2025-08-29","close":4420.6143},{"date":"2025-09-01","close":4325.8154},{"date":"2025-09-02","close":4191.1016},{"date":"2025-09-03","close":4201.0806},{"date":"2025-09-04","close":4231.0171},{"date":"2025-09-05","close":4206.0698},{"date":"2025-09-08","close":4240.9956},{"date":"2025-09-09","close":4091.3135},{"date":"2025-09-10","close":4051.3982},{"date":"2025-09-11","close":4051.3982},{"date":"2025-09-12","close":4744.9258},{"date":"2025-09-15","close":4141.2075},{"date":"2025-09-16","close":4151.1865},{"date":"2025-09-17","close":4086.3242},{"date":"2025-09-18","close":4146.1968},{"date":"2025-09-19","close":4105.0},{"date":"2025-09-22","close":4071.356},{"date":"2025-09-23","close":4071.356},{"date":"2025-09-24","close":4051.3982},{"date":"2025-09-25","close":4051.3982},{"date":"2025-09-26","close":4021.4619},{"date":"2025-09-29","close":4221.0381},{"date":"2025-09-30","close":4265.9429},{"date":"2025-10-01","close":4340.7837},{"date":"2025-10-02","close":4191.1016},{"date":"2025-10-10","close":4191.1016},{"date":"2025-10-13","close":4031.4407},{"date":"2025-10-14","close":4430.5933},{"date":"2025-10-15","close":4116.2607},{"date":"2025-10-16","close":4181.123},{"date":"2025-10-17","close":4360.7417},{"date":"2025-10-20","close":4340.7837},{"date":"2025-10-21","close":4390.6777},{"date":"2025-10-22","close":4360.7417},{"date":"2025-10-23","close":4784.8413},{"date":"2025-10-24","close":4435.5825},{"date":"2025-10-27","close":4380.6992},{"date":"2025-10-28","close":4315.8369},{"date":"2025-10-29","close":4181.123},{"date":"2025-10-30","close":4191.1016},{"date":"2025-10-31","close":4211.0591},{"date":"2025-11-03","close":4320.8262},{"date":"2025-11-04","close":4370.7202},{"date":"2025-11-05","close":4141.2075},{"date":"2025-11-06","close":4240.9956},{"date":"2025-11-07","close":4260.9536},{"date":"2025-11-10","close":4196.0913},{"date":"2025-11-11","close":4186.1123},{"date":"2025-11-12","close":4196.0913},{"date":"2025-11-13","close":4240.9956},{"date":"2025-11-14","close":4310.8477},{"date":"2025-11-17","close":4250.9746},{"date":"2025-11-18","close":4310.8477},{"date":"2025-11-19","close":4231.0171},{"date":"2025-11-20","close":4255.9639},{"date":"2025-11-21","close":4201.0806},{"date":"2025-11-24","close":4201.0806},{"date":"2025-11-25","close":4360.7417},{"date":"2025-11-26","close":4680.0635},{"date":"2025-11-27","close":4824.7563},{"date":"2025-11-28","close":4335.7944},{"date":"2025-12-01","close":4315.8369},{"date":"2025-12-02","close":4201.0806},{"date":"2025-12-03","close":4221.0381},{"date":"2025-12-04","close":4181.123},{"date":"2025-12-05","close":4255.9639},{"date":"2025-12-08","close":4295.8794},{"date":"2025-12-09","close":4295.8794},{"date":"2025-12-10","close":4295.8794},{"date":"2025-12-11","close":4345.7734},{"date":"2025-12-12","close":4280.9111},{"date":"2025-12-15","close":4245.9854},{"date":"2025-12-16","close":4255.9639},{"date":"2025-12-17","close":4260.9536},{"date":"2025-12-18","close":4585.2646},{"date":"2025-12-19","close":4585.2646},{"date":"2025-12-22","close":4515.4131},{"date":"2025-12-23","close":4455.54},{"date":"2025-12-24","close":4300.8687},{"date":"2025-12-26","close":4710.0},{"date":"2025-12-29","close":4890.0},{"date":"2025-12-30","close":6350.0},{"date":"2026-01-02","close":5310.0},{"date":"2026-01-05","close":6000.0},{"date":"2026-01-06","close":5640.0},{"date":"2026-01-07","close":5490.0},{"date":"2026-01-08","close":6670.0},{"date":"2026-01-09","close":5960.0},{"date":"2026-01-12","close":6400.0},{"date":"2026-01-13","close":6040.0},{"date":"2026-01-14","close":5550.0},{"date":"2026-01-15","close":5300.0},{"date":"2026-01-16","close":5190.0},{"date":"2026-01-19","close":5210.0},{"date":"2026-01-20","close":5230.0},{"date":"2026-01-21","close":4870.0},{"date":"2026-01-22","close":4810.0},{"date":"2026-01-23","close":4780.0},{"date":"2026-01-26","close":4835.0},{"date":"2026-01-27","close":4765.0},{"date":"2026-01-28","close":4810.0},{"date":"2026-01-29","close":4910.0},{"date":"2026-01-30","close":4750.0},{"date":"2026-02-02","close":4660.0},{"date":"2026-02-03","close":4740.0},{"date":"2026-02-04","close":4640.0},{"date":"2026-02-05","close":4655.0},{"date":"2026-02-06","close":4675.0},{"date":"2026-02-09","close":4655.0},{"date":"2026-02-10","close":4685.0},{"date":"2026-02-11","close":4630.0},{"date":"2026-02-12","close":4640.0},{"date":"2026-02-13","close":4600.0},{"date":"2026-02-19","close":4660.0},{"date":"2026-02-20","close":4675.0},{"date":"2026-02-23","close":4720.0},{"date":"2026-02-24","close":4625.0},{"date":"2026-02-25","close":4715.0},{"date":"2026-02-26","close":4625.0},{"date":"2026-02-27","close":4545.0},{"date":"2026-03-03","close":4275.0},{"date":"2026-03-04","close":4200.0},{"date":"2026-03-05","close":4355.0},{"date":"2026-03-06","close":4305.0},{"date":"2026-03-09","close":4250.0},{"date":"2026-03-10","close":4585.0},{"date":"2026-03-11","close":4565.0},{"date":"2026-03-12","close":4430.0},{"date":"2026-03-13","close":4355.0},{"date":"2026-03-16","close":4380.0},{"date":"2026-03-17","close":4400.0},{"date":"2026-03-18","close":4370.0},{"date":"2026-03-19","close":4300.0},{"date":"2026-03-20","close":4230.0},{"date":"2026-03-23","close":4065.0},{"date":"2026-03-24","close":4310.0},{"date":"2026-03-25","close":4190.0},{"date":"2026-03-26","close":4190.0},{"date":"2026-03-27","close":4205.0},{"date":"2026-03-30","close":4160.0},{"date":"2026-03-31","close":4205.0},{"date":"2026-04-01","close":4380.0},{"date":"2026-04-02","close":4210.0},{"date":"2026-04-03","close":4130.0},{"date":"2026-04-06","close":4395.0},{"date":"2026-04-07","close":4230.0},{"date":"2026-04-08","close":4420.0},{"date":"2026-04-09","close":4245.0},{"date":"2026-04-10","close":4280.0},{"date":"2026-04-13","close":4330.0},{"date":"2026-04-14","close":4510.0},{"date":"2026-04-15","close":4540.0},{"date":"2026-04-16","close":4540.0},{"date":"2026-04-17","close":4470.0},{"date":"2026-04-20","close":4470.0},{"date":"2026-04-21","close":4585.0},{"date":"2026-04-22","close":4300.0},{"date":"2026-04-23","close":4370.0},{"date":"2026-04-24","close":4470.0},{"date":"2026-04-27","close":4415.0},{"date":"2026-04-28","close":4450.0},{"date":"2026-04-29","close":4625.0},{"date":"2026-04-30","close":4420.0},{"date":"2026-05-04","close":4480.0},{"date":"2026-05-06","close":4490.0},{"date":"2026-05-07","close":4490.0},{"date":"2026-05-08","close":4380.0},{"date":"2026-05-11","close":4500.0},{"date":"2026-05-12","close":5850.0},{"date":"2026-05-13","close":7600.0},{"date":"2026-05-14","close":6160.0},{"date":"2026-05-15","close":5380.0},{"date":"2026-05-18","close":4935.0},{"date":"2026-05-19","close":4945.0},{"date":"2026-05-20","close":6420.0},{"date":"2026-05-21","close":5690.0},{"date":"2026-05-22","close":5300.0},{"date":"2026-05-26","close":5110.0},{"date":"2026-05-27","close":4815.0},{"date":"2026-05-28","close":4860.0},{"date":"2026-05-29","close":4860.0},{"date":"2026-06-01","close":4770.0},{"date":"2026-06-02","close":4500.0},{"date":"2026-06-04","close":4520.0},{"date":"2026-06-05","close":4450.0},{"date":"2026-06-08","close":4420.0},{"date":"2026-06-09","close":4435.0},{"date":"2026-06-10","close":4400.0},{"date":"2026-06-11","close":4470.0},{"date":"2026-06-12","close":4425.0},{"date":"2026-06-15","close":4455.0},{"date":"2026-06-16","close":5790.0},{"date":"2026-06-17","close":4910.0},{"date":"2026-06-18","close":4945.0},{"date":"2026-06-19","close":4820.0},{"date":"2026-06-22","close":4870.0},{"date":"2026-06-23","close":4700.0},{"date":"2026-06-24","close":4435.0},{"date":"2026-06-25","close":4515.0},{"date":"2026-06-26","close":4600.0},{"date":"2026-06-29","close":4400.0},{"date":"2026-06-30","close":4675.0},{"date":"2026-07-01","close":4495.0},{"date":"2026-07-02","close":4440.0},{"date":"2026-07-03","close":5390.0},{"date":"2026-07-06","close":4615.0},{"date":"2026-07-07","close":4585.0},{"date":"2026-07-08","close":4585.0},{"date":"2026-07-09","close":4480.0},{"date":"2026-07-10","close":4685.0},{"date":"2026-07-13","close":4530.0},{"date":"2026-07-14","close":4495.0},{"date":"2026-07-15","close":4500.0},{"date":"2026-07-16","close":4450.0},{"date":"2026-07-20","close":4375.0},{"date":"2026-07-21","close":4800.0},{"date":"2026-07-22","close":4550.0},{"date":"2026-07-23","close":4670.0},{"date":"2026-07-24","close":4770.0},{"date":"2026-07-27","close":4530.0},{"date":"2026-07-28","close":4475.0},{"date":"2026-07-29","close":4210.0},{"date":"2026-07-30","close":4250.0},{"date":"2026-07-31","close":4500.0},{"date":"2026-08-03","close":4365.0},{"date":"2026-08-04","close":4345.0},{"date":"2026-08-05","close":4350.0},{"date":"2026-08-06","close":4330.0},{"date":"2026-08-07","close":4445.0},{"date":"2026-08-10","close":4410.0},{"date":"2026-08-11","close":4355.0},{"date":"2026-08-12","close":4620.0},{"date":"2026-08-13","close":4510.0},{"date":"2026-08-14","close":4825.0},{"date":"2026-08-18","close":4590.0},{"date":"2026-08-19","close":4755.0},{"date":"2026-08-20","close":4595.0},{"date":"2026-08-21","close":4355.0},{"date":"2026-08-24","close":4405.0},{"date":"2026-08-25","close":4440.0},{"date":"2026-08-26","close":4600.0},{"date":"2026-08-27","close":4395.0},{"date":"2026-08-28","close":4620.0},{"date":"2026-08-31","close":4980.0},{"date":"2026-09-01","close":5380.0},{"date":"2026-09-02","close":4725.0},{"date":"2026-09-03","close":4705.0},{"date":"2026-09-04","close":4655.0},{"date":"2026-09-07","close":4765.0},{"date":"2026-09-08","close":4760.0},{"date":"2026-09-09","close":4800.0},{"date":"2026-09-10","close":4800.0},{"date":"2026-09-11","close":4780.0},{"date":"2026-09-14","close":4800.0},{"date":"2026-09-15","close":4730.0},{"date":"2026-09-16","close":4780.0},{"date":"2026-09-17","close":4830.0},{"date":"2026-09-18","close":4605.0},{"date":"2026-09-21","close":4705.0},{"date":"2026-09-22","close":4850.0},{"date":"2026-09-23","close":5200.0},{"date":"2026-09-28","close":5050.0},{"date":"2026-09-29","close":4850.0},{"date":"2026-09-30","close":4810.0},{"date":"2026-10-01","close":4895.0},{"date":"2026-10-02","close":5170.0},{"date":"2026-10-06","close":5000.0},{"date":"2026-10-07","close":4900.0},{"date":"2026-10-08","close":5000.0},{"date":"2026-10-12","close":4890.0},{"date":"2026-10-13","close":4500.0},{"date":"2026-10-14","close":4525.0},{"date":"2026-10-15","close":4805.0},{"date":"2026-10-16","close":4660.0},{"date":"2026-10-19","close":4525.0},{"date":"2026-10-20","close":4995.0},{"date":"2026-10-21","close":5200.0},{"date":"2026-10-22","close":5100.0},{"date":"2026-10-23","close":4770.0}],"chart_data":[{"date":"2024-10-23","open":4790,"high":4840,"low":4790,"close":4840,"volume":1069,"rsi_14":46.62,"sma_20":4942.25,"sma_60":5147.42,"sma_120":5644.88},{"date":"2024-10-24","open":4845,"high":4900,"low":4845,"close":4895,"volume":210,"rsi_14":47.55,"sma_20":4922.0,"sma_60":5135.5,"sma_120":5635.08},{"date":"2024-10-25","open":4900,"high":4900,"low":4840,"close":4840,"volume":544,"rsi_14":45.42,"sma_20":4910.5,"sma_60":5117.83,"sma_120":5623.83},{"date":"2024-10-28","open":4840,"high":5538,"low":4720,"close":5538,"volume":984,"rsi_14":64.17,"sma_20":4936.5,"sma_60":5116.5,"sma_120":5619.75},{"date":"2024-10-29","open":4940,"high":5099,"low":4915,"close":4915,"volume":1688,"rsi_14":48.9,"sma_20":4932.25,"sma_60":5104.08,"sma_120":5605.62},{"date":"2024-10-30","open":5169,"high":5169,"low":4915,"close":4915,"volume":1739,"rsi_14":52.78,"sma_20":4928.0,"sma_60":5091.83,"sma_120":5595.33},{"date":"2024-10-31","open":5049,"high":5049,"low":4805,"close":4805,"volume":407,"rsi_14":49.9,"sma_20":4921.5,"sma_60":5078.25,"sma_120":5583.29},{"date":"2024-11-01","open":4815,"high":4949,"low":4815,"close":4925,"volume":120,"rsi_14":50.94,"sma_20":4919.5,"sma_60":5066.5,"sma_120":5571.67},{"date":"2024-11-04","open":4989,"high":4989,"low":4790,"close":4870,"volume":319,"rsi_14":53.57,"sma_20":4914.25,"sma_60":5054.67,"sma_120":5552.08},{"date":"2024-11-05","open":4850,"high":4959,"low":4815,"close":4959,"volume":63,"rsi_14":51.55,"sma_20":4915.5,"sma_60":5050.67,"sma_120":5526.83},{"date":"2024-11-06","open":4920,"high":4920,"low":4825,"close":4910,"volume":5,"rsi_14":50.51,"sma_20":4912.25,"sma_60":5047.5,"sma_120":5512.0},{"date":"2024-11-07","open":4900,"high":4900,"low":4805,"close":4880,"volume":41,"rsi_14":45.89,"sma_20":4917.5,"sma_60":5040.33,"sma_120":5498.17},{"date":"2024-11-08","open":4815,"high":4880,"low":4815,"close":4880,"volume":308,"rsi_14":49.65,"sma_20":4921.0,"sma_60":5035.0,"sma_120":5487.0},{"date":"2024-11-11","open":4805,"high":4875,"low":4805,"close":4875,"volume":33,"rsi_14":53.27,"sma_20":4921.0,"sma_60":5028.25,"sma_120":5476.04},{"date":"2024-11-12","open":4800,"high":4974,"low":4800,"close":4954,"volume":133,"rsi_14":52.91,"sma_20":4934.25,"sma_60":5024.17,"sma_120":5463.92},{"date":"2024-11-13","open":4925,"high":4925,"low":4925,"close":4925,"volume":2,"rsi_14":50.77,"sma_20":4936.25,"sma_60":5016.58,"sma_120":5452.62},{"date":"2024-11-14","open":4925,"high":4925,"low":4925,"close":4925,"volume":19,"rsi_14":52.24,"sma_20":4938.25,"sma_60":5012.17,"sma_120":5442.0},{"date":"2024-11-15","open":4855,"high":4855,"low":4775,"close":4775,"volume":311,"rsi_14":21.56,"sma_20":4923.5,"sma_60":5005.42,"sma_120":5430.79},{"date":"2024-11-18","open":4775,"high":4835,"low":4775,"close":4775,"volume":55,"rsi_14":40.28,"sma_20":4917.5,"sma_60":4998.0,"sma_120":5419.17},{"date":"2024-11-19","open":4770,"high":4770,"low":4760,"close":4760,"volume":92,"rsi_14":39.46,"sma_20":4918.25,"sma_60":4990.33,"sma_120":5407.92},{"date":"2024-11-20","open":4700,"high":4755,"low":4700,"close":4755,"volume":116,"rsi_14":46.03,"sma_20":4914.0,"sma_60":4980.25,"sma_120":5396.96},{"date":"2024-11-21","open":4695,"high":4695,"low":4580,"close":4590,"volume":767,"rsi_14":25.19,"sma_20":4898.75,"sma_60":4968.58,"sma_120":5384.62},{"date":"2024-11-22","open":4690,"high":4690,"low":4590,"close":4640,"volume":4656,"rsi_14":32.84,"sma_20":4888.75,"sma_60":4958.25,"sma_120":5372.88},{"date":"2024-11-25","open":4590,"high":4590,"low":4490,"close":4540,"volume":397,"rsi_14":19.12,"sma_20":4838.75,"sma_60":4951.17,"sma_120":5360.29},{"date":"2024-11-26","open":4411,"high":4411,"low":4356,"close":4356,"volume":966,"rsi_14":15.95,"sma_20":4810.75,"sma_60":4936.92,"sma_120":5345.83},{"date":"2024-11-27","open":4286,"high":4326,"low":4201,"close":4321,"volume":1008,"rsi_14":15.85,"sma_20":4781.0,"sma_60":4922.58,"sma_120":5331.5},{"date":"2024-11-28","open":4321,"high":4321,"low":4321,"close":4321,"volume":552,"rsi_14":15.85,"sma_20":4756.75,"sma_60":4909.58,"sma_120":5316.92},{"date":"2024-11-29","open":4436,"high":4436,"low":4426,"close":4426,"volume":75,"rsi_14":25.54,"sma_20":4731.75,"sma_60":4898.0,"sma_120":5302.79},{"date":"2024-12-02","open":4426,"high":4441,"low":4426,"close":4426,"volume":11,"rsi_14":18.45,"sma_20":4709.5,"sma_60":4886.75,"sma_120":5289.17},{"date":"2024-12-03","open":4291,"high":4421,"low":4291,"close":4316,"volume":132,"rsi_14":16.85,"sma_20":4677.25,"sma_60":4873.83,"sma_120":5274.46},{"date":"2024-12-04","open":4171,"high":4296,"low":4171,"close":4216,"volume":1152,"rsi_14":15.2,"sma_20":4642.5,"sma_60":4859.25,"sma_120":5259.33},{"date":"2024-12-05","open":4321,"high":4570,"low":4241,"close":4570,"volume":802,"rsi_14":41.63,"sma_20":4627.0,"sma_60":4850.58,"sma_120":5247.08},{"date":"2024-12-06","open":4256,"high":4421,"low":4166,"close":4371,"volume":685,"rsi_14":35.79,"sma_20":4601.5,"sma_60":4839.25,"sma_120":5232.25},{"date":"2024-12-09","open":4141,"high":4361,"low":4046,"close":4046,"volume":2301,"rsi_14":29.39,"sma_20":4560.0,"sma_60":4823.17,"sma_120":5215.04},{"date":"2024-12-10","open":4161,"high":4291,"low":3912,"close":3912,"volume":1411,"rsi_14":27.35,"sma_20":4507.75,"sma_60":4803.67,"sma_120":5196.62},{"date":"2024-12-11","open":3972,"high":4485,"low":3972,"close":4480,"volume":1687,"rsi_14":47.58,"sma_20":4485.5,"sma_60":4800.25,"sma_120":5183.46},{"date":"2024-12-12","open":4251,"high":4490,"low":4251,"close":4490,"volume":1378,"rsi_14":46.64,"sma_20":4463.75,"sma_60":4794.08,"sma_120":5170.12},{"date":"2024-12-13","open":4490,"high":5099,"low":4490,"close":4969,"volume":4499,"rsi_14":58.24,"sma_20":4473.5,"sma_60":4795.92,"sma_120":5160.54},{"date":"2024-12-16","open":4949,"high":4949,"low":4590,"close":4625,"volume":1460,"rsi_14":54.87,"sma_20":4466.0,"sma_60":4791.5,"sma_120":5148.5},{"date":"2024-12-17","open":4620,"high":4620,"low":4331,"close":4396,"volume":1003,"rsi_14":51.26,"sma_20":4447.75,"sma_60":4775.08,"sma_120":5134.54},{"date":"2024-12-18","open":4396,"high":4640,"low":4291,"close":4640,"volume":296,"rsi_14":54.98,"sma_20":4442.0,"sma_60":4766.08,"sma_120":5122.62},{"date":"2024-12-19","open":4640,"high":4640,"low":4416,"close":4416,"volume":5,"rsi_14":49.85,"sma_20":4433.25,"sma_60":4751.33,"sma_120":5108.83},{"date":"2024-12-20","open":4520,"high":4520,"low":4291,"close":4490,"volume":2478,"rsi_14":50.95,"sma_20":4425.75,"sma_60":4741.67,"sma_120":5095.67},{"date":"2024-12-23","open":4490,"high":4745,"low":4311,"close":4745,"volume":438,"rsi_14":56.06,"sma_20":4436.0,"sma_60":4737.08,"sma_120":5084.71},{"date":"2024-12-24","open":4660,"high":4660,"low":4655,"close":4660,"volume":1918,"rsi_14":56.29,"sma_20":4451.25,"sma_60":4731.42,"sma_120":5072.54},{"date":"2024-12-26","open":4685,"high":4690,"low":4685,"close":4690,"volume":35,"rsi_14":51.87,"sma_20":4469.75,"sma_60":4726.25,"sma_120":5060.62},{"date":"2024-12-27","open":4550,"high":4680,"low":4426,"close":4675,"volume":1281,"rsi_14":55.04,"sma_20":4487.5,"sma_60":4721.92,"sma_120":5048.67},{"date":"2024-12-30","open":4570,"high":4675,"low":4570,"close":4575,"volume":223,"rsi_14":59.46,"sma_20":4495.0,"sma_60":4715.42,"sma_120":5036.71},{"date":"2025-01-02","open":4545,"high":4545,"low":4471,"close":4540,"volume":169,"rsi_14":61.67,"sma_20":4500.75,"sma_60":4708.17,"sma_120":5024.29},{"date":"2025-01-03","open":4540,"high":4540,"low":4540,"close":4540,"volume":0,"rsi_14":50.93,"sma_20":4511.0,"sma_60":4701.25,"sma_120":5011.54},{"date":"2025-01-06","open":4520,"high":4520,"low":4520,"close":4520,"volume":315,"rsi_14":50.7,"sma_20":4526.25,"sma_60":4693.67,"sma_120":5001.29},{"date":"2025-01-07","open":4520,"high":4580,"low":4520,"close":4580,"volume":26,"rsi_14":38.66,"sma_20":4526.75,"sma_60":4690.42,"sma_120":4993.21},{"date":"2025-01-08","open":4590,"high":4605,"low":4590,"close":4605,"volume":23,"rsi_14":49.29,"sma_20":4538.5,"sma_60":4687.0,"sma_120":4982.5},{"date":"2025-01-09","open":4640,"high":4665,"low":4640,"close":4665,"volume":18,"rsi_14":60.98,"sma_20":4569.5,"sma_60":4683.5,"sma_120":4972.12},{"date":"2025-01-10","open":4695,"high":4695,"low":4490,"close":4695,"volume":94,"rsi_14":52.71,"sma_20":4608.75,"sma_60":4683.58,"sma_120":4963.0},{"date":"2025-01-13","open":4695,"high":4725,"low":4695,"close":4725,"volume":12,"rsi_14":68.9,"sma_20":4621.0,"sma_60":4680.92,"sma_120":4953.29},{"date":"2025-01-14","open":4750,"high":4750,"low":4720,"close":4745,"volume":64,"rsi_14":66.67,"sma_20":4633.75,"sma_60":4678.58,"sma_120":4943.5},{"date":"2025-01-15","open":4750,"high":4775,"low":4610,"close":4690,"volume":6473,"rsi_14":45.13,"sma_20":4619.75,"sma_60":4672.25,"sma_120":4933.0},{"date":"2025-01-16","open":4615,"high":4760,"low":4615,"close":4690,"volume":8706,"rsi_14":53.12,"sma_20":4623.0,"sma_60":4668.83,"sma_120":4924.25},{"date":"2025-01-17","open":4720,"high":5259,"low":4690,"close":5259,"volume":15174,"rsi_14":77.94,"sma_20":4666.25,"sma_60":4677.42,"sma_120":4919.67},{"date":"2025-01-20","open":5219,"high":5219,"low":4840,"close":4840,"volume":1723,"rsi_14":55.79,"sma_20":4676.25,"sma_60":4677.42,"sma_120":4912.42},{"date":"2025-01-21","open":4770,"high":4895,"low":4760,"close":4870,"volume":150,"rsi_14":60.89,"sma_20":4699.0,"sma_60":4677.0,"sma_120":4906.25},{"date":"2025-01-22","open":4755,"high":4989,"low":4755,"close":4989,"volume":10,"rsi_14":65.62,"sma_20":4724.0,"sma_60":4679.5,"sma_120":4898.67},{"date":"2025-01-23","open":4954,"high":4954,"low":4895,"close":4895,"volume":122,"rsi_14":62.38,"sma_20":4731.5,"sma_60":4668.75,"sma_120":4892.62},{"date":"2025-01-24","open":4755,"high":4755,"low":4610,"close":4610,"volume":3236,"rsi_14":52.5,"sma_20":4729.0,"sma_60":4663.67,"sma_120":4883.88},{"date":"2025-01-31","open":4490,"high":4735,"low":4490,"close":4710,"volume":602,"rsi_14":53.53,"sma_20":4730.0,"sma_60":4660.25,"sma_120":4876.04},{"date":"2025-02-03","open":4505,"high":4740,"low":4505,"close":4710,"volume":701,"rsi_14":52.89,"sma_20":4731.75,"sma_60":4658.67,"sma_120":4868.46},{"date":"2025-02-04","open":4785,"high":4785,"low":4765,"close":4765,"volume":2,"rsi_14":52.76,"sma_20":4741.25,"sma_60":4656.0,"sma_120":4861.25},{"date":"2025-02-05","open":4760,"high":4780,"low":4760,"close":4775,"volume":13,"rsi_14":52.23,"sma_20":4753.0,"sma_60":4654.42,"sma_120":4854.54},{"date":"2025-02-06","open":4785,"high":4910,"low":4740,"close":4740,"volume":54,"rsi_14":50.42,"sma_20":4764.0,"sma_60":4650.75,"sma_120":4850.71},{"date":"2025-02-07","open":4785,"high":4810,"low":4555,"close":4590,"volume":2430,"rsi_14":45.97,"sma_20":4767.5,"sma_60":4645.42,"sma_120":4846.46},{"date":"2025-02-10","open":4590,"high":4640,"low":4490,"close":4640,"volume":1764,"rsi_14":48.7,"sma_20":4770.5,"sma_60":4641.42,"sma_120":4840.88},{"date":"2025-02-11","open":4540,"high":4715,"low":4520,"close":4655,"volume":2803,"rsi_14":49.1,"sma_20":4773.0,"sma_60":4637.67,"sma_120":4836.33},{"date":"2025-02-12","open":4640,"high":4690,"low":4560,"close":4630,"volume":896,"rsi_14":27.34,"sma_20":4771.25,"sma_60":4633.58,"sma_120":4830.92},{"date":"2025-02-13","open":4765,"high":4765,"low":4590,"close":4590,"volume":2252,"rsi_14":37.62,"sma_20":4766.0,"sma_60":4627.5,"sma_120":4825.83},{"date":"2025-02-14","open":4590,"high":4635,"low":4590,"close":4630,"volume":308,"rsi_14":38.24,"sma_20":4761.25,"sma_60":4622.58,"sma_120":4819.58},{"date":"2025-02-17","open":4540,"high":4610,"low":4540,"close":4610,"volume":138,"rsi_14":29.35,"sma_20":4754.5,"sma_60":4617.33,"sma_120":4814.75},{"date":"2025-02-18","open":4540,"high":4590,"low":4540,"close":4590,"volume":9,"rsi_14":31.95,"sma_20":4749.5,"sma_60":4614.25,"sma_120":4809.83},{"date":"2025-02-19","open":4510,"high":4620,"low":4510,"close":4525,"volume":639,"rsi_14":43.2,"sma_20":4741.25,"sma_60":4610.08,"sma_120":4804.04},{"date":"2025-02-20","open":4525,"high":4640,"low":4520,"close":4640,"volume":3314,"rsi_14":44.53,"sma_20":4710.25,"sma_60":4608.08,"sma_120":4799.21},{"date":"2025-02-21","open":4630,"high":4630,"low":4550,"close":4550,"volume":514,"rsi_14":39.04,"sma_20":4695.75,"sma_60":4604.67,"sma_120":4792.46},{"date":"2025-02-24","open":4580,"high":4580,"low":4505,"close":4535,"volume":373,"rsi_14":33.33,"sma_20":4679.0,"sma_60":4603.75,"sma_120":4786.17},{"date":"2025-02-25","open":4515,"high":4570,"low":4515,"close":4570,"volume":150,"rsi_14":35.66,"sma_20":4658.0,"sma_60":4602.58,"sma_120":4780.42},{"date":"2025-02-26","open":4580,"high":4580,"low":4580,"close":4580,"volume":1,"rsi_14":38.41,"sma_20":4642.25,"sma_60":4603.25,"sma_120":4777.21},{"date":"2025-02-27","open":4580,"high":4615,"low":4580,"close":4610,"volume":28,"rsi_14":51.75,"sma_20":4642.25,"sma_60":4607.5,"sma_120":4772.21},{"date":"2025-02-28","open":4635,"high":4900,"low":4535,"close":4900,"volume":202,"rsi_14":66.05,"sma_20":4651.75,"sma_60":4617.17,"sma_120":4769.88},{"date":"2025-03-04","open":4860,"high":4880,"low":4690,"close":4690,"volume":2312,"rsi_14":51.74,"sma_20":4650.75,"sma_60":4623.33,"sma_120":4766.46},{"date":"2025-03-05","open":4790,"high":4865,"low":4630,"close":4845,"volume":114,"rsi_14":59.47,"sma_20":4654.75,"sma_60":4630.33,"sma_120":4764.17},{"date":"2025-03-06","open":4865,"high":4865,"low":4865,"close":4865,"volume":1,"rsi_14":62.33,"sma_20":4659.25,"sma_60":4637.67,"sma_120":4762.21},{"date":"2025-03-07","open":4865,"high":4865,"low":4630,"close":4630,"volume":461,"rsi_14":50.0,"sma_20":4653.75,"sma_60":4642.92,"sma_120":4758.38},{"date":"2025-03-10","open":4695,"high":4695,"low":4530,"close":4570,"volume":309,"rsi_14":48.52,"sma_20":4652.75,"sma_60":4648.83,"sma_120":4754.04},{"date":"2025-03-11","open":4570,"high":4570,"low":4570,"close":4570,"volume":1,"rsi_14":49.25,"sma_20":4649.25,"sma_60":4648.83,"sma_120":4749.71},{"date":"2025-03-12","open":4555,"high":4570,"low":4540,"close":4555,"volume":1671,"rsi_14":51.17,"sma_20":4644.25,"sma_60":4651.92,"sma_120":4745.58},{"date":"2025-03-13","open":4635,"high":4635,"low":4461,"close":4500,"volume":468,"rsi_14":44.26,"sma_20":4637.75,"sma_60":4659.5,"sma_120":4741.33},{"date":"2025-03-14","open":4500,"high":4835,"low":4500,"close":4835,"volume":82,"rsi_14":59.73,"sma_20":4650.0,"sma_60":4674.92,"sma_120":4739.29},{"date":"2025-03-17","open":4810,"high":4810,"low":4595,"close":4595,"volume":304,"rsi_14":51.78,"sma_20":4648.25,"sma_60":4676.83,"sma_120":4738.54},{"date":"2025-03-18","open":4880,"high":4880,"low":4855,"close":4855,"volume":1090,"rsi_14":57.44,"sma_20":4660.5,"sma_60":4682.92,"sma_120":4738.5},{"date":"2025-03-19","open":4855,"high":4855,"low":4830,"close":4830,"volume":109,"rsi_14":56.48,"sma_20":4672.5,"sma_60":4680.58,"sma_120":4738.25},{"date":"2025-03-20","open":4645,"high":4660,"low":4595,"close":4600,"volume":159,"rsi_14":49.77,"sma_20":4676.25,"sma_60":4680.17,"sma_120":4735.83},{"date":"2025-03-21","open":4700,"high":4700,"low":4490,"close":4510,"volume":42,"rsi_14":39.9,"sma_20":4669.75,"sma_60":4682.08,"sma_120":4728.58},{"date":"2025-03-24","open":4510,"high":4585,"low":4426,"close":4570,"volume":164,"rsi_14":46.63,"sma_20":4670.75,"sma_60":4680.92,"sma_120":4723.5},{"date":"2025-03-25","open":4441,"high":4480,"low":4381,"close":4456,"volume":4089,"rsi_14":38.79,"sma_20":4666.75,"sma_60":4681.58,"sma_120":4716.46},{"date":"2025-03-26","open":4480,"high":4480,"low":4456,"close":4456,"volume":6,"rsi_14":38.08,"sma_20":4661.0,"sma_60":4681.0,"sma_120":4711.33},{"date":"2025-03-27","open":4391,"high":4461,"low":4391,"close":4436,"volume":61,"rsi_14":43.52,"sma_20":4653.75,"sma_60":4675.83,"sma_120":4706.46},{"date":"2025-03-28","open":4436,"high":4475,"low":4391,"close":4401,"volume":60,"rsi_14":44.26,"sma_20":4643.25,"sma_60":4671.5,"sma_120":4701.46},{"date":"2025-03-31","open":4401,"high":4490,"low":4391,"close":4391,"volume":3958,"rsi_14":43.96,"sma_20":4617.75,"sma_60":4666.5,"sma_120":4696.38},{"date":"2025-04-01","open":4391,"high":4436,"low":4391,"close":4436,"volume":41,"rsi_14":46.05,"sma_20":4605.0,"sma_60":4662.5,"sma_120":4692.21},{"date":"2025-04-02","open":4431,"high":4451,"low":4411,"close":4451,"volume":716,"rsi_14":48.31,"sma_20":4585.25,"sma_60":4660.42,"sma_120":4687.92},{"date":"2025-04-03","open":4451,"high":4451,"low":4451,"close":4451,"volume":0,"rsi_14":33.04,"sma_20":4564.25,"sma_60":4658.83,"sma_120":4683.5},{"date":"2025-04-04","open":4311,"high":4446,"low":4311,"close":4446,"volume":212,"rsi_14":41.76,"sma_20":4555.0,"sma_60":4657.58,"sma_120":4679.42},{"date":"2025-04-07","open":4301,"high":4436,"low":4301,"close":4431,"volume":54,"rsi_14":18.05,"sma_20":4548.0,"sma_60":4656.08,"sma_120":4674.88},{"date":"2025-04-08","open":4291,"high":4406,"low":4291,"close":4306,"volume":3363,"rsi_14":15.69,"sma_20":4534.75,"sma_60":4651.5,"sma_120":4670.96},{"date":"2025-04-09","open":4356,"high":4356,"low":4336,"close":4336,"volume":124,"rsi_14":26.55,"sma_20":4523.75,"sma_60":4647.0,"sma_120":4667.0},{"date":"2025-04-10","open":4381,"high":4381,"low":4376,"close":4376,"volume":136,"rsi_14":36.89,"sma_20":4517.5,"sma_60":4642.17,"sma_120":4662.83},{"date":"2025-04-11","open":4366,"high":4366,"low":4351,"close":4356,"volume":32,"rsi_14":27.37,"sma_20":4493.5,"sma_60":4636.5,"sma_120":4660.04},{"date":"2025-04-14","open":4351,"high":4351,"low":4291,"close":4351,"volume":64,"rsi_14":35.62,"sma_20":4481.25,"sma_60":4630.25,"sma_120":4655.58},{"date":"2025-04-15","open":4490,"high":4500,"low":4316,"close":4361,"volume":8808,"rsi_14":37.33,"sma_20":4456.5,"sma_60":4623.83,"sma_120":4651.21},{"date":"2025-04-16","open":4475,"high":4825,"low":4475,"close":4825,"volume":5798,"rsi_14":73.78,"sma_20":4456.25,"sma_60":4626.08,"sma_120":4649.17},{"date":"2025-04-17","open":4825,"high":4825,"low":4490,"close":4785,"volume":5461,"rsi_14":73.33,"sma_20":4465.5,"sma_60":4627.67,"sma_120":4648.25},{"date":"2025-04-18","open":4890,"high":4890,"low":4510,"close":4570,"volume":3792,"rsi_14":58.74,"sma_20":4468.5,"sma_60":4616.17,"sma_120":4646.79},{"date":"2025-04-21","open":4635,"high":4810,"low":4590,"close":4590,"volume":963,"rsi_14":57.71,"sma_20":4469.5,"sma_60":4612.0,"sma_120":4644.71},{"date":"2025-04-22","open":4525,"high":4570,"low":4510,"close":4540,"volume":2629,"rsi_14":54.33,"sma_20":4473.75,"sma_60":4606.5,"sma_120":4641.75},{"date":"2025-04-23","open":4800,"high":4800,"low":4545,"close":4675,"volume":28,"rsi_14":59.83,"sma_20":4484.75,"sma_60":4601.25,"sma_120":4640.38},{"date":"2025-04-24","open":4590,"high":4650,"low":4590,"close":4650,"volume":702,"rsi_14":58.58,"sma_20":4495.5,"sma_60":4597.17,"sma_120":4632.96},{"date":"2025-04-25","open":4650,"high":4795,"low":4635,"close":4640,"volume":8610,"rsi_14":58.82,"sma_20":4507.5,"sma_60":4597.67,"sma_120":4630.67},{"date":"2025-04-28","open":4780,"high":4785,"low":4690,"close":4690,"volume":1437,"rsi_14":67.26,"sma_20":4522.5,"sma_60":4597.33,"sma_120":4628.79},{"date":"2025-04-29","open":4570,"high":5239,"low":4570,"close":5159,"volume":23554,"rsi_14":76.53,"sma_20":4558.75,"sma_60":4604.83,"sma_120":4631.75},{"date":"2025-04-30","open":4999,"high":4999,"low":4690,"close":4949,"volume":3734,"rsi_14":66.67,"sma_20":4583.75,"sma_60":4607.92,"sma_120":4631.96},{"date":"2025-05-02","open":4945,"high":5029,"low":4850,"close":4989,"volume":2614,"rsi_14":68.19,"sma_20":4611.0,"sma_60":4611.5,"sma_120":4632.96},{"date":"2025-05-07","open":4840,"high":4989,"low":4810,"close":4810,"volume":571,"rsi_14":61.98,"sma_20":4629.25,"sma_60":4612.67,"sma_120":4631.71},{"date":"2025-05-08","open":4690,"high":4820,"low":4690,"close":4820,"volume":903,"rsi_14":61.98,"sma_20":4648.75,"sma_60":4616.5,"sma_120":4630.96},{"date":"2025-05-09","open":4820,"high":4820,"low":4650,"close":4650,"volume":3737,"rsi_14":44.62,"sma_20":4666.0,"sma_60":4616.67,"sma_120":4629.04},{"date":"2025-05-12","open":4640,"high":4640,"low":4570,"close":4590,"volume":982,"rsi_14":44.07,"sma_20":4678.75,"sma_60":4615.58,"sma_120":4626.62},{"date":"2025-05-13","open":4610,"high":4610,"low":4505,"close":4510,"volume":1095,"rsi_14":48.01,"sma_20":4685.5,"sma_60":4613.58,"sma_120":4623.58},{"date":"2025-05-14","open":4495,"high":4565,"low":4495,"close":4520,"volume":2500,"rsi_14":47.67,"sma_20":4693.75,"sma_60":4612.42,"sma_120":4619.96},{"date":"2025-05-15","open":4560,"high":4560,"low":4510,"close":4550,"volume":105,"rsi_14":50.34,"sma_20":4703.75,"sma_60":4611.08,"sma_120":4616.83},{"date":"2025-05-16","open":4550,"high":4550,"low":4490,"close":4525,"volume":4430,"rsi_14":44.53,"sma_20":4712.0,"sma_60":4609.67,"sma_120":4613.5},{"date":"2025-05-19","open":4490,"high":4560,"low":4490,"close":4560,"volume":1651,"rsi_14":46.74,"sma_20":4698.75,"sma_60":4609.17,"sma_120":4611.71},{"date":"2025-05-20","open":4570,"high":4570,"low":4500,"close":4560,"volume":268,"rsi_14":47.08,"sma_20":4687.5,"sma_60":4609.75,"sma_120":4609.92},{"date":"2025-05-21","open":4560,"high":4620,"low":4510,"close":4520,"volume":861,"rsi_14":43.75,"sma_20":4685.0,"sma_60":4607.75,"sma_120":4607.92},{"date":"2025-05-22","open":4505,"high":4570,"low":4505,"close":4510,"volume":1412,"rsi_14":13.89,"sma_20":4681.0,"sma_60":4607.08,"sma_120":4605.88},{"date":"2025-05-23","open":4510,"high":4550,"low":4510,"close":4540,"volume":467,"rsi_14":21.53,"sma_20":4681.0,"sma_60":4607.17,"sma_120":4605.46},{"date":"2025-05-26","open":4565,"high":4620,"low":4565,"close":4620,"volume":293,"rsi_14":25.66,"sma_20":4678.25,"sma_60":4608.0,"sma_120":4605.29},{"date":"2025-05-27","open":4620,"high":4640,"low":4620,"close":4620,"volume":252,"rsi_14":33.62,"sma_20":4676.75,"sma_60":4608.67,"sma_120":4605.96},{"date":"2025-05-28","open":4560,"high":4620,"low":4560,"close":4620,"volume":379,"rsi_14":32.46,"sma_20":4675.75,"sma_60":4608.83,"sma_120":4608.17},{"date":"2025-05-29","open":4650,"high":4650,"low":4650,"close":4650,"volume":1,"rsi_14":50.0,"sma_20":4673.75,"sma_60":4604.67,"sma_120":4610.92},{"date":"2025-05-30","open":4650,"high":4710,"low":4650,"close":4650,"volume":147,"rsi_14":58.11,"sma_20":4648.25,"sma_60":4604.0,"sma_120":4613.67},{"date":"2025-06-02","open":4645,"high":4645,"low":4620,"close":4620,"volume":12,"rsi_14":67.19,"sma_20":4631.75,"sma_60":4600.25,"sma_120":4615.29},{"date":"2025-06-04","open":4660,"high":4660,"low":4605,"close":4610,"volume":78,"rsi_14":64.06,"sma_20":4612.75,"sma_60":4596.0,"sma_120":4616.83},{"date":"2025-06-05","open":4605,"high":4625,"low":4605,"close":4625,"volume":1104,"rsi_14":62.3,"sma_20":4603.5,"sma_60":4595.92,"sma_120":4619.42},{"date":"2025-06-09","open":4555,"high":4605,"low":4555,"close":4590,"volume":1031,"rsi_14":60.32,"sma_20":4592.0,"sma_60":4596.25,"sma_120":4622.54},{"date":"2025-06-10","open":4590,"high":4600,"low":4590,"close":4590,"volume":57,"rsi_14":55.36,"sma_20":4589.0,"sma_60":4596.58,"sma_120":4622.71},{"date":"2025-06-11","open":4590,"high":4615,"low":4565,"close":4570,"volume":63,"rsi_14":51.67,"sma_20":4588.0,"sma_60":4596.83,"sma_120":4624.38},{"date":"2025-06-12","open":4570,"high":4605,"low":4570,"close":4605,"volume":302,"rsi_14":64.41,"sma_20":4592.75,"sma_60":4598.58,"sma_120":4629.04},{"date":"2025-06-13","open":4615,"high":4615,"low":4555,"close":4610,"volume":153,"rsi_14":67.24,"sma_20":4597.25,"sma_60":4594.83,"sma_120":4634.88},{"date":"2025-06-16","open":4660,"high":4660,"low":4555,"close":4640,"volume":612,"rsi_14":67.24,"sma_20":4601.75,"sma_60":4595.58,"sma_120":4636.21},{"date":"2025-06-17","open":4640,"high":4695,"low":4590,"close":4695,"volume":532,"rsi_14":64.15,"sma_20":4610.25,"sma_60":4592.92,"sma_120":4637.92},{"date":"2025-06-18","open":4700,"high":4700,"low":4685,"close":4695,"volume":147,"rsi_14":64.15,"sma_20":4617.0,"sma_60":4590.67,"sma_120":4635.62},{"date":"2025-06-19","open":4715,"high":4715,"low":4715,"close":4715,"volume":127,"rsi_14":66.67,"sma_20":4624.75,"sma_60":4592.58,"sma_120":4636.38},{"date":"2025-06-20","open":4715,"high":4720,"low":4610,"close":4720,"volume":1769,"rsi_14":63.46,"sma_20":4634.75,"sma_60":4596.08,"sma_120":4639.08},{"date":"2025-06-23","open":4605,"high":4715,"low":4605,"close":4690,"volume":1128,"rsi_14":56.9,"sma_20":4643.75,"sma_60":4598.08,"sma_120":4639.5},{"date":"2025-06-24","open":4685,"high":4685,"low":4605,"close":4625,"volume":377,"rsi_14":50.77,"sma_20":4648.0,"sma_60":4600.92,"sma_120":4641.25},{"date":"2025-06-25","open":4665,"high":4665,"low":4665,"close":4665,"volume":116,"rsi_14":57.75,"sma_20":4650.25,"sma_60":4604.42,"sma_120":4642.71},{"date":"2025-06-26","open":4680,"high":4680,"low":4660,"close":4660,"volume":14,"rsi_14":55.07,"sma_20":4652.25,"sma_60":4608.17,"sma_120":4642.0},{"date":"2025-06-27","open":4595,"high":4650,"low":4590,"close":4645,"volume":682,"rsi_14":58.46,"sma_20":4653.5,"sma_60":4612.25,"sma_120":4641.88},{"date":"2025-06-30","open":4630,"high":4690,"low":4590,"close":4670,"volume":870,"rsi_14":61.43,"sma_20":4654.5,"sma_60":4616.92,"sma_120":4641.71},{"date":"2025-07-01","open":4675,"high":4675,"low":4595,"close":4605,"volume":867,"rsi_14":54.43,"sma_20":4652.25,"sma_60":4619.75,"sma_120":4641.12},{"date":"2025-07-02","open":4610,"high":4665,"low":4605,"close":4660,"volume":32,"rsi_14":56.63,"sma_20":4654.25,"sma_60":4623.25,"sma_120":4641.83},{"date":"2025-07-03","open":4660,"high":4660,"low":4625,"close":4635,"volume":521,"rsi_14":52.87,"sma_20":4655.5,"sma_60":4626.42,"sma_120":4642.62},{"date":"2025-07-04","open":4630,"high":4630,"low":4595,"close":4625,"volume":173,"rsi_14":48.19,"sma_20":4655.5,"sma_60":4629.42,"sma_120":4643.5},{"date":"2025-07-07","open":4620,"high":4620,"low":4495,"close":4530,"volume":4845,"rsi_14":31.87,"sma_20":4652.5,"sma_60":4631.08,"sma_120":4643.58},{"date":"2025-07-08","open":4530,"high":4585,"low":4530,"close":4585,"volume":10,"rsi_14":39.22,"sma_20":4652.25,"sma_60":4635.75,"sma_120":4643.62},{"date":"2025-07-09","open":4595,"high":4610,"low":4595,"close":4600,"volume":1664,"rsi_14":38.61,"sma_20":4653.75,"sma_60":4640.17,"sma_120":4643.58},{"date":"2025-07-10","open":4600,"high":4600,"low":4520,"close":4600,"volume":2601,"rsi_14":38.0,"sma_20":4653.5,"sma_60":4643.92,"sma_120":4643.04},{"date":"2025-07-11","open":4595,"high":4650,"low":4590,"close":4650,"volume":19,"rsi_14":46.15,"sma_20":4655.5,"sma_60":4648.83,"sma_120":4642.67},{"date":"2025-07-14","open":4685,"high":4685,"low":4650,"close":4670,"volume":569,"rsi_14":54.74,"sma_20":4657.0,"sma_60":4654.17,"sma_120":4642.21},{"date":"2025-07-15","open":4680,"high":4680,"low":4560,"close":4680,"volume":2447,"rsi_14":51.69,"sma_20":4656.25,"sma_60":4659.5,"sma_120":4641.67},{"date":"2025-07-16","open":4660,"high":4685,"low":4610,"close":4630,"volume":667,"rsi_14":46.94,"sma_20":4653.0,"sma_60":4656.25,"sma_120":4641.17},{"date":"2025-07-17","open":4620,"high":4665,"low":4620,"close":4665,"volume":52,"rsi_14":51.96,"sma_20":4650.5,"sma_60":4654.25,"sma_120":4640.96},{"date":"2025-07-18","open":4680,"high":4730,"low":4680,"close":4730,"volume":11,"rsi_14":55.45,"sma_20":4651.0,"sma_60":4656.92,"sma_120":4636.54},{"date":"2025-07-21","open":4650,"high":4725,"low":4590,"close":4665,"volume":525,"rsi_14":55.45,"sma_20":4649.75,"sma_60":4658.17,"sma_120":4635.08},{"date":"2025-07-22","open":4585,"high":4615,"low":4560,"close":4605,"volume":590,"rsi_14":45.05,"sma_20":4648.75,"sma_60":4659.25,"sma_120":4632.88},{"date":"2025-07-23","open":4555,"high":4620,"low":3298,"close":4191,"volume":4257,"rsi_14":26.46,"sma_20":4625.0,"sma_60":4651.17,"sma_120":4626.21},{"date":"2025-07-24","open":4785,"high":5428,"low":4391,"close":4406,"volume":138180,"rsi_14":40.43,"sma_20":4612.25,"sma_60":4647.08,"sma_120":4622.12},{"date":"2025-07-25","open":4416,"high":4550,"low":4416,"close":4431,"volume":17324,"rsi_14":45.37,"sma_20":4601.5,"sma_60":4643.58,"sma_120":4620.62},{"date":"2025-07-28","open":4431,"high":4510,"low":4431,"close":4490,"volume":6251,"rsi_14":45.62,"sma_20":4592.5,"sma_60":4640.25,"sma_120":4618.79},{"date":"2025-07-29","open":4490,"high":4490,"low":4301,"close":4331,"volume":8186,"rsi_14":39.02,"sma_20":4578.75,"sma_60":4626.42,"sma_120":4615.62},{"date":"2025-07-30","open":4391,"high":4441,"low":4301,"close":4321,"volume":3570,"rsi_14":38.71,"sma_20":4561.75,"sma_60":4615.92,"sma_120":4611.92},{"date":"2025-07-31","open":4421,"high":4421,"low":4141,"close":4321,"volume":3089,"rsi_14":36.13,"sma_20":4546.0,"sma_60":4604.75,"sma_120":4608.12},{"date":"2025-08-01","open":4321,"high":4401,"low":4121,"close":4186,"volume":2343,"rsi_14":31.42,"sma_20":4524.0,"sma_60":4594.33,"sma_120":4603.5},{"date":"2025-08-04","open":4471,"high":4471,"low":4191,"close":4356,"volume":488,"rsi_14":38.91,"sma_20":4515.25,"sma_60":4586.58,"sma_120":4601.54},{"date":"2025-08-05","open":4471,"high":4471,"low":4271,"close":4271,"volume":2430,"rsi_14":38.0,"sma_20":4499.5,"sma_60":4580.25,"sma_120":4598.46},{"date":"2025-08-06","open":4291,"high":4376,"low":4291,"close":4376,"volume":4502,"rsi_14":40.76,"sma_20":4488.25,"sma_60":4576.67,"sma_120":4596.12},{"date":"2025-08-07","open":4411,"high":4461,"low":4141,"close":4191,"volume":4241,"rsi_14":34.02,"sma_20":4467.75,"sma_60":4571.33,"sma_120":4592.46},{"date":"2025-08-08","open":4381,"high":4381,"low":4241,"close":4246,"volume":1121,"rsi_14":37.5,"sma_20":4447.5,"sma_60":4566.75,"sma_120":4589.58},{"date":"2025-08-11","open":4291,"high":4505,"low":4291,"close":4396,"volume":5362,"rsi_14":44.07,"sma_20":4433.75,"sma_60":4564.17,"sma_120":4587.62},{"date":"2025-08-12","open":4321,"high":4590,"low":4321,"close":4525,"volume":1107,"rsi_14":61.28,"sma_20":4426.0,"sma_60":4564.17,"sma_120":4586.92},{"date":"2025-08-13","open":4441,"high":4620,"low":4441,"close":4620,"volume":187,"rsi_14":57.88,"sma_20":4425.5,"sma_60":4565.17,"sma_120":4587.17},{"date":"2025-08-14","open":4615,"high":4620,"low":4510,"close":4590,"volume":156,"rsi_14":55.84,"sma_20":4421.75,"sma_60":4565.67,"sma_120":4587.71},{"date":"2025-08-18","open":4466,"high":4590,"low":4466,"close":4590,"volume":316,"rsi_14":53.82,"sma_20":4414.75,"sma_60":4566.83,"sma_120":4587.29},{"date":"2025-08-19","open":4625,"high":4625,"low":4396,"close":4396,"volume":1408,"rsi_14":52.42,"sma_20":4401.25,"sma_60":4564.92,"sma_120":4586.0},{"date":"2025-08-20","open":4256,"high":4396,"low":4256,"close":4291,"volume":1242,"rsi_14":48.96,"sma_20":4385.5,"sma_60":4560.75,"sma_120":4583.96},{"date":"2025-08-21","open":4386,"high":4441,"low":4386,"close":4406,"volume":820,"rsi_14":52.73,"sma_20":4396.25,"sma_60":4557.17,"sma_120":4582.58},{"date":"2025-08-22","open":4346,"high":4406,"low":4346,"close":4386,"volume":754,"rsi_14":56.94,"sma_20":4395.25,"sma_60":4553.25,"sma_120":4580.96},{"date":"2025-08-25","open":4316,"high":4381,"low":4316,"close":4381,"volume":1010,"rsi_14":50.98,"sma_20":4392.75,"sma_60":4549.25,"sma_120":4579.04},{"date":"2025-08-26","open":4381,"high":4381,"low":4326,"close":4326,"volume":2466,"rsi_14":52.21,"sma_20":4384.5,"sma_60":4543.83,"sma_120":4574.25},{"date":"2025-08-27","open":4431,"high":4431,"low":4331,"close":4381,"volume":3536,"rsi_14":50.21,"sma_20":4387.0,"sma_60":4539.33,"sma_120":4571.67},{"date":"2025-08-28","open":4381,"high":4381,"low":4321,"close":4381,"volume":483,"rsi_14":59.41,"sma_20":4390.0,"sma_60":4535.33,"sma_120":4567.79},{"date":"2025-08-29","open":4381,"high":4421,"low":4381,"close":4421,"volume":16,"rsi_14":58.79,"sma_20":4395.0,"sma_60":4532.17,"sma_120":4564.08},{"date":"2025-09-01","open":4416,"high":4416,"low":4321,"close":4326,"volume":3264,"rsi_14":46.28,"sma_20":4402.0,"sma_60":4527.17,"sma_120":4561.54},{"date":"2025-09-02","open":4326,"high":4381,"low":4046,"close":4191,"volume":979,"rsi_14":32.28,"sma_20":4393.75,"sma_60":4520.5,"sma_120":4558.38},{"date":"2025-09-03","open":4291,"high":4341,"low":4201,"close":4201,"volume":10020,"rsi_14":25.58,"sma_20":4390.25,"sma_60":4514.0,"sma_120":4555.29},{"date":"2025-09-04","open":4291,"high":4351,"low":4211,"close":4231,"volume":108,"rsi_14":29.07,"sma_20":4383.0,"sma_60":4508.33,"sma_120":4552.58},{"date":"2025-09-05","open":4291,"high":4301,"low":4206,"close":4206,"volume":8394,"rsi_14":28.25,"sma_20":4383.75,"sma_60":4501.67,"sma_120":4550.12},{"date":"2025-09-08","open":4241,"high":4261,"low":4151,"close":4241,"volume":3962,"rsi_14":39.31,"sma_20":4383.5,"sma_60":4495.5,"sma_120":4545.17},{"date":"2025-09-09","open":4191,"high":4231,"low":4091,"close":4091,"volume":9427,"rsi_14":37.01,"sma_20":4368.25,"sma_60":4486.33,"sma_120":4540.96},{"date":"2025-09-10","open":4141,"high":4141,"low":4051,"close":4051,"volume":9621,"rsi_14":24.46,"sma_20":4344.5,"sma_60":4475.58,"sma_120":4534.25},{"date":"2025-09-11","open":4136,"high":4136,"low":4041,"close":4051,"volume":1082,"rsi_14":25.19,"sma_20":4316.0,"sma_60":4464.83,"sma_120":4527.75},{"date":"2025-09-12","open":4091,"high":4940,"low":4091,"close":4745,"volume":16749,"rsi_14":63.37,"sma_20":4323.75,"sma_60":4465.33,"sma_120":4528.96},{"date":"2025-09-15","open":4480,"high":4480,"low":4136,"close":4141,"volume":26405,"rsi_14":45.17,"sma_20":4301.25,"sma_60":4455.67,"sma_120":4525.88},{"date":"2025-09-16","open":4101,"high":4151,"low":4071,"close":4151,"volume":5115,"rsi_14":43.85,"sma_20":4289.0,"sma_60":4446.67,"sma_120":4522.38},{"date":"2025-09-17","open":4151,"high":4151,"low":4086,"close":4086,"volume":3589,"rsi_14":42.38,"sma_20":4278.75,"sma_60":4437.67,"sma_120":4519.29},{"date":"2025-09-18","open":4126,"high":4201,"low":4091,"close":4146,"volume":13208,"rsi_14":42.97,"sma_20":4265.75,"sma_60":4429.0,"sma_120":4516.71},{"date":"2025-09-19","open":4155,"high":4155,"low":4100,"close":4105,"volume":9123,"rsi_14":43.98,"sma_20":4251.25,"sma_60":4419.58,"sma_120":4513.88},{"date":"2025-09-22","open":4106,"high":4281,"low":4071,"close":4071,"volume":4859,"rsi_14":46.67,"sma_20":4235.75,"sma_60":4410.0,"sma_120":4511.12},{"date":"2025-09-23","open":4071,"high":4096,"low":4071,"close":4071,"volume":6291,"rsi_14":46.37,"sma_20":4223.0,"sma_60":4400.0,"sma_120":4508.46},{"date":"2025-09-24","open":4071,"high":4071,"low":4051,"close":4051,"volume":318,"rsi_14":44.94,"sma_20":4206.5,"sma_60":4390.75,"sma_120":4505.25},{"date":"2025-09-25","open":4041,"high":4051,"low":4041,"close":4051,"volume":145,"rsi_14":45.58,"sma_20":4190.0,"sma_60":4380.58,"sma_120":4501.92},{"date":"2025-09-26","open":4041,"high":4051,"low":3942,"close":4021,"volume":1599,"rsi_14":43.71,"sma_20":4170.0,"sma_60":4370.33,"sma_120":4498.38},{"date":"2025-09-29","open":4021,"high":4291,"low":4021,"close":4221,"volume":30742,"rsi_14":53.61,"sma_20":4164.75,"sma_60":4363.58,"sma_120":4496.5},{"date":"2025-09-30","open":4341,"high":4341,"low":4146,"close":4266,"volume":10418,"rsi_14":55.96,"sma_20":4168.5,"sma_60":4359.17,"sma_120":4495.12},{"date":"2025-10-01","open":4291,"high":4391,"low":4196,"close":4341,"volume":30278,"rsi_14":57.71,"sma_20":4175.5,"sma_60":4355.08,"sma_120":4495.42},{"date":"2025-10-02","open":4424,"high":4424,"low":4161,"close":4191,"volume":4707,"rsi_14":29.89,"sma_20":4175.0,"sma_60":4348.75,"sma_120":4494.46},{"date":"2025-10-10","open":4236,"high":4266,"low":4186,"close":4191,"volume":4916,"rsi_14":52.35,"sma_20":4173.5,"sma_60":4341.67,"sma_120":4492.79},{"date":"2025-10-13","open":4111,"high":4241,"low":4031,"close":4031,"volume":3091,"rsi_14":43.18,"sma_20":4163.0,"sma_60":4331.33,"sma_120":4490.08},{"date":"2025-10-14","open":4096,"high":4615,"low":4096,"close":4431,"volume":5422,"rsi_14":64.2,"sma_20":4180.0,"sma_60":4327.33,"sma_120":4490.75},{"date":"2025-10-15","open":4431,"high":4431,"low":4116,"close":4116,"volume":11914,"rsi_14":48.98,"sma_20":4183.25,"sma_60":4317.92,"sma_120":4488.71},{"date":"2025-10-16","open":4196,"high":4291,"low":4181,"close":4181,"volume":1719,"rsi_14":52.86,"sma_20":4189.75,"sma_60":4310.42,"sma_120":4483.33},{"date":"2025-10-17","open":4286,"high":4376,"low":4226,"close":4361,"volume":6815,"rsi_14":58.84,"sma_20":4170.5,"sma_60":4305.33,"sma_120":4479.79},{"date":"2025-10-20","open":4940,"high":5289,"low":4151,"close":4341,"volume":74232,"rsi_14":58.13,"sma_20":4180.5,"sma_60":4298.83,"sma_120":4477.88},{"date":"2025-10-21","open":4391,"high":4391,"low":4276,"close":4391,"volume":12714,"rsi_14":60.06,"sma_20":4192.5,"sma_60":4294.25,"sma_120":4476.21},{"date":"2025-10-22","open":4391,"high":4535,"low":4361,"close":4361,"volume":4308,"rsi_14":59.01,"sma_20":4206.25,"sma_60":4290.17,"sma_120":4474.71},{"date":"2025-10-23","open":4520,"high":4940,"low":4431,"close":4785,"volume":14984,"rsi_14":68.09,"sma_20":4238.25,"sma_60":4300.08,"sma_120":4475.62},{"date":"2025-10-24","open":4650,"high":4650,"low":4381,"close":4436,"volume":22508,"rsi_14":54.75,"sma_20":4255.25,"sma_60":4300.58,"sma_120":4473.83},{"date":"2025-10-27","open":4316,"high":4381,"low":4296,"close":4381,"volume":5525,"rsi_14":52.53,"sma_20":4270.75,"sma_60":4299.75,"sma_120":4471.67},{"date":"2025-10-28","open":4381,"high":4381,"low":4316,"close":4316,"volume":3998,"rsi_14":49.45,"sma_20":4283.0,"sma_60":4296.83,"sma_120":4468.54},{"date":"2025-10-29","open":4326,"high":4361,"low":4181,"close":4181,"volume":3528,"rsi_14":49.12,"sma_20":4289.5,"sma_60":4294.33,"sma_120":4460.38},{"date":"2025-10-30","open":4241,"high":4286,"low":4181,"close":4191,"volume":2377,"rsi_14":50.33,"sma_20":4296.5,"sma_60":4292.17,"sma_120":4454.04},{"date":"2025-10-31","open":4241,"high":4326,"low":4211,"close":4211,"volume":787,"rsi_14":54.25,"sma_20":4306.0,"sma_60":4290.33,"sma_120":4447.54},{"date":"2025-11-03","open":4291,"high":4391,"low":4291,"close":4321,"volume":3104,"rsi_14":46.99,"sma_20":4311.0,"sma_60":4292.58,"sma_120":4443.46},{"date":"2025-11-04","open":4396,"high":4396,"low":4241,"close":4371,"volume":347,"rsi_14":58.15,"sma_20":4316.25,"sma_60":4292.83,"sma_120":4439.71},{"date":"2025-11-05","open":4391,"high":4391,"low":4101,"close":4141,"volume":2631,"rsi_14":48.84,"sma_20":4306.25,"sma_60":4290.67,"sma_120":4435.46},{"date":"2025-11-06","open":4241,"high":4316,"low":4111,"close":4241,"volume":3166,"rsi_14":46.36,"sma_20":4307.25,"sma_60":4288.42,"sma_120":4432.54},{"date":"2025-11-07","open":4241,"high":4291,"low":4241,"close":4261,"volume":772,"rsi_14":47.58,"sma_20":4311.5,"sma_60":4289.58,"sma_120":4430.46},{"date":"2025-11-10","open":4261,"high":4321,"low":4196,"close":4196,"volume":282,"rsi_14":44.14,"sma_20":4319.75,"sma_60":4288.75,"sma_120":4427.75},{"date":"2025-11-11","open":4311,"high":4311,"low":4181,"close":4186,"volume":2595,"rsi_14":44.68,"sma_20":4307.5,"sma_60":4285.25,"sma_120":4424.71},{"date":"2025-11-12","open":4241,"high":4321,"low":4181,"close":4196,"volume":2463,"rsi_14":26.02,"sma_20":4311.5,"sma_60":4279.75,"sma_120":4421.96},{"date":"2025-11-13","open":4341,"high":4341,"low":4241,"close":4241,"volume":292,"rsi_14":39.46,"sma_20":4314.5,"sma_60":4273.42,"sma_120":4419.29},{"date":"2025-11-14","open":4311,"high":4311,"low":4311,"close":4311,"volume":2477,"rsi_14":46.28,"sma_20":4312.0,"sma_60":4268.75,"sma_120":4417.21},{"date":"2025-11-17","open":4206,"high":4356,"low":4206,"close":4251,"volume":2679,"rsi_14":46.52,"sma_20":4307.5,"sma_60":4263.08,"sma_120":4414.96},{"date":"2025-11-18","open":4271,"high":4361,"low":4201,"close":4311,"volume":1272,"rsi_14":57.56,"sma_20":4303.5,"sma_60":4261.67,"sma_120":4413.29},{"date":"2025-11-19","open":4241,"high":4311,"low":4151,"close":4231,"volume":1931,"rsi_14":52.15,"sma_20":4297.0,"sma_60":4260.67,"sma_120":4410.71},{"date":"2025-11-20","open":4241,"high":4361,"low":4241,"close":4256,"volume":2395,"rsi_14":52.41,"sma_20":4270.5,"sma_60":4258.17,"sma_120":4407.67},{"date":"2025-11-21","open":4351,"high":4351,"low":4201,"close":4201,"volume":898,"rsi_14":43.18,"sma_20":4258.75,"sma_60":4255.08,"sma_120":4404.17},{"date":"2025-11-24","open":4251,"high":4341,"low":4201,"close":4201,"volume":1154,"rsi_14":39.76,"sma_20":4249.75,"sma_60":4252.08,"sma_120":4400.67},{"date":"2025-11-25","open":4241,"high":4361,"low":4241,"close":4361,"volume":79,"rsi_14":64.47,"sma_20":4252.0,"sma_60":4252.67,"sma_120":4398.25},{"date":"2025-11-26","open":4351,"high":4840,"low":4311,"close":4680,"volume":1969,"rsi_14":72.45,"sma_20":4277.0,"sma_60":4257.67,"sma_120":4398.5},{"date":"2025-11-27","open":4431,"high":4840,"low":4301,"close":4825,"volume":10315,"rsi_14":75.57,"sma_20":4308.75,"sma_60":4265.08,"sma_120":4400.21},{"date":"2025-11-28","open":4321,"high":4371,"low":4321,"close":4336,"volume":22559,"rsi_14":54.58,"sma_20":4315.0,"sma_60":4263.67,"sma_120":4397.92},{"date":"2025-12-01","open":4311,"high":4316,"low":4286,"close":4316,"volume":2270,"rsi_14":54.22,"sma_20":4314.75,"sma_60":4263.5,"sma_120":4395.33},{"date":"2025-12-02","open":4246,"high":4271,"low":4201,"close":4201,"volume":5923,"rsi_14":50.15,"sma_20":4306.25,"sma_60":4263.67,"sma_120":4392.08},{"date":"2025-12-03","open":4266,"high":4276,"low":4221,"close":4221,"volume":2366,"rsi_14":49.38,"sma_20":4310.25,"sma_60":4264.0,"sma_120":4389.0},{"date":"2025-12-04","open":4241,"high":4246,"low":4096,"close":4181,"volume":4582,"rsi_14":45.91,"sma_20":4307.25,"sma_60":4263.17,"sma_120":4385.75},{"date":"2025-12-05","open":4241,"high":4261,"low":4241,"close":4256,"volume":281,"rsi_14":50.16,"sma_20":4307.0,"sma_60":4264.0,"sma_120":4382.83},{"date":"2025-12-08","open":4266,"high":4301,"low":4266,"close":4296,"volume":325,"rsi_14":49.53,"sma_20":4312.0,"sma_60":4264.92,"sma_120":4380.21},{"date":"2025-12-09","open":4296,"high":4595,"low":4296,"close":4296,"volume":3504,"rsi_14":52.16,"sma_20":4317.5,"sma_60":4268.33,"sma_120":4377.33},{"date":"2025-12-10","open":4296,"high":4341,"low":4296,"close":4296,"volume":981,"rsi_14":51.35,"sma_20":4322.5,"sma_60":4272.42,"sma_120":4374.0},{"date":"2025-12-11","open":4336,"high":4560,"low":4306,"close":4346,"volume":2319,"rsi_14":54.92,"sma_20":4327.75,"sma_60":4277.33,"sma_120":4371.08},{"date":"2025-12-12","open":4346,"high":4346,"low":4281,"close":4281,"volume":427,"rsi_14":52.6,"sma_20":4326.25,"sma_60":4269.58,"sma_120":4367.46},{"date":"2025-12-15","open":4291,"high":4316,"low":4246,"close":4246,"volume":2009,"rsi_14":45.94,"sma_20":4326.0,"sma_60":4271.33,"sma_120":4363.5},{"date":"2025-12-16","open":4296,"high":4341,"low":4241,"close":4256,"volume":1604,"rsi_14":30.77,"sma_20":4323.25,"sma_60":4273.08,"sma_120":4359.88},{"date":"2025-12-17","open":4296,"high":4301,"low":4261,"close":4261,"volume":230,"rsi_14":20.73,"sma_20":4324.75,"sma_60":4276.0,"sma_120":4356.83},{"date":"2025-12-18","open":4301,"high":4620,"low":4301,"close":4585,"volume":5939,"rsi_14":65.62,"sma_20":4341.25,"sma_60":4283.33,"sma_120":4356.17},{"date":"2025-12-19","open":4490,"high":4695,"low":4411,"close":4585,"volume":10435,"rsi_14":67.31,"sma_20":4360.5,"sma_60":4291.5,"sma_120":4355.54},{"date":"2025-12-22","open":4570,"high":4570,"low":4391,"close":4515,"volume":3452,"rsi_14":71.43,"sma_20":4376.25,"sma_60":4298.92,"sma_120":4354.46},{"date":"2025-12-23","open":4391,"high":4515,"low":4391,"close":4456,"volume":8758,"rsi_14":65.16,"sma_20":4381.0,"sma_60":4305.33,"sma_120":4352.67},{"date":"2025-12-24","open":4456,"high":4456,"low":4291,"close":4301,"volume":2225,"rsi_14":56.74,"sma_20":4362.0,"sma_60":4309.5,"sma_120":4350.12},{"date":"2025-12-26","open":4321,"high":5079,"low":4321,"close":4710,"volume":45691,"rsi_14":68.57,"sma_20":4356.25,"sma_60":4320.5,"sma_120":4350.54},{"date":"2025-12-29","open":4700,"high":4930,"low":4540,"close":4890,"volume":17389,"rsi_14":71.59,"sma_20":4383.5,"sma_60":4334.83,"sma_120":4352.58},{"date":"2025-12-30","open":4865,"high":6350,"low":4865,"close":6350,"volume":114999,"rsi_14":86.32,"sma_20":4484.75,"sma_60":4370.17,"sma_120":4366.88},{"date":"2026-01-02","open":6350,"high":6350,"low":5180,"close":5310,"volume":170159,"rsi_14":63.04,"sma_20":4539.75,"sma_60":4387.42,"sma_120":4373.29},{"date":"2026-01-05","open":5060,"high":6720,"low":5060,"close":6000,"volume":267083,"rsi_14":68.3,"sma_20":4628.25,"sma_60":4414.92,"sma_120":4385.0},{"date":"2026-01-06","open":5940,"high":5940,"low":5110,"close":5640,"volume":117773,"rsi_14":64.09,"sma_20":4700.75,"sma_60":4438.42,"sma_120":4393.58},{"date":"2026-01-07","open":5500,"high":5500,"low":5350,"close":5490,"volume":27047,"rsi_14":62.59,"sma_20":4762.0,"sma_60":4460.17,"sma_120":4400.92},{"date":"2026-01-08","open":5450,"high":6900,"low":5450,"close":6670,"volume":207157,"rsi_14":69.79,"sma_20":4880.25,"sma_60":4504.0,"sma_120":4417.67},{"date":"2026-01-09","open":6230,"high":7640,"low":5960,"close":5960,"volume":280152,"rsi_14":62.46,"sma_20":4963.0,"sma_60":4529.33,"sma_120":4428.33},{"date":"2026-01-12","open":6220,"high":6850,"low":6110,"close":6400,"volume":91291,"rsi_14":63.09,"sma_20":5067.75,"sma_60":4567.25,"sma_120":4442.58},{"date":"2026-01-13","open":6450,"high":6450,"low":5880,"close":6040,"volume":54455,"rsi_14":59.96,"sma_20":5152.0,"sma_60":4598.08,"sma_120":4454.25},{"date":"2026-01-14","open":5910,"high":5910,"low":5310,"close":5550,"volume":22787,"rsi_14":56.68,"sma_20":5215.0,"sma_60":4617.75,"sma_120":4461.54},{"date":"2026-01-15","open":5500,"high":5500,"low":5200,"close":5300,"volume":30226,"rsi_14":55.31,"sma_20":5267.25,"sma_60":4633.58,"sma_120":4466.21},{"date":"2026-01-16","open":5280,"high":5290,"low":5100,"close":5190,"volume":10515,"rsi_14":53.17,"sma_20":5359.5,"sma_60":4660.42,"sma_120":4470.5},{"date":"2026-01-19","open":5400,"high":5400,"low":5060,"close":5210,"volume":17252,"rsi_14":52.2,"sma_20":5390.25,"sma_60":4667.33,"sma_120":4475.46},{"date":"2026-01-20","open":5430,"high":5430,"low":5210,"close":5230,"volume":12711,"rsi_14":40.38,"sma_20":5422.0,"sma_60":4680.42,"sma_120":4484.04},{"date":"2026-01-21","open":5070,"high":5080,"low":4870,"close":4870,"volume":12454,"rsi_14":45.72,"sma_20":5439.25,"sma_60":4688.42,"sma_120":4487.83},{"date":"2026-01-22","open":4810,"high":4830,"low":4780,"close":4810,"volume":20053,"rsi_14":36.81,"sma_20":5456.5,"sma_60":4696.5,"sma_120":4490.92},{"date":"2026-01-23","open":4880,"high":4880,"low":4780,"close":4780,"volume":8438,"rsi_14":39.71,"sma_20":5480.0,"sma_60":4706.33,"sma_120":4493.25},{"date":"2026-01-26","open":4760,"high":4835,"low":4760,"close":4835,"volume":7839,"rsi_14":41.98,"sma_20":5485.75,"sma_60":4716.92,"sma_120":4497.38},{"date":"2026-01-27","open":4835,"high":4835,"low":4765,"close":4765,"volume":4323,"rsi_14":17.98,"sma_20":5479.5,"sma_60":4726.0,"sma_120":4501.0},{"date":"2026-01-28","open":4830,"high":4830,"low":4775,"close":4810,"volume":4427,"rsi_14":25.11,"sma_20":5402.5,"sma_60":4734.0,"sma_120":4505.0},{"date":"2026-01-29","open":4775,"high":4945,"low":4735,"close":4910,"volume":3801,"rsi_14":12.18,"sma_20":5382.5,"sma_60":4742.83,"sma_120":4510.96},{"date":"2026-01-30","open":4910,"high":4910,"low":4750,"close":4750,"volume":2373,"rsi_14":13.56,"sma_20":5320.0,"sma_60":4752.83,"sma_120":4514.17},{"date":"2026-02-02","open":4655,"high":4740,"low":4655,"close":4660,"volume":5982,"rsi_14":17.52,"sma_20":5271.0,"sma_60":4759.67,"sma_120":4517.33},{"date":"2026-02-03","open":4680,"high":4740,"low":4680,"close":4740,"volume":3377,"rsi_14":26.67,"sma_20":5233.5,"sma_60":4767.5,"sma_120":4520.29},{"date":"2026-02-04","open":4800,"high":4840,"low":4600,"close":4640,"volume":4718,"rsi_14":26.89,"sma_20":5132.0,"sma_60":4758.33,"sma_120":4523.96},{"date":"2026-02-05","open":4645,"high":4655,"low":4645,"close":4655,"volume":1986,"rsi_14":27.8,"sma_20":5066.75,"sma_60":4765.83,"sma_120":4527.29},{"date":"2026-02-06","open":4675,"high":4675,"low":4650,"close":4675,"volume":3953,"rsi_14":27.8,"sma_20":4980.5,"sma_60":4773.83,"sma_120":4529.54},{"date":"2026-02-09","open":4710,"high":4930,"low":4655,"close":4655,"volume":7254,"rsi_14":26.14,"sma_20":4911.25,"sma_60":4781.33,"sma_120":4530.54},{"date":"2026-02-10","open":4780,"high":4780,"low":4685,"close":4685,"volume":1304,"rsi_14":39.43,"sma_20":4868.0,"sma_60":4788.58,"sma_120":4531.0},{"date":"2026-02-11","open":4730,"high":4730,"low":4625,"close":4630,"volume":10505,"rsi_14":39.66,"sma_20":4834.5,"sma_60":4793.75,"sma_120":4531.25},{"date":"2026-02-12","open":4660,"high":4660,"low":4630,"close":4640,"volume":2167,"rsi_14":41.76,"sma_20":4807.0,"sma_60":4800.08,"sma_120":4531.58},{"date":"2026-02-13","open":4635,"high":4635,"low":4590,"close":4600,"volume":12087,"rsi_14":35.93,"sma_20":4777.5,"sma_60":4804.75,"sma_120":4533.21},{"date":"2026-02-19","open":4600,"high":4870,"low":4600,"close":4660,"volume":4635,"rsi_14":43.64,"sma_20":4750.0,"sma_60":4811.75,"sma_120":4536.21},{"date":"2026-02-20","open":4650,"high":4795,"low":4620,"close":4675,"volume":923,"rsi_14":41.51,"sma_20":4722.25,"sma_60":4818.58,"sma_120":4538.38},{"date":"2026-02-23","open":4750,"high":4750,"low":4655,"close":4720,"volume":1460,"rsi_14":37.16,"sma_20":4714.75,"sma_60":4827.08,"sma_120":4541.08},{"date":"2026-02-24","open":4720,"high":4720,"low":4625,"close":4625,"volume":1960,"rsi_14":40.74,"sma_20":4705.5,"sma_60":4834.0,"sma_120":4543.04},{"date":"2026-02-25","open":4695,"high":4910,"low":4695,"close":4715,"volume":18467,"rsi_14":54.07,"sma_20":4702.25,"sma_60":4839.75,"sma_120":4546.21},{"date":"2026-02-26","open":4635,"high":4635,"low":4625,"close":4625,"volume":6232,"rsi_14":41.61,"sma_20":4691.75,"sma_60":4844.58,"sma_120":4554.83},{"date":"2026-02-27","open":4645,"high":4645,"low":4535,"close":4545,"volume":1269,"rsi_14":42.86,"sma_20":4680.75,"sma_60":4833.83,"sma_120":4549.46},{"date":"2026-03-03","open":4615,"high":4615,"low":4275,"close":4275,"volume":9178,"rsi_14":29.35,"sma_20":4654.0,"sma_60":4832.67,"sma_120":4548.17},{"date":"2026-03-04","open":4400,"high":4400,"low":4200,"close":4200,"volume":15105,"rsi_14":25.64,"sma_20":4618.5,"sma_60":4830.58,"sma_120":4547.04},{"date":"2026-03-05","open":4285,"high":4355,"low":4285,"close":4355,"volume":2123,"rsi_14":36.49,"sma_20":4598.75,"sma_60":4833.0,"sma_120":4548.33},{"date":"2026-03-06","open":4300,"high":4355,"low":4285,"close":4305,"volume":1699,"rsi_14":33.19,"sma_20":4581.0,"sma_60":4834.25,"sma_120":4549.12},{"date":"2026-03-09","open":4300,"high":4370,"low":4250,"close":4250,"volume":2404,"rsi_14":33.19,"sma_20":4556.5,"sma_60":4835.25,"sma_120":4549.21},{"date":"2026-03-10","open":4300,"high":4790,"low":4300,"close":4585,"volume":352,"rsi_14":48.11,"sma_20":4553.75,"sma_60":4840.58,"sma_120":4552.29},{"date":"2026-03-11","open":4525,"high":4565,"low":4500,"close":4565,"volume":3176,"rsi_14":48.78,"sma_20":4549.25,"sma_60":4844.92,"sma_120":4554.92},{"date":"2026-03-12","open":4565,"high":4565,"low":4430,"close":4430,"volume":2224,"rsi_14":42.38,"sma_20":4537.0,"sma_60":4847.0,"sma_120":4557.67},{"date":"2026-03-13","open":4400,"high":4405,"low":4335,"close":4355,"volume":5940,"rsi_14":39.81,"sma_20":4522.0,"sma_60":4847.83,"sma_120":4560.12},{"date":"2026-03-16","open":4355,"high":4380,"low":4355,"close":4380,"volume":2972,"rsi_14":39.03,"sma_20":4506.75,"sma_60":4863.25,"sma_120":4566.42},{"date":"2026-03-17","open":4400,"high":4400,"low":4340,"close":4400,"volume":706,"rsi_14":42.37,"sma_20":4495.25,"sma_60":4850.08,"sma_120":4559.83},{"date":"2026-03-18","open":4350,"high":4370,"low":4350,"close":4370,"volume":670,"rsi_14":37.81,"sma_20":4481.75,"sma_60":4852.0,"sma_120":4561.67},{"date":"2026-03-19","open":4340,"high":4340,"low":4300,"close":4300,"volume":784,"rsi_14":38.35,"sma_20":4466.75,"sma_60":4852.58,"sma_120":4562.83},{"date":"2026-03-20","open":4300,"high":4300,"low":4230,"close":4230,"volume":2704,"rsi_14":38.63,"sma_20":4445.25,"sma_60":4851.92,"sma_120":4563.96},{"date":"2026-03-23","open":4280,"high":4280,"low":4065,"close":4065,"volume":3364,"rsi_14":41.8,"sma_20":4414.75,"sma_60":4843.08,"sma_120":4563.21},{"date":"2026-03-24","open":4150,"high":4355,"low":4150,"close":4310,"volume":508,"rsi_14":53.79,"sma_20":4394.25,"sma_60":4838.33,"sma_120":4564.92},{"date":"2026-03-25","open":4370,"high":4370,"low":4190,"close":4190,"volume":1680,"rsi_14":44.17,"sma_20":4372.5,"sma_60":4832.75,"sma_120":4565.83},{"date":"2026-03-26","open":4270,"high":4270,"low":4190,"close":4190,"volume":2648,"rsi_14":45.79,"sma_20":4346.25,"sma_60":4828.17,"sma_120":4566.75},{"date":"2026-03-27","open":4250,"high":4250,"low":4205,"close":4205,"volume":817,"rsi_14":48.3,"sma_20":4325.25,"sma_60":4826.42,"sma_120":4567.96},{"date":"2026-03-30","open":4250,"high":4255,"low":4110,"close":4160,"volume":832,"rsi_14":29.47,"sma_20":4306.0,"sma_60":4817.08,"sma_120":4568.79},{"date":"2026-03-31","open":4200,"high":4250,"low":4200,"close":4205,"volume":1271,"rsi_14":33.02,"sma_20":4302.5,"sma_60":4805.67,"sma_120":4570.25},{"date":"2026-04-01","open":4250,"high":4380,"low":4250,"close":4380,"volume":392,"rsi_14":47.73,"sma_20":4311.5,"sma_60":4772.83,"sma_120":4571.5},{"date":"2026-04-02","open":4380,"high":4380,"low":4200,"close":4210,"volume":1023,"rsi_14":43.93,"sma_20":4304.25,"sma_60":4754.5,"sma_120":4570.96},{"date":"2026-04-03","open":4255,"high":4300,"low":4050,"close":4130,"volume":2571,"rsi_14":40.0,"sma_20":4295.5,"sma_60":4723.33,"sma_120":4569.12},{"date":"2026-04-06","open":4350,"high":4480,"low":4350,"close":4395,"volume":907,"rsi_14":49.83,"sma_20":4302.75,"sma_60":4702.58,"sma_120":4570.5},{"date":"2026-04-07","open":4395,"high":4395,"low":4230,"close":4230,"volume":465,"rsi_14":45.71,"sma_20":4285.0,"sma_60":4681.58,"sma_120":4570.88},{"date":"2026-04-08","open":4460,"high":4460,"low":4300,"close":4420,"volume":192,"rsi_14":53.43,"sma_20":4277.75,"sma_60":4644.08,"sma_120":4574.04},{"date":"2026-04-09","open":4420,"high":4450,"low":4240,"close":4245,"volume":1019,"rsi_14":50.4,"sma_20":4268.5,"sma_60":4615.5,"sma_120":4572.42},{"date":"2026-04-10","open":4285,"high":4325,"low":4280,"close":4280,"volume":201,"rsi_14":56.23,"sma_20":4264.75,"sma_60":4580.17,"sma_120":4573.71},{"date":"2026-04-13","open":4280,"high":4330,"low":4280,"close":4330,"volume":50,"rsi_14":50.65,"sma_20":4262.25,"sma_60":4551.67,"sma_120":4574.88},{"date":"2026-04-14","open":4300,"high":4510,"low":4300,"close":4510,"volume":907,"rsi_14":60.06,"sma_20":4267.75,"sma_60":4534.33,"sma_120":4576.04},{"date":"2026-04-15","open":4500,"high":4540,"low":4500,"close":4540,"volume":871,"rsi_14":60.8,"sma_20":4276.25,"sma_60":4521.67,"sma_120":4577.62},{"date":"2026-04-16","open":4630,"high":4630,"low":4540,"close":4540,"volume":2270,"rsi_14":60.44,"sma_20":4288.25,"sma_60":4510.83,"sma_120":4578.79},{"date":"2026-04-17","open":4390,"high":4470,"low":4390,"close":4470,"volume":870,"rsi_14":59.51,"sma_20":4300.25,"sma_60":4498.5,"sma_120":4579.62},{"date":"2026-04-20","open":4420,"high":4470,"low":4420,"close":4470,"volume":212,"rsi_14":58.36,"sma_20":4320.5,"sma_60":4485.83,"sma_120":4576.92},{"date":"2026-04-21","open":4490,"high":4590,"low":4470,"close":4585,"volume":712,"rsi_14":56.72,"sma_20":4334.25,"sma_60":4481.08,"sma_120":4578.08},{"date":"2026-04-22","open":4580,"high":4580,"low":4300,"close":4300,"volume":3740,"rsi_14":52.74,"sma_20":4339.75,"sma_60":4472.58,"sma_120":4577.33},{"date":"2026-04-23","open":4340,"high":4370,"low":4335,"close":4370,"volume":1896,"rsi_14":57.36,"sma_20":4348.75,"sma_60":4465.75,"sma_120":4577.71},{"date":"2026-04-24","open":4375,"high":4505,"low":4375,"close":4470,"volume":4563,"rsi_14":52.56,"sma_20":4362.0,"sma_60":4459.67,"sma_120":4580.04},{"date":"2026-04-27","open":4600,"high":4600,"low":4410,"close":4415,"volume":5423,"rsi_14":56.83,"sma_20":4374.75,"sma_60":4453.83,"sma_120":4581.83},{"date":"2026-04-28","open":4450,"high":4450,"low":4425,"close":4450,"volume":610,"rsi_14":51.25,"sma_20":4387.0,"sma_60":4447.83,"sma_120":4583.75},{"date":"2026-04-29","open":4440,"high":4990,"low":4440,"close":4625,"volume":23346,"rsi_14":65.83,"sma_20":4399.25,"sma_60":4443.08,"sma_120":4592.96},{"date":"2026-04-30","open":4570,"high":4600,"low":4420,"close":4420,"volume":3539,"rsi_14":46.05,"sma_20":4462.75,"sma_60":4321.42,"sma_120":4361.25},{"date":"2026-05-04","open":4425,"high":4700,"low":4425,"close":4480,"volume":2312,"rsi_14":55.43,"sma_20":4427.25,"sma_60":4434.58,"sma_120":4589.29},{"date":"2026-05-06","open":4480,"high":4540,"low":4465,"close":4490,"volume":863,"rsi_14":49.17,"sma_20":4432.0,"sma_60":4430.42,"sma_120":4591.29},{"date":"2026-05-07","open":4490,"high":4500,"low":4490,"close":4490,"volume":2854,"rsi_14":47.88,"sma_20":4445.0,"sma_60":4427.92,"sma_120":4593.12},{"date":"2026-05-08","open":4535,"high":4535,"low":4350,"close":4380,"volume":2677,"rsi_14":43.8,"sma_20":4443.0,"sma_60":4423.33,"sma_120":4594.58},{"date":"2026-05-11","open":4555,"high":4575,"low":4450,"close":4500,"volume":3954,"rsi_14":51.12,"sma_20":4455.75,"sma_60":4420.42,"sma_120":4597.12},{"date":"2026-05-12","open":4495,"high":5850,"low":4495,"close":5850,"volume":125351,"rsi_14":75.65,"sma_20":4534.25,"sma_60":4440.33,"sma_120":4610.83},{"date":"2026-05-13","open":6960,"high":7600,"low":6960,"close":7600,"volume":191834,"rsi_14":84.86,"sma_20":4697.75,"sma_60":4488.92,"sma_120":4638.75},{"date":"2026-05-14","open":6700,"high":7830,"low":6010,"close":6160,"volume":380452,"rsi_14":66.97,"sma_20":4780.25,"sma_60":4514.42,"sma_120":4654.08},{"date":"2026-05-15","open":5800,"high":5800,"low":5380,"close":5380,"volume":101034,"rsi_14":58.16,"sma_20":4822.25,"sma_60":4526.75,"sma_120":4663.42},{"date":"2026-05-18","open":5080,"high":5080,"low":4815,"close":4935,"volume":52380,"rsi_14":53.56,"sma_20":4842.0,"sma_60":4532.33,"sma_120":4668.54},{"date":"2026-05-19","open":4940,"high":4970,"low":4810,"close":4945,"volume":35556,"rsi_14":54.08,"sma_20":4865.75,"sma_60":4537.08,"sma_120":4674.42},{"date":"2026-05-20","open":4820,"high":6420,"low":4820,"close":6420,"volume":108286,"rsi_14":62.42,"sma_20":4963.25,"sma_60":4566.17,"sma_120":4692.38},{"date":"2026-05-21","open":5990,"high":6390,"low":5500,"close":5690,"volume":216616,"rsi_14":56.28,"sma_20":5018.5,"sma_60":4582.33,"sma_120":4704.71},{"date":"2026-05-22","open":5340,"high":5590,"low":5300,"close":5300,"volume":67232,"rsi_14":55.07,"sma_20":5068.5,"sma_60":4593.58,"sma_120":4713.79},{"date":"2026-05-26","open":5100,"high":5140,"low":5010,"close":5110,"volume":51140,"rsi_14":53.58,"sma_20":5105.5,"sma_60":4600.17,"sma_120":4719.96},{"date":"2026-05-27","open":5100,"high":5100,"low":4815,"close":4815,"volume":41252,"rsi_14":51.79,"sma_20":5122.75,"sma_60":4603.33,"sma_120":4721.0},{"date":"2026-05-28","open":4840,"high":5060,"low":4765,"close":4860,"volume":42875,"rsi_14":52.03,"sma_20":5145.0,"sma_60":4608.58,"sma_120":4721.21},{"date":"2026-05-29","open":4910,"high":4910,"low":4660,"close":4860,"volume":21552,"rsi_14":52.66,"sma_20":5165.5,"sma_60":4618.33,"sma_120":4725.5},{"date":"2026-06-01","open":4840,"high":5270,"low":4700,"close":4770,"volume":35158,"rsi_14":51.5,"sma_20":5172.75,"sma_60":4627.83,"sma_120":4729.21},{"date":"2026-06-02","open":4670,"high":4670,"low":4355,"close":4500,"volume":34377,"rsi_14":41.47,"sma_20":5176.75,"sma_60":4630.25,"sma_120":4731.62},{"date":"2026-06-04","open":4500,"high":4670,"low":4500,"close":4520,"volume":3343,"rsi_14":25.08,"sma_20":5178.75,"sma_60":4633.83,"sma_120":4734.04},{"date":"2026-06-05","open":4520,"high":4520,"low":4400,"close":4450,"volume":9054,"rsi_14":32.22,"sma_20":5176.75,"sma_60":4637.17,"sma_120":4736.21},{"date":"2026-06-08","open":4450,"high":4450,"low":4340,"close":4420,"volume":11569,"rsi_14":38.18,"sma_20":5173.25,"sma_60":4634.42,"sma_120":4737.5},{"date":"2026-06-09","open":4420,"high":4480,"low":4420,"close":4435,"volume":7532,"rsi_14":43.11,"sma_20":5176.0,"sma_60":4632.25,"sma_120":4738.58},{"date":"2026-06-10","open":4410,"high":4460,"low":4340,"close":4400,"volume":9807,"rsi_14":42.54,"sma_20":5171.0,"sma_60":4631.75,"sma_120":4739.38},{"date":"2026-06-11","open":4400,"high":4495,"low":4400,"close":4470,"volume":3395,"rsi_14":6.67,"sma_20":5102.0,"sma_60":4633.67,"sma_120":4740.75},{"date":"2026-06-12","open":4500,"high":4590,"low":4425,"close":4425,"volume":6542,"rsi_14":9.58,"sma_20":4943.25,"sma_60":4634.42,"sma_120":4741.33},{"date":"2026-06-15","open":4435,"high":4470,"low":4435,"close":4455,"volume":4287,"rsi_14":14.94,"sma_20":4858.0,"sma_60":4635.33,"sma_120":4742.71},{"date":"2026-06-16","open":4590,"high":5790,"low":4590,"close":5790,"volume":112257,"rsi_14":64.47,"sma_20":4878.5,"sma_60":4659.0,"sma_120":4755.5},{"date":"2026-06-17","open":5400,"high":5400,"low":4910,"close":4910,"volume":119932,"rsi_14":59.43,"sma_20":5000.25,"sma_60":4828.33,"sma_120":4827.38},{"date":"2026-06-18","open":4960,"high":5590,"low":4930,"close":4945,"volume":88749,"rsi_14":51.45,"sma_20":4877.25,"sma_60":4681.08,"sma_120":4766.5},{"date":"2026-06-19","open":4970,"high":5260,"low":4725,"close":4820,"volume":38004,"rsi_14":49.34,"sma_20":4797.25,"sma_60":4693.67,"sma_120":4768.38},{"date":"2026-06-22","open":4870,"high":5240,"low":4840,"close":4870,"volume":23898,"rsi_14":51.66,"sma_20":4756.25,"sma_60":4703.0,"sma_120":4770.67},{"date":"2026-06-23","open":4635,"high":4750,"low":4635,"close":4700,"volume":10414,"rsi_14":53.44,"sma_20":4726.25,"sma_60":4711.5,"sma_120":4772.12},{"date":"2026-06-24","open":4800,"high":4800,"low":4410,"close":4435,"volume":23152,"rsi_14":48.65,"sma_20":4692.5,"sma_60":4715.58,"sma_120":4771.88},{"date":"2026-06-25","open":4580,"high":4580,"low":4460,"close":4515,"volume":7136,"rsi_14":51.03,"sma_20":4677.5,"sma_60":4720.75,"sma_120":4773.58},{"date":"2026-06-26","open":4495,"high":4600,"low":4460,"close":4600,"volume":7982,"rsi_14":52.8,"sma_20":4664.5,"sma_60":4728.08,"sma_120":4772.58},{"date":"2026-06-29","open":4505,"high":4550,"low":4400,"close":4400,"volume":16399,"rsi_14":49.49,"sma_20":4641.5,"sma_60":4731.33,"sma_120":4768.5},{"date":"2026-06-30","open":4425,"high":4750,"low":4425,"close":4675,"volume":7216,"rsi_14":53.77,"sma_20":4636.75,"sma_60":4736.25,"sma_120":4754.54},{"date":"2026-07-01","open":4510,"high":4520,"low":4490,"close":4495,"volume":16002,"rsi_14":50.33,"sma_20":4636.5,"sma_60":4741.0,"sma_120":4747.75},{"date":"2026-07-02","open":4455,"high":4455,"low":4425,"close":4440,"volume":6724,"rsi_14":50.2,"sma_20":4632.5,"sma_60":4746.17,"sma_120":4734.75},{"date":"2026-07-03","open":4440,"high":5390,"low":4440,"close":5390,"volume":34641,"rsi_14":59.98,"sma_20":4679.5,"sma_60":4762.75,"sma_120":4732.67},{"date":"2026-07-06","open":4900,"high":4900,"low":4570,"close":4615,"volume":18093,"rsi_14":35.76,"sma_20":4689.25,"sma_60":4769.17,"sma_120":4725.38},{"date":"2026-07-07","open":4685,"high":4685,"low":4510,"close":4585,"volume":2504,"rsi_14":45.04,"sma_20":4696.75,"sma_60":4771.92,"sma_120":4708.0},{"date":"2026-07-08","open":4520,"high":4585,"low":4520,"close":4585,"volume":2363,"rsi_14":44.44,"sma_20":4706.0,"sma_60":4777.58,"sma_120":4696.54},{"date":"2026-07-09","open":4450,"high":4550,"low":4450,"close":4480,"volume":4421,"rsi_14":44.72,"sma_20":4706.5,"sma_60":4780.92,"sma_120":4680.54},{"date":"2026-07-10","open":4490,"high":4685,"low":4490,"close":4685,"volume":4242,"rsi_14":47.26,"sma_20":4719.5,"sma_60":4786.83,"sma_120":4669.25},{"date":"2026-07-13","open":4580,"high":4605,"low":4530,"close":4530,"volume":2961,"rsi_14":47.47,"sma_20":4723.25,"sma_60":4787.17,"sma_120":4660.75},{"date":"2026-07-14","open":4525,"high":4530,"low":4415,"close":4495,"volume":3912,"rsi_14":50.96,"sma_20":4658.5,"sma_60":4786.42,"sma_120":4654.04},{"date":"2026-07-15","open":4500,"high":4590,"low":4495,"close":4500,"volume":1535,"rsi_14":49.75,"sma_20":4638.0,"sma_60":4785.75,"sma_120":4648.29},{"date":"2026-07-16","open":4500,"high":4560,"low":4450,"close":4450,"volume":2135,"rsi_14":47.52,"sma_20":4613.25,"sma_60":4785.42,"sma_120":4641.96},{"date":"2026-07-20","open":4480,"high":4555,"low":4375,"close":4375,"volume":1732,"rsi_14":49.57,"sma_20":4591.0,"sma_60":4783.83,"sma_120":4634.83},{"date":"2026-07-21","open":4400,"high":5000,"low":4400,"close":4800,"volume":7016,"rsi_14":52.05,"sma_20":4587.5,"sma_60":4787.42,"sma_120":4634.25},{"date":"2026-07-22","open":4750,"high":4750,"low":4550,"close":4550,"volume":965,"rsi_14":50.88,"sma_20":4580.0,"sma_60":4791.58,"sma_120":4632.08},{"date":"2026-07-23","open":4550,"high":4850,"low":4550,"close":4670,"volume":879,"rsi_14":53.62,"sma_20":4591.75,"sma_60":4796.58,"sma_120":4631.17},{"date":"2026-07-24","open":4870,"high":4870,"low":4670,"close":4770,"volume":53,"rsi_14":36.7,"sma_20":4604.5,"sma_60":4801.58,"sma_120":4630.62},{"date":"2026-07-27","open":4520,"high":4770,"low":4520,"close":4530,"volume":1980,"rsi_14":47.63,"sma_20":4601.0,"sma_60":4803.5,"sma_120":4628.67},{"date":"2026-07-28","open":4650,"high":4650,"low":4450,"close":4475,"volume":14079,"rsi_14":46.98,"sma_20":4604.75,"sma_60":4803.92,"sma_120":4625.88},{"date":"2026-07-29","open":4475,"high":4475,"low":4205,"close":4210,"volume":7754,"rsi_14":41.01,"sma_20":4581.5,"sma_60":4797.0,"sma_120":4620.04},{"date":"2026-07-30","open":4220,"high":4600,"low":4220,"close":4250,"volume":9849,"rsi_14":44.31,"sma_20":4569.25,"sma_60":4794.17,"sma_120":4615.88},{"date":"2026-07-31","open":4500,"high":4500,"low":4310,"close":4500,"volume":2055,"rsi_14":45.52,"sma_20":4572.25,"sma_60":4794.5,"sma_120":4614.54},{"date":"2026-08-03","open":4360,"high":4415,"low":4360,"close":4365,"volume":6386,"rsi_14":45.97,"sma_20":4521.0,"sma_60":4792.42,"sma_120":4611.42},{"date":"2026-08-04","open":4420,"high":4430,"low":4345,"close":4345,"volume":641,"rsi_14":46.31,"sma_20":4507.5,"sma_60":4790.0,"sma_120":4608.96},{"date":"2026-08-05","open":4440,"high":4450,"low":4330,"close":4350,"volume":198,"rsi_14":46.31,"sma_20":4495.75,"sma_60":4789.5,"sma_120":4606.42},{"date":"2026-08-06","open":4370,"high":4480,"low":4330,"close":4330,"volume":1081,"rsi_14":47.0,"sma_20":4483.0,"sma_60":4786.67,"sma_120":4603.54},{"date":"2026-08-07","open":4350,"high":4450,"low":4350,"close":4445,"volume":1318,"rsi_14":51.72,"sma_20":4481.25,"sma_60":4763.25,"sma_120":4601.79},{"date":"2026-08-10","open":4500,"high":4500,"low":4380,"close":4410,"volume":1280,"rsi_14":38.18,"sma_20":4467.5,"sma_60":4710.08,"sma_120":4599.5},{"date":"2026-08-11","open":4450,"high":4450,"low":4350,"close":4355,"volume":1017,"rsi_14":43.3,"sma_20":4458.75,"sma_60":4680.0,"sma_120":4597.21},{"date":"2026-08-12","open":4450,"high":4670,"low":4435,"close":4620,"volume":1257,"rsi_14":48.44,"sma_20":4465.0,"sma_60":4667.33,"sma_120":4597.04},{"date":"2026-08-13","open":4620,"high":4995,"low":4510,"close":4510,"volume":1337,"rsi_14":41.93,"sma_20":4465.5,"sma_60":4660.25,"sma_120":4596.29},{"date":"2026-08-14","open":4515,"high":4825,"low":4515,"close":4825,"volume":1892,"rsi_14":58.75,"sma_20":4484.25,"sma_60":4658.25,"sma_120":4597.67},{"date":"2026-08-18","open":4730,"high":4730,"low":4550,"close":4590,"volume":377,"rsi_14":53.08,"sma_20":4495.0,"sma_60":4627.75,"sma_120":4596.96},{"date":"2026-08-19","open":4800,"high":4800,"low":4755,"close":4755,"volume":142,"rsi_14":65.44,"sma_20":4492.75,"sma_60":4612.17,"sma_120":4597.25},{"date":"2026-08-20","open":4710,"high":4710,"low":4560,"close":4595,"volume":1127,"rsi_14":59.15,"sma_20":4495.0,"sma_60":4600.42,"sma_120":4597.0},{"date":"2026-08-21","open":4600,"high":4600,"low":4355,"close":4355,"volume":5616,"rsi_14":46.13,"sma_20":4479.25,"sma_60":4587.83,"sma_120":4594.0},{"date":"2026-08-24","open":4570,"high":4570,"low":4405,"close":4405,"volume":7197,"rsi_14":51.12,"sma_20":4461.0,"sma_60":4581.0,"sma_120":4592.17},{"date":"2026-08-25","open":4550,"high":4645,"low":4440,"close":4440,"volume":852,"rsi_14":52.63,"sma_20":4456.5,"sma_60":4574.0,"sma_120":4591.29},{"date":"2026-08-26","open":4550,"high":4600,"low":4500,"close":4600,"volume":556,"rsi_14":56.38,"sma_20":4462.75,"sma_60":4569.67,"sma_120":4594.0},{"date":"2026-08-27","open":4670,"high":4670,"low":4395,"close":4395,"volume":4728,"rsi_14":51.52,"sma_20":4472.0,"sma_60":4563.42,"sma_120":4595.62},{"date":"2026-08-28","open":4630,"high":4665,"low":4600,"close":4620,"volume":3064,"rsi_14":53.88,"sma_20":4490.5,"sma_60":4565.42,"sma_120":4597.83},{"date":"2026-08-31","open":4500,"high":4980,"low":4500,"close":4980,"volume":896,"rsi_14":61.05,"sma_20":4514.5,"sma_60":4573.08,"sma_120":4603.46},{"date":"2026-09-01","open":4900,"high":5430,"low":4800,"close":5380,"volume":5425,"rsi_14":67.52,"sma_20":4565.25,"sma_60":4588.58,"sma_120":4612.88},{"date":"2026-09-02","open":4880,"high":4880,"low":4720,"close":4725,"volume":4031,"rsi_14":51.58,"sma_20":4584.25,"sma_60":4593.67,"sma_120":4614.04},{"date":"2026-09-03","open":4710,"high":4840,"low":4705,"close":4705,"volume":959,"rsi_14":53.02,"sma_20":4602.0,"sma_60":4598.17,"sma_120":4615.21},{"date":"2026-09-04","open":4740,"high":4740,"low":4655,"close":4655,"volume":795,"rsi_14":47.13,"sma_20":4618.25,"sma_60":4602.42,"sma_120":4617.08},{"date":"2026-09-07","open":4725,"high":4765,"low":4700,"close":4765,"volume":842,"rsi_14":53.09,"sma_20":4634.25,"sma_60":4607.33,"sma_120":4620.5},{"date":"2026-09-08","open":4770,"high":4865,"low":4760,"close":4760,"volume":421,"rsi_14":50.09,"sma_20":4651.75,"sma_60":4612.92,"sma_120":4623.67},{"date":"2026-09-09","open":4760,"high":4800,"low":4750,"close":4800,"volume":345,"rsi_14":54.01,"sma_20":4674.0,"sma_60":4618.67,"sma_120":4627.0},{"date":"2026-09-10","open":4825,"high":4825,"low":4800,"close":4800,"volume":592,"rsi_14":59.61,"sma_20":4683.0,"sma_60":4602.17,"sma_120":4630.58},{"date":"2026-09-11","open":4790,"high":4790,"low":4750,"close":4780,"volume":1088,"rsi_14":58.21,"sma_20":4696.5,"sma_60":4600.0,"sma_120":4634.58},{"date":"2026-09-14","open":4760,"high":4800,"low":4755,"close":4800,"volume":26,"rsi_14":57.93,"sma_20":4695.25,"sma_60":4597.58,"sma_120":4639.33},{"date":"2026-09-15","open":4800,"high":4800,"low":4710,"close":4730,"volume":558,"rsi_14":52.98,"sma_20":4702.25,"sma_60":4596.08,"sma_120":4644.88},{"date":"2026-09-16","open":4730,"high":4790,"low":4730,"close":4780,"volume":255,"rsi_14":59.51,"sma_20":4703.5,"sma_60":4594.58,"sma_120":4648.79},{"date":"2026-09-17","open":4870,"high":4870,"low":4800,"close":4830,"volume":1990,"rsi_14":55.68,"sma_20":4715.25,"sma_60":4596.75,"sma_120":4654.12},{"date":"2026-09-18","open":4800,"high":4800,"low":4605,"close":4605,"volume":1713,"rsi_14":39.07,"sma_20":4727.75,"sma_60":4599.58,"sma_120":4657.58},{"date":"2026-09-21","open":4700,"high":4815,"low":4700,"close":4705,"volume":2614,"rsi_14":26.15,"sma_20":4742.75,"sma_60":4602.75,"sma_120":4661.75},{"date":"2026-09-22","open":4760,"high":4850,"low":4760,"close":4850,"volume":1324,"rsi_14":56.91,"sma_20":4763.25,"sma_60":4606.92,"sma_120":4667.5},{"date":"2026-09-23","open":4800,"high":5200,"low":4800,"close":5200,"volume":760,"rsi_14":70.04,"sma_20":4793.25,"sma_60":4620.25,"sma_120":4675.79},{"date":"2026-09-28","open":5170,"high":5170,"low":5050,"close":5050,"volume":186,"rsi_14":64.79,"sma_20":4826.0,"sma_60":4626.5,"sma_120":4681.38},{"date":"2026-09-29","open":5240,"high":5240,"low":4845,"close":4850,"volume":456,"rsi_14":52.98,"sma_20":4837.5,"sma_60":4632.42,"sma_120":4686.71},{"date":"2026-09-30","open":4850,"high":4850,"low":4805,"close":4810,"volume":555,"rsi_14":51.71,"sma_20":4829.0,"sma_60":4638.58,"sma_120":4692.38},{"date":"2026-10-01","open":4910,"high":4910,"low":4895,"close":4895,"volume":16,"rsi_14":53.16,"sma_20":4804.75,"sma_60":4630.33,"sma_120":4696.54},{"date":"2026-10-02","open":4820,"high":5180,"low":4820,"close":5170,"volume":595,"rsi_14":60.39,"sma_20":4827.0,"sma_60":4639.58,"sma_120":4704.38},{"date":"2026-10-06","open":5140,"high":5140,"low":4815,"close":5000,"volume":2117,"rsi_14":55.7,"sma_20":4841.75,"sma_60":4646.5,"sma_120":4709.21},{"date":"2026-10-07","open":4965,"high":4965,"low":4900,"close":4900,"volume":2,"rsi_14":52.49,"sma_20":4854.0,"sma_60":4651.75,"sma_120":4714.67},{"date":"2026-10-08","open":5090,"high":5090,"low":5000,"close":5000,"volume":86,"rsi_14":56.62,"sma_20":4865.75,"sma_60":4660.42,"sma_120":4720.67},{"date":"2026-10-12","open":4815,"high":4890,"low":4815,"close":4890,"volume":21,"rsi_14":52.62,"sma_20":4872.25,"sma_60":4663.83,"sma_120":4725.33},{"date":"2026-10-13","open":5000,"high":5000,"low":4500,"close":4500,"volume":3825,"rsi_14":43.24,"sma_20":4857.25,"sma_60":4663.33,"sma_120":4725.25},{"date":"2026-10-14","open":4590,"high":4670,"low":4515,"close":4525,"volume":400,"rsi_14":48.21,"sma_20":4843.5,"sma_60":4663.83,"sma_120":4725.12},{"date":"2026-10-15","open":4550,"high":4805,"low":4550,"close":4805,"volume":1333,"rsi_14":52.07,"sma_20":4844.75,"sma_60":4668.92,"sma_120":4727.33},{"date":"2026-10-16","open":4765,"high":4765,"low":4660,"close":4660,"volume":164,"rsi_14":46.07,"sma_20":4837.75,"sma_60":4672.42,"sma_120":4728.92},{"date":"2026-10-19","open":4680,"high":4710,"low":4525,"close":4525,"volume":404,"rsi_14":34.69,"sma_20":4827.5,"sma_60":4674.92,"sma_120":4729.38},{"date":"2026-10-20","open":4600,"high":5040,"low":4600,"close":4995,"volume":477,"rsi_14":48.91,"sma_20":4838.25,"sma_60":4678.17,"sma_120":4732.79},{"date":"2026-10-21","open":4895,"high":5200,"low":4770,"close":5200,"volume":1477,"rsi_14":56.92,"sma_20":4856.75,"sma_60":4689.0,"sma_120":4740.29},{"date":"2026-10-22","open":5180,"high":5180,"low":4875,"close":5100,"volume":30,"rsi_14":55.6,"sma_20":4881.5,"sma_60":4696.17,"sma_120":4746.38},{"date":"2026-10-23","open":4469,"high":4990,"low":4469,"close":4990,"volume":113,"rsi_14":51.82,"sma_20":4895.75,"sma_60":4699.83,"sma_120":4750.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.55,"pbr":3.48,"ttm_eps":null,"close":6117.0127},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.62,"pbr":2.85,"ttm_eps":null,"close":4934.5234},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":1.02,"pbr":2.49,"ttm_eps":null,"close":4575.2861},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.89,"pbr":2.34,"ttm_eps":null,"close":4390.6777},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.55,"pbr":2.56,"ttm_eps":null,"close":4670.085},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":1.13,"pbr":2.26,"ttm_eps":null,"close":4265.9429},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.23,"pbr":3.23,"ttm_eps":null,"close":6350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":50.23,"pbr":1.95,"ttm_eps":null,"close":4205.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":31.62,"pbr":2.04,"ttm_eps":null,"close":4675.0}],"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":"성문전자우","phase":"above-fold","symbol_resolved":true}