{"status":"ok","report":{"price_analysis":{"current":5000.0,"change_1d":-1.0,"change_7d":-6.5,"change_30d":-15.7,"high_30d":6240.0,"low_30d":4920.0,"position_in_range":6.0,"support":5052.0,"resistance":6108.0},"summary":"KCC건설(021320)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1070.40억. 현재가 5,000원, 전일 대비 -1.0%, 30일 -15.7%. PER 2.2배 / ROE 1.6%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 8105.00, 기관 순매수 3.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.2배입니다. ROE 1.6%입니다. 시가총액 1070.40억. 매출 1.63조, 영업이익 790.34억.","grade":"C","comment":"PER 2.24배, ROE 1.56%","per":2.24,"pbr":0.19,"roe":1.56,"eps":2236.78,"revenue":1632527789686.0,"operating_income":79033553624.0,"net_income":47208959426.0,"market_cap":107039710000,"profit_margin":2.89,"roa":0.62,"operating_margin":4.84,"gross_margin":18.4,"debt_ratio":1.529752809170035,"total_assets":1450578195959.0,"total_equity":573407089697.0,"total_debt":877171106262.0,"dividend_yield":2.76,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-170.72)가 시그널선(-121.41)을 하회합니다(데드크로스). 현재가가 SMA20(5504)과 SMA60(5594) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4851~6157 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.000000000000014,"macd":-170.71942106984352,"macd_signal":-121.40860341701139,"sma_20":5503.75,"sma_60":5594.083333333333,"bb_upper":6156.550696997177,"bb_lower":4850.949303002823,"atr_14":291.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8105.00, 기관 순매수 3.00. 30일 누적: 외국인 -7.50만, 기관 12.53만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-8105.0,"institutional_flow":3.0,"data":[{"date":"2026-10-23","foreign_net":-893.0,"institution_net":0.0,"retail_net":893.0},{"date":"2026-10-22","foreign_net":-6102.0,"institution_net":0.0,"retail_net":6102.0},{"date":"2026-10-21","foreign_net":719.0,"institution_net":0.0,"retail_net":-719.0},{"date":"2026-10-20","foreign_net":-1397.0,"institution_net":0.0,"retail_net":1397.0},{"date":"2026-10-19","foreign_net":-432.0,"institution_net":3.0,"retail_net":429.0},{"date":"2026-10-16","foreign_net":1216.0,"institution_net":0.0,"retail_net":-1216.0},{"date":"2026-10-15","foreign_net":-2754.0,"institution_net":36.0,"retail_net":2718.0},{"date":"2026-10-14","foreign_net":2950.0,"institution_net":44.0,"retail_net":-2994.0},{"date":"2026-10-13","foreign_net":3566.0,"institution_net":33.0,"retail_net":-3599.0},{"date":"2026-10-12","foreign_net":-1520.0,"institution_net":15.0,"retail_net":1505.0},{"date":"2026-10-08","foreign_net":2445.0,"institution_net":-49.0,"retail_net":-2396.0},{"date":"2026-10-07","foreign_net":111.0,"institution_net":0.0,"retail_net":-111.0},{"date":"2026-10-06","foreign_net":947.0,"institution_net":0.0,"retail_net":-947.0},{"date":"2026-10-02","foreign_net":-1695.0,"institution_net":0.0,"retail_net":1695.0},{"date":"2026-10-01","foreign_net":873.0,"institution_net":0.0,"retail_net":-873.0},{"date":"2026-09-30","foreign_net":-1209.0,"institution_net":10.0,"retail_net":1199.0},{"date":"2026-09-29","foreign_net":1345.0,"institution_net":0.0,"retail_net":-1345.0},{"date":"2026-09-28","foreign_net":-1330.0,"institution_net":0.0,"retail_net":1330.0},{"date":"2026-09-23","foreign_net":-6515.0,"institution_net":-1.0,"retail_net":6516.0},{"date":"2026-09-22","foreign_net":-8.0,"institution_net":-2.0,"retail_net":10.0},{"date":"2026-09-21","foreign_net":-5130.0,"institution_net":0.0,"retail_net":5130.0},{"date":"2026-09-18","foreign_net":-9124.0,"institution_net":1.0,"retail_net":9123.0},{"date":"2026-09-17","foreign_net":-2472.0,"institution_net":-311.0,"retail_net":2783.0},{"date":"2026-09-16","foreign_net":-3513.0,"institution_net":310.0,"retail_net":3203.0},{"date":"2026-09-15","foreign_net":-24715.0,"institution_net":82423.0,"retail_net":-57708.0},{"date":"2026-09-14","foreign_net":3101.0,"institution_net":0.0,"retail_net":-3101.0},{"date":"2026-09-11","foreign_net":-314.0,"institution_net":-1.0,"retail_net":315.0},{"date":"2026-09-10","foreign_net":-6794.0,"institution_net":2017.0,"retail_net":4777.0},{"date":"2026-09-09","foreign_net":-1505.0,"institution_net":0.0,"retail_net":1505.0},{"date":"2026-09-08","foreign_net":-14872.0,"institution_net":40741.0,"retail_net":-25869.0}],"periods":{"d1":{"foreign_net":-893.0,"institution_net":0,"retail_net":893.0},"d3":{"foreign_net":-6276.0,"institution_net":0,"retail_net":6276.0},"d7":{"foreign_net":-9643.0,"institution_net":39.0,"retail_net":9604.0},"d14":{"foreign_net":-2839.0,"institution_net":82.0,"retail_net":2757.0},"d30":{"foreign_net":-75021.0,"institution_net":125269.0,"retail_net":-50248.0}}},"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 2.24x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +6.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.7,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-20.3,"unit":"%","percentile":30,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.0,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.7,"unit":"%","percentile":29,"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":46,"summary":"유동비율 1.2x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":1.24,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.21,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":19.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.24x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +6.7%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.53,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.4,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.84,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.24,"current_pbr":0.19,"per_5y_high":25.97,"per_5y_low":2.41,"per_5y_avg":6.63,"per_percentile":0.0,"pbr_5y_high":0.35,"pbr_5y_low":0.23,"pbr_5y_avg":0.29,"pbr_percentile":0.0,"per_5y_median":2.84,"pbr_5y_median":0.29,"history":[{"quarter":"2024-Q2","per":25.97,"pbr":0.28},{"quarter":"2024-Q3","per":12.21,"pbr":0.29},{"quarter":"2024-Q4","per":5.18,"pbr":0.24},{"quarter":"2025-Q1","per":2.82,"pbr":0.23},{"quarter":"2025-Q2","per":2.94,"pbr":0.3},{"quarter":"2025-Q3","per":2.65,"pbr":0.28},{"quarter":"2025-Q4","per":2.63,"pbr":0.31},{"quarter":"2026-Q1","per":2.84,"pbr":0.35},{"quarter":"2026-Q2","per":2.41,"pbr":0.29},{"quarter":"현재","per":2.24,"pbr":0.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4007.9683,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4225.9946,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3863.979,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3762.676,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5045.8452,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4872.1831,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5580.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5380.0,"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":"Industrials","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":25.97,"eps":154.32,"close":4007.97,"source":"reported"},{"date":"2024-07","per":27.78,"eps":154.32,"close":4286.3,"source":"reported"},{"date":"2024-08","per":28.92,"eps":154.32,"close":4462.58,"source":"reported"},{"date":"2024-09","per":12.21,"eps":346.25,"close":4225.99,"source":"reported"},{"date":"2024-10","per":11.59,"eps":346.25,"close":4012.61,"source":"reported"},{"date":"2024-11","per":10.96,"eps":346.25,"close":3794.58,"source":"reported"},{"date":"2024-12","per":5.18,"eps":745.86,"close":3863.98,"source":"reported"},{"date":"2025-01","per":4.98,"eps":745.86,"close":3714.44,"source":"reported"},{"date":"2025-02","per":5.12,"eps":745.86,"close":3815.74,"source":"reported"},{"date":"2025-03","per":2.82,"eps":1332.22,"close":3762.68,"source":"reported"},{"date":"2025-04","per":3.16,"eps":1332.22,"close":4206.48,"source":"reported"},{"date":"2025-05","per":3.74,"eps":1332.22,"close":4978.31,"source":"reported"},{"date":"2025-06","per":2.94,"eps":1714.47,"close":5045.85,"source":"reported"},{"date":"2025-07","per":2.97,"eps":1714.47,"close":5084.44,"source":"reported"},{"date":"2025-08","per":2.81,"eps":1714.47,"close":4819.12,"source":"reported"},{"date":"2025-09","per":2.65,"eps":1839.55,"close":4872.18,"source":"reported"},{"date":"2025-10","per":2.51,"eps":1839.55,"close":4611.69,"source":"reported"},{"date":"2025-11","per":2.61,"eps":1839.55,"close":4799.82,"source":"reported"},{"date":"2025-12","per":2.63,"eps":2121.46,"close":5580.0,"source":"reported"},{"date":"2026-01","per":2.55,"eps":2121.46,"close":5420.0,"source":"reported"},{"date":"2026-02","per":3.34,"eps":2121.46,"close":7090.0,"source":"reported"},{"date":"2026-03","per":2.84,"eps":2221.96,"close":6300.0,"source":"reported"},{"date":"2026-04","per":3.2,"eps":2221.96,"close":7110.0,"source":"reported"},{"date":"2026-05","per":2.39,"eps":2221.96,"close":5310.0,"source":"reported"},{"date":"2026-06","per":2.41,"eps":2236.78,"close":5380.0,"source":"reported"},{"date":"2026-07","per":2.35,"eps":2236.78,"close":5250.0,"source":"reported"},{"date":"2026-08","per":2.49,"eps":2236.78,"close":5560.0,"source":"reported"},{"date":"2026-09","per":2.62,"eps":2236.78,"close":5850.0,"source":"reported"},{"date":"2026-10","per":2.23,"eps":2236.78,"close":4980.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.48,"std":7.66,"upper_1sd":14.14,"lower_1sd":0.0,"current":2.23,"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":2.76,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":16.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.76,"summary":"배당수익률 2.76%","metrics":[{"name":"배당수익률","value":2.76,"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":"2.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.6%"}],"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":"2026-10-23T23:44:42.161460+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.015609077794502943,"dividend_yield":null,"eps":449.0,"revenue":379868908174.0,"operating_income":16294439593.0,"net_income":8950355871.0,"market_cap":null,"profit_margin":0.023561696359998656,"operating_margin":0.04289490201060701,"roa":0.006170198818604728,"gross_margin":0.18402303624960006,"total_equity":573407089697.0,"total_assets":1450578195959.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.42,"pbr":0.26,"roe":0.027873636382213095,"dividend_yield":2.76,"eps":734.86,"revenue":355936765826.0,"operating_income":20432933774.0,"net_income":15725972807.0,"market_cap":155200000000.0,"profit_margin":0.044181928693164715,"operating_margin":0.05740607808969264,"roa":0.010581478466596001,"gross_margin":0.16977098513206176,"total_equity":564188058973.0,"total_assets":1486179162642.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014324932218216513,"dividend_yield":null,"eps":369.91,"revenue":446728479268.0,"operating_income":11600562709.0,"net_income":7916158674.0,"market_cap":null,"profit_margin":0.017720291052344038,"operating_margin":0.025967815456960436,"roa":0.005000109008484851,"gross_margin":0.1780553358503951,"total_equity":552614040570.0,"total_assets":1583197218414.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02694847077502829,"dividend_yield":null,"eps":683.01,"revenue":449993636418.0,"operating_income":30705617548.0,"net_income":14616472074.0,"market_cap":null,"profit_margin":0.0324815083838713,"operating_margin":0.06823567060285601,"roa":0.009476038765351153,"gross_margin":0.1500689366755204,"total_equity":542385955627.0,"total_assets":1542466471058.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.017593295906204866,"dividend_yield":null,"eps":434.18,"revenue":487165234011.0,"operating_income":17144446316.0,"net_income":9291355737.0,"market_cap":null,"profit_margin":0.01907228818547057,"operating_margin":0.03519226151431998,"roa":0.005771326441580137,"gross_margin":0.14579772943607922,"total_equity":528119107786.0,"total_assets":1609916858984.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02616541267190714,"dividend_yield":null,"eps":634.36,"revenue":449516103225.0,"operating_income":28886508274.0,"net_income":13575342238.0,"market_cap":null,"profit_margin":0.030199901940342774,"operating_margin":0.06426134251199717,"roa":0.008277532197213947,"gross_margin":0.1561753060131431,"total_equity":518827752049.0,"total_assets":1640022885392.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0037030788165263234,"dividend_yield":null,"eps":88.0,"revenue":544819881971.0,"operating_income":18012246923.0,"net_income":1883235959.0,"market_cap":null,"profit_margin":0.0034566212088057427,"operating_margin":0.0330609207172046,"roa":0.0012736290565934386,"gross_margin":0.13092644736264758,"total_equity":508559512856.0,"total_assets":1478637715786.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026104069072390258,"dividend_yield":null,"eps":557.93,"revenue":399769040275.0,"operating_income":26017807576.0,"net_income":11939633580.0,"market_cap":null,"profit_margin":0.029866328747685814,"operating_margin":0.06508209729823607,"roa":0.009055027899757795,"gross_margin":0.11692262020802381,"total_equity":457385917379.0,"total_assets":1318563974863.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.002494802707797323,"dividend_yield":null,"eps":51.93,"revenue":447989612517.0,"operating_income":3024169216.0,"net_income":1111300595.0,"market_cap":null,"profit_margin":0.0024806392022266566,"operating_margin":0.00675053423450804,"roa":0.0008605149340920664,"gross_margin":0.09531973429044532,"total_equity":445446283799.0,"total_assets":1291436732789.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0023115403171585203,"dividend_yield":null,"eps":48.0,"revenue":434461065197.0,"operating_income":17542635611.0,"net_income":1027098228.0,"market_cap":null,"profit_margin":0.0023640742756414258,"operating_margin":0.04037792340044452,"roa":0.0008048218058597743,"gross_margin":0.07798689810935436,"total_equity":444334983204.0,"total_assets":1276180914237.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.01494593558879019,"dividend_yield":null,"eps":-311.61,"revenue":429328336239.0,"operating_income":-5148527022.0,"net_income":-6668430820.0,"market_cap":null,"profit_margin":-0.015532240146123956,"operating_margin":-0.011992050343338856,"roa":-0.005373502493836096,"gross_margin":0.0455109244993391,"total_equity":446170183217.0,"total_assets":1240984037441.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.015726189702332853,"dividend_yield":null,"eps":366.0,"revenue":440524643135.0,"operating_income":8409062519.0,"net_income":7303982458.0,"market_cap":null,"profit_margin":0.016580190397570277,"operating_margin":0.01908874486375333,"roa":0.005569589171276966,"gross_margin":0.05427400563984569,"total_equity":464447052735.0,"total_assets":1311404168851.0}],"current_price":5000.0,"change_pct":-0.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":8600.0},{"date":"2017-01-11","close":8670.0},{"date":"2017-01-12","close":8670.0},{"date":"2017-01-13","close":8800.0},{"date":"2017-01-16","close":9030.0},{"date":"2017-01-17","close":8910.0},{"date":"2017-01-18","close":8850.0},{"date":"2017-01-19","close":8990.0},{"date":"2017-01-20","close":8970.0},{"date":"2017-01-23","close":8770.0},{"date":"2017-01-24","close":8700.0},{"date":"2017-01-25","close":8820.0},{"date":"2017-01-26","close":8810.0},{"date":"2017-01-31","close":8770.0},{"date":"2017-02-01","close":8850.0},{"date":"2017-02-02","close":8850.0},{"date":"2017-02-03","close":8790.0},{"date":"2017-02-06","close":8800.0},{"date":"2017-02-07","close":8760.0},{"date":"2017-02-08","close":8810.0},{"date":"2017-02-09","close":8890.0},{"date":"2017-02-10","close":9050.0},{"date":"2017-02-13","close":9020.0},{"date":"2017-02-14","close":8990.0},{"date":"2017-02-15","close":8910.0},{"date":"2017-02-16","close":9270.0},{"date":"2017-02-17","close":9300.0},{"date":"2017-02-20","close":9020.0},{"date":"2017-02-21","close":8850.0},{"date":"2017-02-22","close":8700.0},{"date":"2017-02-23","close":8880.0},{"date":"2017-02-24","close":8690.0},{"date":"2017-02-27","close":8720.0},{"date":"2017-02-28","close":8950.0},{"date":"2017-03-02","close":8660.0},{"date":"2017-03-03","close":8480.0},{"date":"2017-03-06","close":8330.0},{"date":"2017-03-07","close":8340.0},{"date":"2017-03-08","close":8380.0},{"date":"2017-03-09","close":8180.0},{"date":"2017-03-10","close":8200.0},{"date":"2017-03-13","close":8290.0},{"date":"2017-03-14","close":8220.0},{"date":"2017-03-15","close":8240.0},{"date":"2017-03-16","close":8140.0},{"date":"2017-03-17","close":8190.0},{"date":"2017-03-20","close":8010.0},{"date":"2017-03-21","close":8000.0},{"date":"2017-03-22","close":8010.0},{"date":"2017-03-23","close":8010.0},{"date":"2017-03-24","close":8010.0},{"date":"2017-03-27","close":8010.0},{"date":"2017-03-28","close":8150.0},{"date":"2017-03-29","close":8150.0},{"date":"2017-03-30","close":8090.0},{"date":"2017-03-31","close":8200.0},{"date":"2017-04-03","close":8150.0},{"date":"2017-04-04","close":8150.0},{"date":"2017-04-05","close":8200.0},{"date":"2017-04-06","close":8120.0},{"date":"2017-04-07","close":8180.0},{"date":"2017-04-10","close":8160.0},{"date":"2017-04-11","close":8180.0},{"date":"2017-04-12","close":8090.0},{"date":"2017-04-13","close":8110.0},{"date":"2017-04-14","close":8180.0},{"date":"2017-04-17","close":8500.0},{"date":"2017-04-18","close":8600.0},{"date":"2017-04-19","close":8590.0},{"date":"2017-04-20","close":8590.0},{"date":"2017-04-21","close":8530.0},{"date":"2017-04-24","close":8340.0},{"date":"2017-04-25","close":8380.0},{"date":"2017-04-26","close":8340.0},{"date":"2017-04-27","close":8240.0},{"date":"2017-04-28","close":8400.0},{"date":"2017-05-02","close":8360.0},{"date":"2017-05-04","close":8440.0},{"date":"2017-05-08","close":8560.0},{"date":"2017-05-10","close":8500.0},{"date":"2017-05-11","close":8760.0},{"date":"2017-05-12","close":8830.0},{"date":"2017-05-15","close":8980.0},{"date":"2017-05-16","close":9070.0},{"date":"2017-05-17","close":8920.0},{"date":"2017-05-18","close":9010.0},{"date":"2017-05-19","close":9200.0},{"date":"2017-05-22","close":9330.0},{"date":"2017-05-23","close":9440.0},{"date":"2017-05-24","close":9380.0},{"date":"2017-05-25","close":9430.0},{"date":"2017-05-26","close":9560.0},{"date":"2017-05-29","close":9560.0},{"date":"2017-05-30","close":9550.0},{"date":"2017-05-31","close":9400.0},{"date":"2017-06-01","close":9340.0},{"date":"2017-06-02","close":9700.0},{"date":"2017-06-05","close":9800.0},{"date":"2017-06-07","close":9830.0},{"date":"2017-06-08","close":9590.0},{"date":"2017-06-09","close":9450.0},{"date":"2017-06-12","close":9720.0},{"date":"2017-06-13","close":10150.0},{"date":"2017-06-14","close":10100.0},{"date":"2017-06-15","close":10150.0},{"date":"2017-06-16","close":10100.0},{"date":"2017-06-19","close":9690.0},{"date":"2017-06-20","close":9970.0},{"date":"2017-06-21","close":9950.0},{"date":"2017-06-22","close":9970.0},{"date":"2017-06-23","close":9870.0},{"date":"2017-06-26","close":9820.0},{"date":"2017-06-27","close":9560.0},{"date":"2017-06-28","close":9600.0},{"date":"2017-06-29","close":9590.0},{"date":"2017-06-30","close":9520.0},{"date":"2017-07-03","close":9450.0},{"date":"2017-07-04","close":9510.0},{"date":"2017-07-05","close":9630.0},{"date":"2017-07-06","close":9640.0},{"date":"2017-07-07","close":9700.0},{"date":"2017-07-10","close":9540.0},{"date":"2017-07-11","close":9690.0},{"date":"2017-07-12","close":9560.0},{"date":"2017-07-13","close":9590.0},{"date":"2017-07-14","close":9580.0},{"date":"2017-07-17","close":9850.0},{"date":"2017-07-18","close":10200.0},{"date":"2017-07-19","close":10150.0},{"date":"2017-07-20","close":10450.0},{"date":"2017-07-21","close":11200.0},{"date":"2017-07-24","close":11000.0},{"date":"2017-07-25","close":10900.0},{"date":"2017-07-26","close":11100.0},{"date":"2017-07-27","close":11100.0},{"date":"2017-07-28","close":10800.0},{"date":"2017-07-31","close":10800.0},{"date":"2017-08-01","close":10650.0},{"date":"2017-08-02","close":10800.0},{"date":"2017-08-03","close":10400.0},{"date":"2017-08-04","close":11000.0},{"date":"2017-08-07","close":10800.0},{"date":"2017-08-08","close":10800.0},{"date":"2017-08-09","close":10650.0},{"date":"2017-08-10","close":10900.0},{"date":"2017-08-11","close":10500.0},{"date":"2017-08-14","close":10450.0},{"date":"2017-08-16","close":10000.0},{"date":"2017-08-17","close":10300.0},{"date":"2017-08-18","close":10300.0},{"date":"2017-08-21","close":9980.0},{"date":"2017-08-22","close":10050.0},{"date":"2017-08-23","close":10100.0},{"date":"2017-08-24","close":9910.0},{"date":"2017-08-25","close":9900.0},{"date":"2017-08-28","close":10050.0},{"date":"2017-08-29","close":10150.0},{"date":"2017-08-30","close":10100.0},{"date":"2017-08-31","close":10050.0},{"date":"2017-09-01","close":9910.0},{"date":"2017-09-04","close":10050.0},{"date":"2017-09-05","close":9760.0},{"date":"2017-09-06","close":9500.0},{"date":"2017-09-07","close":9940.0},{"date":"2017-09-08","close":9960.0},{"date":"2017-09-11","close":9690.0},{"date":"2017-09-12","close":9620.0},{"date":"2017-09-13","close":9610.0},{"date":"2017-09-14","close":9660.0},{"date":"2017-09-15","close":9550.0},{"date":"2017-09-18","close":9550.0},{"date":"2017-09-19","close":9530.0},{"date":"2017-09-20","close":9490.0},{"date":"2017-09-21","close":9310.0},{"date":"2017-09-22","close":9300.0},{"date":"2017-09-25","close":8810.0},{"date":"2017-09-26","close":9060.0},{"date":"2017-09-27","close":8840.0},{"date":"2017-09-28","close":8900.0},{"date":"2017-09-29","close":8970.0},{"date":"2017-10-10","close":8790.0},{"date":"2017-10-11","close":8900.0},{"date":"2017-10-12","close":8800.0},{"date":"2017-10-13","close":8590.0},{"date":"2017-10-16","close":8670.0},{"date":"2017-10-17","close":8580.0},{"date":"2017-10-18","close":8500.0},{"date":"2017-10-19","close":8450.0},{"date":"2017-10-20","close":8530.0},{"date":"2017-10-23","close":8560.0},{"date":"2017-10-24","close":8580.0},{"date":"2017-10-25","close":8580.0},{"date":"2017-10-26","close":8510.0},{"date":"2017-10-27","close":8600.0},{"date":"2017-10-30","close":8570.0},{"date":"2017-10-31","close":8450.0},{"date":"2017-11-01","close":8480.0},{"date":"2017-11-02","close":8430.0},{"date":"2017-11-03","close":8730.0},{"date":"2017-11-06","close":9000.0},{"date":"2017-11-07","close":8900.0},{"date":"2017-11-08","close":8700.0},{"date":"2017-11-09","close":8660.0},{"date":"2017-11-10","close":8740.0},{"date":"2017-11-13","close":8760.0},{"date":"2017-11-14","close":8780.0},{"date":"2017-11-15","close":7890.0},{"date":"2017-11-16","close":7880.0},{"date":"2017-11-17","close":8030.0},{"date":"2017-11-20","close":8130.0},{"date":"2017-11-21","close":7900.0},{"date":"2017-11-22","close":7790.0},{"date":"2017-11-23","close":7820.0},{"date":"2017-11-24","close":7820.0},{"date":"2017-11-27","close":7830.0},{"date":"2017-11-28","close":7900.0},{"date":"2017-11-29","close":7940.0},{"date":"2017-11-30","close":7840.0},{"date":"2017-12-01","close":7900.0},{"date":"2017-12-04","close":7880.0},{"date":"2017-12-05","close":8020.0},{"date":"2017-12-06","close":7870.0},{"date":"2017-12-07","close":7840.0},{"date":"2017-12-08","close":7690.0},{"date":"2017-12-11","close":7570.0},{"date":"2017-12-12","close":7500.0},{"date":"2017-12-13","close":7630.0},{"date":"2017-12-14","close":7660.0},{"date":"2017-12-15","close":7810.0},{"date":"2017-12-18","close":7870.0},{"date":"2017-12-19","close":7800.0},{"date":"2017-12-20","close":7780.0},{"date":"2017-12-21","close":7640.0},{"date":"2017-12-22","close":7780.0},{"date":"2017-12-26","close":8070.0},{"date":"2017-12-27","close":8010.0},{"date":"2017-12-28","close":8130.0},{"date":"2018-01-02","close":6820.7139},{"date":"2018-01-03","close":6804.4736},{"date":"2018-01-04","close":6707.0342},{"date":"2018-01-05","close":6755.7534},{"date":"2018-01-08","close":6609.5962},{"date":"2018-01-09","close":6723.2739},{"date":"2018-01-10","close":6771.9937},{"date":"2018-01-11","close":6763.8735},{"date":"2018-01-12","close":6707.0342},{"date":"2018-01-15","close":6820.7139},{"date":"2018-01-16","close":6698.9146},{"date":"2018-01-17","close":6690.7944},{"date":"2018-01-18","close":6698.9146},{"date":"2018-01-19","close":6788.2334},{"date":"2018-01-22","close":6739.5142},{"date":"2018-01-23","close":6788.2334},{"date":"2018-01-24","close":6755.7534},{"date":"2018-01-25","close":7023.71},{"date":"2018-01-26","close":7080.5498},{"date":"2018-01-29","close":7291.667},{"date":"2018-01-30","close":7259.187},{"date":"2018-01-31","close":7267.3071},{"date":"2018-02-01","close":7186.1074},{"date":"2018-02-02","close":7153.6284},{"date":"2018-02-05","close":6942.5107},{"date":"2018-02-06","close":6958.7505},{"date":"2018-02-07","close":6820.7139},{"date":"2018-02-08","close":6910.0317},{"date":"2018-02-09","close":6755.7534},{"date":"2018-02-12","close":6528.397},{"date":"2018-02-13","close":6390.3584},{"date":"2018-02-14","close":6479.6777},{"date":"2018-02-19","close":6666.4351},{"date":"2018-02-20","close":6617.7158},{"date":"2018-02-21","close":6731.3945},{"date":"2018-02-22","close":6690.7944},{"date":"2018-02-23","close":6658.3149},{"date":"2018-02-26","close":6804.4736},{"date":"2018-02-27","close":6771.9937},{"date":"2018-02-28","close":6658.3149},{"date":"2018-03-02","close":6593.356},{"date":"2018-03-05","close":6463.437},{"date":"2018-03-06","close":6552.7559},{"date":"2018-03-07","close":6544.6372},{"date":"2018-03-08","close":6568.9966},{"date":"2018-03-09","close":6593.356},{"date":"2018-03-12","close":6698.9146},{"date":"2018-03-13","close":6642.0752},{"date":"2018-03-14","close":6504.0371},{"date":"2018-03-15","close":6536.5166},{"date":"2018-03-16","close":6512.1567},{"date":"2018-03-19","close":6349.7588},{"date":"2018-03-20","close":6406.5981},{"date":"2018-03-21","close":6357.8784},{"date":"2018-03-22","close":6365.9985},{"date":"2018-03-23","close":6292.9199},{"date":"2018-03-26","close":6357.8784},{"date":"2018-03-27","close":6341.6387},{"date":"2018-03-28","close":6333.519},{"date":"2018-03-29","close":6333.519},{"date":"2018-03-30","close":6495.917},{"date":"2018-04-02","close":6309.1597},{"date":"2018-04-03","close":6333.519},{"date":"2018-04-04","close":6219.8403},{"date":"2018-04-05","close":6276.6797},{"date":"2018-04-06","close":6252.3193},{"date":"2018-04-09","close":6203.6011},{"date":"2018-04-10","close":6357.8784},{"date":"2018-04-11","close":6292.9199},{"date":"2018-04-12","close":6236.0801},{"date":"2018-04-13","close":6219.8403},{"date":"2018-04-16","close":6154.8813},{"date":"2018-04-17","close":6089.9219},{"date":"2018-04-18","close":6203.6011},{"date":"2018-04-19","close":6731.3945},{"date":"2018-04-20","close":6666.4351},{"date":"2018-04-23","close":6934.3911},{"date":"2018-04-24","close":6983.1113},{"date":"2018-04-25","close":6853.1914},{"date":"2018-04-26","close":6893.792},{"date":"2018-04-27","close":6763.8735},{"date":"2018-04-30","close":7795.0996},{"date":"2018-05-02","close":8931.8857},{"date":"2018-05-03","close":8525.8916},{"date":"2018-05-04","close":9175.4824},{"date":"2018-05-08","close":9256.6816},{"date":"2018-05-09","close":9053.6836},{"date":"2018-05-10","close":9216.082},{"date":"2018-05-11","close":9216.082},{"date":"2018-05-14","close":10961.8594},{"date":"2018-05-15","close":11246.0566},{"date":"2018-05-16","close":9906.2734},{"date":"2018-05-17","close":10190.4707},{"date":"2018-05-18","close":10352.8691},{"date":"2018-05-21","close":10231.0693},{"date":"2018-05-23","close":9865.6738},{"date":"2018-05-24","close":9297.2832},{"date":"2018-05-25","close":7843.8193},{"date":"2018-05-28","close":10190.4707},{"date":"2018-05-29","close":9784.4746},{"date":"2018-05-30","close":10028.0713},{"date":"2018-05-31","close":10149.8691},{"date":"2018-06-01","close":9540.8779},{"date":"2018-06-04","close":9337.8799},{"date":"2018-06-05","close":9378.4795},{"date":"2018-06-07","close":8769.4863},{"date":"2018-06-08","close":8647.6904},{"date":"2018-06-11","close":9337.8799},{"date":"2018-06-12","close":9216.082},{"date":"2018-06-14","close":8444.6924},{"date":"2018-06-15","close":8363.4941},{"date":"2018-06-18","close":8095.5371},{"date":"2018-06-19","close":7860.0591},{"date":"2018-06-20","close":8160.4951},{"date":"2018-06-21","close":7811.3403},{"date":"2018-06-22","close":7722.021},{"date":"2018-06-25","close":7892.5386},{"date":"2018-06-26","close":7575.8628},{"date":"2018-06-27","close":7372.8657},{"date":"2018-06-28","close":7113.0298},{"date":"2018-06-29","close":7437.8247},{"date":"2018-07-02","close":7064.3091},{"date":"2018-07-03","close":7104.9092},{"date":"2018-07-04","close":7177.9883},{"date":"2018-07-05","close":6901.9116},{"date":"2018-07-06","close":7186.1074},{"date":"2018-07-09","close":6707.0342},{"date":"2018-07-10","close":6893.792},{"date":"2018-07-11","close":7096.7891},{"date":"2018-07-12","close":7088.6685},{"date":"2018-07-13","close":7234.8271},{"date":"2018-07-16","close":6999.3501},{"date":"2018-07-17","close":6991.2305},{"date":"2018-07-18","close":6739.5142},{"date":"2018-07-19","close":6642.0752},{"date":"2018-07-20","close":6755.7534},{"date":"2018-07-23","close":6568.9966},{"date":"2018-07-24","close":6820.7139},{"date":"2018-07-25","close":6861.3125},{"date":"2018-07-26","close":7145.5098},{"date":"2018-07-27","close":7056.1904},{"date":"2018-07-30","close":7121.1484},{"date":"2018-07-31","close":6934.3911},{"date":"2018-08-01","close":6942.5107},{"date":"2018-08-02","close":6983.1113},{"date":"2018-08-03","close":7080.5498},{"date":"2018-08-06","close":6966.8711},{"date":"2018-08-07","close":7007.4707},{"date":"2018-08-08","close":6958.7505},{"date":"2018-08-09","close":6950.6313},{"date":"2018-08-10","close":7088.6685},{"date":"2018-08-13","close":6780.1138},{"date":"2018-08-14","close":6942.5107},{"date":"2018-08-16","close":6901.9116},{"date":"2018-08-17","close":7194.2275},{"date":"2018-08-20","close":7957.4971},{"date":"2018-08-21","close":8063.0566},{"date":"2018-08-22","close":8485.293},{"date":"2018-08-23","close":8728.8887},{"date":"2018-08-24","close":8566.4902},{"date":"2018-08-27","close":8363.4941},{"date":"2018-08-28","close":8931.8857},{"date":"2018-08-29","close":8607.0898},{"date":"2018-08-30","close":8444.6924},{"date":"2018-08-31","close":8087.4165},{"date":"2018-09-03","close":8087.4165},{"date":"2018-09-04","close":8160.4951},{"date":"2018-09-05","close":8119.896},{"date":"2018-09-06","close":7835.6997},{"date":"2018-09-07","close":7998.0977},{"date":"2018-09-10","close":8525.8916},{"date":"2018-09-11","close":8850.6875},{"date":"2018-09-12","close":8891.2852},{"date":"2018-09-13","close":8688.2891},{"date":"2018-09-14","close":8728.8887},{"date":"2018-09-17","close":8525.8916},{"date":"2018-09-18","close":8282.2939},{"date":"2018-09-19","close":7795.0996},{"date":"2018-09-20","close":7876.2998},{"date":"2018-09-21","close":8119.896},{"date":"2018-09-27","close":8201.0957},{"date":"2018-09-28","close":8201.0957},{"date":"2018-10-01","close":8119.896},{"date":"2018-10-02","close":8038.6973},{"date":"2018-10-04","close":8038.6973},{"date":"2018-10-05","close":7730.1416},{"date":"2018-10-08","close":7316.0264},{"date":"2018-10-10","close":6674.5547},{"date":"2018-10-11","close":6252.3193},{"date":"2018-10-12","close":6414.7178},{"date":"2018-10-15","close":6179.2407},{"date":"2018-10-16","close":6382.2388},{"date":"2018-10-17","close":6455.3179},{"date":"2018-10-18","close":6479.6777},{"date":"2018-10-19","close":6520.2769},{"date":"2018-10-22","close":6390.3584},{"date":"2018-10-23","close":6284.7998},{"date":"2018-10-24","close":6089.9219},{"date":"2018-10-25","close":5927.5239},{"date":"2018-10-26","close":5643.3286},{"date":"2018-10-29","close":5204.853},{"date":"2018-10-30","close":5497.1694},{"date":"2018-10-31","close":5448.4502},{"date":"2018-11-01","close":5562.1294},{"date":"2018-11-02","close":5838.2056},{"date":"2018-11-05","close":5765.1265},{"date":"2018-11-06","close":5724.5273},{"date":"2018-11-07","close":5562.1294},{"date":"2018-11-08","close":5675.8071},{"date":"2018-11-09","close":5667.6875},{"date":"2018-11-12","close":5708.2876},{"date":"2018-11-13","close":5724.5273},{"date":"2018-11-14","close":5683.9272},{"date":"2018-11-15","close":5683.9272},{"date":"2018-11-16","close":5692.0469},{"date":"2018-11-19","close":5911.2842},{"date":"2018-11-20","close":5886.9248},{"date":"2018-11-21","close":5878.8052},{"date":"2018-11-22","close":5789.4863},{"date":"2018-11-23","close":5789.4863},{"date":"2018-11-26","close":5943.7646},{"date":"2018-11-27","close":6114.2817},{"date":"2018-11-28","close":6041.2026},{"date":"2018-11-29","close":6098.042},{"date":"2018-11-30","close":6154.8813},{"date":"2018-12-03","close":6252.3193},{"date":"2018-12-04","close":6171.1206},{"date":"2018-12-05","close":6114.2817},{"date":"2018-12-06","close":5854.4458},{"date":"2018-12-07","close":5919.4043},{"date":"2018-12-10","close":5643.3286},{"date":"2018-12-11","close":5651.4478},{"date":"2018-12-12","close":5675.8071},{"date":"2018-12-13","close":5724.5273},{"date":"2018-12-14","close":5708.2876},{"date":"2018-12-17","close":5732.6475},{"date":"2018-12-18","close":5748.8862},{"date":"2018-12-19","close":5757.0063},{"date":"2018-12-20","close":5821.9663},{"date":"2018-12-21","close":5813.8462},{"date":"2018-12-24","close":5797.606},{"date":"2018-12-26","close":5594.6084},{"date":"2018-12-27","close":5826.3379},{"date":"2018-12-28","close":5851.166},{"date":"2019-01-02","close":5793.2334},{"date":"2019-01-03","close":5784.9575},{"date":"2019-01-04","close":5784.9575},{"date":"2019-01-07","close":5859.4419},{"date":"2019-01-08","close":5983.583},{"date":"2019-01-09","close":6273.2441},{"date":"2019-01-10","close":6306.3486},{"date":"2019-01-11","close":6372.5566},{"date":"2019-01-14","close":6554.6299},{"date":"2019-01-15","close":6554.6299},{"date":"2019-01-16","close":6637.3906},{"date":"2019-01-17","close":6488.4219},{"date":"2019-01-18","close":6496.6978},{"date":"2019-01-21","close":6504.9741},{"date":"2019-01-22","close":6455.3179},{"date":"2019-01-23","close":6562.9062},{"date":"2019-01-24","close":6703.5996},{"date":"2019-01-25","close":6910.5005},{"date":"2019-01-28","close":6827.7397},{"date":"2019-01-29","close":6720.1514},{"date":"2019-01-30","close":7084.2974},{"date":"2019-01-31","close":7150.5054},{"date":"2019-02-01","close":7829.1416},{"date":"2019-02-07","close":8400.1885},{"date":"2019-02-08","close":8267.7715},{"date":"2019-02-11","close":7870.521},{"date":"2019-02-12","close":7961.5586},{"date":"2019-02-13","close":7878.7983},{"date":"2019-02-14","close":7688.4492},{"date":"2019-02-15","close":7481.5479},{"date":"2019-02-18","close":7514.6514},{"date":"2019-02-19","close":7572.584},{"date":"2019-02-20","close":7373.9585},{"date":"2019-02-21","close":7200.1611},{"date":"2019-02-22","close":7208.438},{"date":"2019-02-25","close":7009.813},{"date":"2019-02-26","close":7266.3696},{"date":"2019-02-27","close":7216.7139},{"date":"2019-02-28","close":6620.8389},{"date":"2019-03-04","close":6455.3179},{"date":"2019-03-05","close":6389.1089},{"date":"2019-03-06","close":6380.833},{"date":"2019-03-07","close":6198.7598},{"date":"2019-03-08","close":6107.7231},{"date":"2019-03-11","close":6149.1035},{"date":"2019-03-12","close":6190.4834},{"date":"2019-03-13","close":6124.2754},{"date":"2019-03-14","close":6405.6616},{"date":"2019-03-15","close":6397.3848},{"date":"2019-03-18","close":6413.9375},{"date":"2019-03-19","close":6455.3179},{"date":"2019-03-20","close":6289.7964},{"date":"2019-03-21","close":6149.1035},{"date":"2019-03-22","close":6190.4834},{"date":"2019-03-25","close":6066.3428},{"date":"2019-03-26","close":6132.5513},{"date":"2019-03-27","close":6124.2754},{"date":"2019-03-28","close":6041.5146},{"date":"2019-03-29","close":6289.7964},{"date":"2019-04-01","close":6314.6245},{"date":"2019-04-02","close":6331.1768},{"date":"2019-04-03","close":6480.145},{"date":"2019-04-04","close":6521.5254},{"date":"2019-04-05","close":6529.8018},{"date":"2019-04-08","close":6488.4219},{"date":"2019-04-09","close":6504.9741},{"date":"2019-04-10","close":6496.6978},{"date":"2019-04-11","close":6496.6978},{"date":"2019-04-12","close":6380.833},{"date":"2019-04-15","close":6331.1768},{"date":"2019-04-16","close":6273.2441},{"date":"2019-04-17","close":6289.7964},{"date":"2019-04-18","close":6207.0361},{"date":"2019-04-19","close":6223.5879},{"date":"2019-04-22","close":6223.5879},{"date":"2019-04-23","close":6207.0361},{"date":"2019-04-24","close":6182.2075},{"date":"2019-04-25","close":6132.5513},{"date":"2019-04-26","close":6165.6562},{"date":"2019-04-29","close":6132.5513},{"date":"2019-04-30","close":6091.1714},{"date":"2019-05-02","close":6149.1035},{"date":"2019-05-03","close":6140.8271},{"date":"2019-05-07","close":6058.0674},{"date":"2019-05-08","close":5991.8589},{"date":"2019-05-09","close":5793.2334},{"date":"2019-05-10","close":5760.1289},{"date":"2019-05-13","close":5627.7124},{"date":"2019-05-14","close":5569.7808},{"date":"2019-05-15","close":5760.1289},{"date":"2019-05-16","close":5793.2334},{"date":"2019-05-17","close":5842.8901},{"date":"2019-05-20","close":5834.6143},{"date":"2019-05-21","close":5818.0625},{"date":"2019-05-22","close":5875.9941},{"date":"2019-05-23","close":5693.9204},{"date":"2019-05-24","close":5693.9204},{"date":"2019-05-27","close":5702.1973},{"date":"2019-05-28","close":5842.8901},{"date":"2019-05-29","close":5751.854},{"date":"2019-05-30","close":5768.4062},{"date":"2019-05-31","close":5842.8901},{"date":"2019-06-03","close":5818.0625},{"date":"2019-06-04","close":5900.8228},{"date":"2019-06-05","close":5875.9941},{"date":"2019-06-07","close":5851.166},{"date":"2019-06-10","close":5917.375},{"date":"2019-06-11","close":6024.9629},{"date":"2019-06-12","close":6124.2754},{"date":"2019-06-13","close":6124.2754},{"date":"2019-06-14","close":6033.2393},{"date":"2019-06-17","close":5991.8589},{"date":"2019-06-18","close":5958.7544},{"date":"2019-06-19","close":6149.1035},{"date":"2019-06-20","close":6149.1035},{"date":"2019-06-21","close":6066.3428},{"date":"2019-06-24","close":6207.0361},{"date":"2019-06-25","close":6132.5513},{"date":"2019-06-26","close":6173.9316},{"date":"2019-06-27","close":6091.1714},{"date":"2019-06-28","close":5991.8589},{"date":"2019-07-01","close":6149.1035},{"date":"2019-07-02","close":6091.1714},{"date":"2019-07-03","close":5991.8589},{"date":"2019-07-04","close":5983.583},{"date":"2019-07-05","close":6049.7905},{"date":"2019-07-08","close":5851.166},{"date":"2019-07-09","close":5768.4062},{"date":"2019-07-10","close":5760.1289},{"date":"2019-07-11","close":5859.4419},{"date":"2019-07-12","close":5842.8901},{"date":"2019-07-15","close":5751.854},{"date":"2019-07-16","close":5710.4727},{"date":"2019-07-17","close":5635.9883},{"date":"2019-07-18","close":5536.6763},{"date":"2019-07-19","close":5627.7124},{"date":"2019-07-22","close":5586.332},{"date":"2019-07-23","close":5536.6763},{"date":"2019-07-24","close":5536.6763},{"date":"2019-07-25","close":5429.0874},{"date":"2019-07-26","close":5346.3267},{"date":"2019-07-29","close":5189.082},{"date":"2019-07-30","close":5189.082},{"date":"2019-07-31","close":5197.3589},{"date":"2019-08-01","close":5106.3218},{"date":"2019-08-02","close":5122.8735},{"date":"2019-08-05","close":4791.8315},{"date":"2019-08-06","close":4675.9668},{"date":"2019-08-07","close":4684.2437},{"date":"2019-08-08","close":4858.0405},{"date":"2019-08-09","close":5081.4937},{"date":"2019-08-12","close":5164.2544},{"date":"2019-08-13","close":5147.7021},{"date":"2019-08-14","close":5189.082},{"date":"2019-08-16","close":5139.4258},{"date":"2019-08-19","close":5420.8115},{"date":"2019-08-20","close":5420.8115},{"date":"2019-08-21","close":5478.7437},{"date":"2019-08-22","close":5470.4678},{"date":"2019-08-23","close":5329.7749},{"date":"2019-08-26","close":5164.2544},{"date":"2019-08-27","close":5280.1187},{"date":"2019-08-28","close":5172.5293},{"date":"2019-08-29","close":5122.8735},{"date":"2019-08-30","close":5230.4634},{"date":"2019-09-02","close":5263.5664},{"date":"2019-09-03","close":5255.29},{"date":"2019-09-04","close":5280.1187},{"date":"2019-09-05","close":5321.499},{"date":"2019-09-06","close":5280.1187},{"date":"2019-09-09","close":5313.2227},{"date":"2019-09-10","close":5487.02},{"date":"2019-09-11","close":5553.228},{"date":"2019-09-16","close":5718.7495},{"date":"2019-09-17","close":5743.5771},{"date":"2019-09-18","close":5693.9204},{"date":"2019-09-19","close":5652.5405},{"date":"2019-09-20","close":5611.1602},{"date":"2019-09-23","close":5586.332},{"date":"2019-09-24","close":5627.7124},{"date":"2019-09-25","close":5553.228},{"date":"2019-09-26","close":5503.5718},{"date":"2019-09-27","close":5503.5718},{"date":"2019-09-30","close":5553.228},{"date":"2019-10-01","close":5561.5034},{"date":"2019-10-02","close":5569.7808},{"date":"2019-10-04","close":5553.228},{"date":"2019-10-07","close":5379.4312},{"date":"2019-10-08","close":5338.0513},{"date":"2019-10-10","close":5255.29},{"date":"2019-10-11","close":5313.2227},{"date":"2019-10-14","close":5379.4312},{"date":"2019-10-15","close":5395.9834},{"date":"2019-10-16","close":5420.8115},{"date":"2019-10-17","close":5437.3638},{"date":"2019-10-18","close":5503.5718},{"date":"2019-10-21","close":5379.4312},{"date":"2019-10-22","close":5412.5352},{"date":"2019-10-23","close":5288.3945},{"date":"2019-10-24","close":5288.3945},{"date":"2019-10-25","close":5288.3945},{"date":"2019-10-28","close":5280.1187},{"date":"2019-10-29","close":5263.5664},{"date":"2019-10-30","close":5222.1855},{"date":"2019-10-31","close":5247.0146},{"date":"2019-11-01","close":5255.29},{"date":"2019-11-04","close":5329.7749},{"date":"2019-11-05","close":5346.3267},{"date":"2019-11-06","close":5503.5718},{"date":"2019-11-07","close":5511.8477},{"date":"2019-11-08","close":5520.124},{"date":"2019-11-11","close":5586.332},{"date":"2019-11-12","close":5586.332},{"date":"2019-11-13","close":5561.5034},{"date":"2019-11-14","close":5569.7808},{"date":"2019-11-15","close":5569.7808},{"date":"2019-11-18","close":5462.1914},{"date":"2019-11-19","close":5462.1914},{"date":"2019-11-20","close":5395.9834},{"date":"2019-11-21","close":5263.5664},{"date":"2019-11-22","close":5288.3945},{"date":"2019-11-25","close":5346.3267},{"date":"2019-11-26","close":5453.915},{"date":"2019-11-27","close":5354.6035},{"date":"2019-11-28","close":5354.6035},{"date":"2019-11-29","close":5362.8794},{"date":"2019-12-02","close":5346.3267},{"date":"2019-12-03","close":5329.7749},{"date":"2019-12-04","close":5263.5664},{"date":"2019-12-05","close":5205.6338},{"date":"2019-12-06","close":5172.5293},{"date":"2019-12-09","close":5197.3589},{"date":"2019-12-10","close":5098.0459},{"date":"2019-12-11","close":5213.9102},{"date":"2019-12-12","close":5313.2227},{"date":"2019-12-13","close":5338.0513},{"date":"2019-12-16","close":5362.8794},{"date":"2019-12-17","close":5445.6396},{"date":"2019-12-18","close":5362.8794},{"date":"2019-12-19","close":5304.9463},{"date":"2019-12-20","close":5387.7065},{"date":"2019-12-23","close":5379.4312},{"date":"2019-12-24","close":5371.1548},{"date":"2019-12-26","close":5387.7065},{"date":"2019-12-27","close":5514.7759},{"date":"2019-12-30","close":5506.3042},{"date":"2020-01-02","close":5489.3623},{"date":"2020-01-03","close":5455.4771},{"date":"2020-01-06","close":5387.707},{"date":"2020-01-07","close":5421.5923},{"date":"2020-01-08","close":5235.2246},{"date":"2020-01-09","close":5286.0522},{"date":"2020-01-10","close":5319.9375},{"date":"2020-01-13","close":5413.1206},{"date":"2020-01-14","close":5421.5923},{"date":"2020-01-15","close":5438.5352},{"date":"2020-01-16","close":5447.0059},{"date":"2020-01-17","close":5421.5923},{"date":"2020-01-20","close":5447.0059},{"date":"2020-01-21","close":5430.063},{"date":"2020-01-22","close":5438.5352},{"date":"2020-01-23","close":5379.2358},{"date":"2020-01-28","close":5192.8687},{"date":"2020-01-29","close":5277.5811},{"date":"2020-01-30","close":5277.5811},{"date":"2020-01-31","close":5108.1562},{"date":"2020-02-03","close":5023.4443},{"date":"2020-02-04","close":5125.0991},{"date":"2020-02-05","close":5082.7427},{"date":"2020-02-06","close":5226.7544},{"date":"2020-02-07","close":5192.8687},{"date":"2020-02-10","close":5277.5811},{"date":"2020-02-11","close":5226.7544},{"date":"2020-02-12","close":5209.8115},{"date":"2020-02-13","close":5243.6958},{"date":"2020-02-14","close":5175.9268},{"date":"2020-02-17","close":5116.6279},{"date":"2020-02-18","close":5099.6851},{"date":"2020-02-19","close":5006.5015},{"date":"2020-02-20","close":4972.6162},{"date":"2020-02-21","close":4955.6738},{"date":"2020-02-24","close":4743.8931},{"date":"2020-02-25","close":4701.5376},{"date":"2020-02-26","close":4701.5376},{"date":"2020-02-27","close":4625.2959},{"date":"2020-02-28","close":4396.5732},{"date":"2020-03-02","close":4447.3999},{"date":"2020-03-03","close":4455.8716},{"date":"2020-03-04","close":4506.6982},{"date":"2020-03-05","close":4659.1807},{"date":"2020-03-06","close":4574.4683},{"date":"2020-03-09","close":4574.4683},{"date":"2020-03-10","close":4184.792},{"date":"2020-03-11","close":4150.9062},{"date":"2020-03-12","close":4150.9062},{"date":"2020-03-13","close":3591.8047},{"date":"2020-03-16","close":3439.3225},{"date":"2020-03-17","close":3452.0295},{"date":"2020-03-18","close":3401.2021},{"date":"2020-03-19","close":3049.6455},{"date":"2020-03-20","close":3303.7827},{"date":"2020-03-23","close":3337.6675},{"date":"2020-03-24","close":3536.7419},{"date":"2020-03-25","close":3773.9368},{"date":"2020-03-26","close":4078.9011},{"date":"2020-03-27","close":4095.8438},{"date":"2020-03-30","close":3989.9529},{"date":"2020-03-31","close":4108.5503},{"date":"2020-04-01","close":4061.958},{"date":"2020-04-02","close":4049.252},{"date":"2020-04-03","close":4032.3093},{"date":"2020-04-06","close":4142.4355},{"date":"2020-04-07","close":4197.498},{"date":"2020-04-08","close":4472.814},{"date":"2020-04-09","close":4455.8716},{"date":"2020-04-10","close":4498.2271},{"date":"2020-04-13","close":4354.2168},{"date":"2020-04-14","close":4447.3999},{"date":"2020-04-16","close":4438.9287},{"date":"2020-04-17","close":4693.0659},{"date":"2020-04-20","close":4862.4907},{"date":"2020-04-21","close":5091.2134},{"date":"2020-04-22","close":5150.5127},{"date":"2020-04-23","close":5133.5708},{"date":"2020-04-24","close":5133.5708},{"date":"2020-04-27","close":5142.041},{"date":"2020-04-28","close":5125.0991},{"date":"2020-04-29","close":5116.6279},{"date":"2020-05-04","close":5082.7427},{"date":"2020-05-06","close":5091.2134},{"date":"2020-05-07","close":5108.1562},{"date":"2020-05-08","close":5133.5708},{"date":"2020-05-11","close":5108.1562},{"date":"2020-05-12","close":5074.2715},{"date":"2020-05-13","close":5116.6279},{"date":"2020-05-14","close":5116.6279},{"date":"2020-05-15","close":5099.6851},{"date":"2020-05-18","close":5116.6279},{"date":"2020-05-19","close":5294.5234},{"date":"2020-05-20","close":5404.6499},{"date":"2020-05-21","close":5413.1206},{"date":"2020-05-22","close":5294.5234},{"date":"2020-05-25","close":5319.9375},{"date":"2020-05-26","close":5421.5923},{"date":"2020-05-27","close":5472.4199},{"date":"2020-05-28","close":5531.7183},{"date":"2020-05-29","close":5701.1436},{"date":"2020-06-01","close":5684.2002},{"date":"2020-06-02","close":5760.4419},{"date":"2020-06-03","close":5845.1538},{"date":"2020-06-04","close":5862.0962},{"date":"2020-06-05","close":5828.2114},{"date":"2020-06-08","close":5802.7979},{"date":"2020-06-09","close":5641.8442},{"date":"2020-06-10","close":5591.0166},{"date":"2020-06-11","close":5582.5454},{"date":"2020-06-12","close":5430.063},{"date":"2020-06-15","close":5125.0991},{"date":"2020-06-16","close":5345.3511},{"date":"2020-06-17","close":5336.8794},{"date":"2020-06-18","close":5302.9951},{"date":"2020-06-19","close":5319.9375},{"date":"2020-06-22","close":5277.5811},{"date":"2020-06-23","close":5260.6387},{"date":"2020-06-24","close":5336.8794},{"date":"2020-06-25","close":5192.8687},{"date":"2020-06-26","close":5277.5811},{"date":"2020-06-29","close":5277.5811},{"date":"2020-06-30","close":5302.9951},{"date":"2020-07-01","close":5336.8794},{"date":"2020-07-02","close":5379.2358},{"date":"2020-07-03","close":5396.1792},{"date":"2020-07-06","close":5438.5352},{"date":"2020-07-07","close":5396.1792},{"date":"2020-07-08","close":5430.063},{"date":"2020-07-09","close":5396.1792},{"date":"2020-07-10","close":5379.2358},{"date":"2020-07-13","close":5421.5923},{"date":"2020-07-14","close":5438.5352},{"date":"2020-07-15","close":5506.3042},{"date":"2020-07-16","close":5574.0747},{"date":"2020-07-17","close":5726.5562},{"date":"2020-07-20","close":5692.6719},{"date":"2020-07-21","close":5726.5562},{"date":"2020-07-22","close":5862.0962},{"date":"2020-07-23","close":5819.7407},{"date":"2020-07-24","close":5709.6143},{"date":"2020-07-27","close":5794.3267},{"date":"2020-07-28","close":5777.3843},{"date":"2020-07-29","close":5760.4419},{"date":"2020-07-30","close":5785.8555},{"date":"2020-07-31","close":5828.2114},{"date":"2020-08-03","close":6048.4639},{"date":"2020-08-04","close":6463.5547},{"date":"2020-08-05","close":6328.0146},{"date":"2020-08-06","close":6361.8994},{"date":"2020-08-07","close":6565.2095},{"date":"2020-08-10","close":6819.3467},{"date":"2020-08-11","close":6878.645},{"date":"2020-08-12","close":6861.7026},{"date":"2020-08-13","close":6793.9326},{"date":"2020-08-14","close":6607.5654},{"date":"2020-08-18","close":6141.6475},{"date":"2020-08-19","close":6226.3599},{"date":"2020-08-20","close":5845.1538},{"date":"2020-08-21","close":5938.3374},{"date":"2020-08-24","close":5938.3374},{"date":"2020-08-25","close":6175.5327},{"date":"2020-08-26","close":6294.1299},{"date":"2020-08-27","close":6056.9346},{"date":"2020-08-28","close":6243.3027},{"date":"2020-08-31","close":6387.314},{"date":"2020-09-01","close":6378.8423},{"date":"2020-09-02","close":6438.1411},{"date":"2020-09-03","close":6649.9219},{"date":"2020-09-04","close":6548.2666},{"date":"2020-09-07","close":6649.9219},{"date":"2020-09-08","close":6548.2666},{"date":"2020-09-09","close":6505.9102},{"date":"2020-09-10","close":6556.7383},{"date":"2020-09-11","close":6565.2095},{"date":"2020-09-14","close":6548.2666},{"date":"2020-09-15","close":6573.6812},{"date":"2020-09-16","close":6514.3818},{"date":"2020-09-17","close":6505.9102},{"date":"2020-09-18","close":6472.0259},{"date":"2020-09-21","close":6184.0034},{"date":"2020-09-22","close":5989.166},{"date":"2020-09-23","close":5972.2222},{"date":"2020-09-24","close":5751.9702},{"date":"2020-09-25","close":5895.9814},{"date":"2020-09-28","close":6031.5215},{"date":"2020-09-29","close":6082.3491},{"date":"2020-10-05","close":6167.061},{"date":"2020-10-06","close":6268.7158},{"date":"2020-10-07","close":6277.187},{"date":"2020-10-08","close":6277.187},{"date":"2020-10-12","close":6260.2446},{"date":"2020-10-13","close":6285.6587},{"date":"2020-10-14","close":6209.4175},{"date":"2020-10-15","close":6167.061},{"date":"2020-10-16","close":6217.8887},{"date":"2020-10-19","close":6200.9458},{"date":"2020-10-20","close":6107.7622},{"date":"2020-10-21","close":6124.7051},{"date":"2020-10-22","close":6099.291},{"date":"2020-10-23","close":6124.7051},{"date":"2020-10-26","close":6090.8198},{"date":"2020-10-27","close":6082.3491},{"date":"2020-10-28","close":6116.2339},{"date":"2020-10-29","close":6090.8198},{"date":"2020-10-30","close":5972.2222},{"date":"2020-11-02","close":5980.6938},{"date":"2020-11-03","close":6031.5215},{"date":"2020-11-04","close":6065.4062},{"date":"2020-11-05","close":6116.2339},{"date":"2020-11-06","close":6099.291},{"date":"2020-11-09","close":6124.7051},{"date":"2020-11-10","close":6209.4175},{"date":"2020-11-11","close":6268.7158},{"date":"2020-11-12","close":6260.2446},{"date":"2020-11-13","close":6234.8315},{"date":"2020-11-16","close":6268.7158},{"date":"2020-11-17","close":6234.8315},{"date":"2020-11-18","close":6285.6587},{"date":"2020-11-19","close":6260.2446},{"date":"2020-11-20","close":6344.957},{"date":"2020-11-23","close":6421.1982},{"date":"2020-11-24","close":6505.9102},{"date":"2020-11-25","close":6438.1411},{"date":"2020-11-26","close":6463.5547},{"date":"2020-11-27","close":6480.4976},{"date":"2020-11-30","close":6395.7847},{"date":"2020-12-01","close":6472.0259},{"date":"2020-12-02","close":6505.9102},{"date":"2020-12-03","close":6522.853},{"date":"2020-12-04","close":6844.7598},{"date":"2020-12-07","close":6853.2314},{"date":"2020-12-08","close":6666.8643},{"date":"2020-12-09","close":6878.645},{"date":"2020-12-10","close":7090.4258},{"date":"2020-12-11","close":7539.4023},{"date":"2020-12-14","close":7310.6782},{"date":"2020-12-15","close":7098.8975},{"date":"2020-12-16","close":7336.0918},{"date":"2020-12-17","close":7276.7935},{"date":"2020-12-18","close":7234.437},{"date":"2020-12-21","close":7234.437},{"date":"2020-12-22","close":6980.2998},{"date":"2020-12-23","close":6988.7715},{"date":"2020-12-24","close":7073.4839},{"date":"2020-12-28","close":7268.3223},{"date":"2020-12-29","close":7363.502},{"date":"2020-12-30","close":7493.2944},{"date":"2021-01-04","close":7614.4336},{"date":"2021-01-05","close":8133.5986},{"date":"2021-01-06","close":7969.1963},{"date":"2021-01-07","close":8029.7656},{"date":"2021-01-08","close":8098.9868},{"date":"2021-01-11","close":7986.5015},{"date":"2021-01-12","close":7891.3208},{"date":"2021-01-13","close":7917.2798},{"date":"2021-01-14","close":8003.8066},{"date":"2021-01-15","close":7977.8501},{"date":"2021-01-18","close":7908.6274},{"date":"2021-01-19","close":8393.1816},{"date":"2021-01-20","close":8254.7363},{"date":"2021-01-21","close":8246.085},{"date":"2021-01-22","close":8116.2925},{"date":"2021-01-25","close":8150.9038},{"date":"2021-01-26","close":8047.0713},{"date":"2021-01-27","close":7986.5015},{"date":"2021-01-28","close":7865.3633},{"date":"2021-01-29","close":7571.1685},{"date":"2021-02-01","close":7839.4053},{"date":"2021-02-02","close":7934.585},{"date":"2021-02-03","close":8211.4746},{"date":"2021-02-04","close":7977.8501},{"date":"2021-02-05","close":8081.6816},{"date":"2021-02-08","close":7986.5015},{"date":"2021-02-09","close":7882.6685},{"date":"2021-02-10","close":7874.0156},{"date":"2021-02-15","close":7943.2378},{"date":"2021-02-16","close":7951.8906},{"date":"2021-02-17","close":7925.9326},{"date":"2021-02-18","close":7804.7935},{"date":"2021-02-19","close":7726.9189},{"date":"2021-02-22","close":7700.9609},{"date":"2021-02-23","close":7553.8623},{"date":"2021-02-24","close":7268.3223},{"date":"2021-02-25","close":7415.4189},{"date":"2021-02-26","close":7043.3501},{"date":"2021-03-02","close":7060.6562},{"date":"2021-03-03","close":7242.3643},{"date":"2021-03-04","close":7216.4058},{"date":"2021-03-05","close":7320.2393},{"date":"2021-03-08","close":7095.2671},{"date":"2021-03-09","close":7086.6147},{"date":"2021-03-10","close":7077.9619},{"date":"2021-03-11","close":7199.1006},{"date":"2021-03-12","close":7294.2803},{"date":"2021-03-15","close":7372.1553},{"date":"2021-03-16","close":7432.7246},{"date":"2021-03-17","close":7346.1968},{"date":"2021-03-18","close":7363.5024},{"date":"2021-03-19","close":7389.4614},{"date":"2021-03-22","close":7398.1138},{"date":"2021-03-23","close":7441.377},{"date":"2021-03-24","close":7337.5444},{"date":"2021-03-25","close":7424.0718},{"date":"2021-03-26","close":7700.9609},{"date":"2021-03-29","close":7865.3633},{"date":"2021-03-30","close":7813.4468},{"date":"2021-03-31","close":7908.6274},{"date":"2021-04-01","close":7943.2378},{"date":"2021-04-02","close":7874.0156},{"date":"2021-04-05","close":7778.8354},{"date":"2021-04-06","close":7891.3208},{"date":"2021-04-07","close":7977.8501},{"date":"2021-04-08","close":8618.1533},{"date":"2021-04-09","close":8696.0293},{"date":"2021-04-12","close":9388.249},{"date":"2021-04-13","close":9042.1396},{"date":"2021-04-14","close":9215.1953},{"date":"2021-04-15","close":9085.4033},{"date":"2021-04-16","close":9128.667},{"date":"2021-04-19","close":9128.667},{"date":"2021-04-20","close":9431.5127},{"date":"2021-04-21","close":9474.7783},{"date":"2021-04-22","close":9604.5674},{"date":"2021-04-23","close":9993.9434},{"date":"2021-04-26","close":10123.7344},{"date":"2021-04-27","close":10037.207},{"date":"2021-04-28","close":9561.3047},{"date":"2021-04-29","close":9734.3594},{"date":"2021-04-30","close":9344.9854},{"date":"2021-05-03","close":9085.4033},{"date":"2021-05-04","close":9085.4033},{"date":"2021-05-06","close":9474.7783},{"date":"2021-05-07","close":9777.625},{"date":"2021-05-10","close":9777.625},{"date":"2021-05-11","close":9864.1523},{"date":"2021-05-12","close":9474.7783},{"date":"2021-05-13","close":9388.249},{"date":"2021-05-14","close":9344.9854},{"date":"2021-05-17","close":9171.9297},{"date":"2021-05-18","close":9258.459},{"date":"2021-05-20","close":9215.1953},{"date":"2021-05-21","close":9258.459},{"date":"2021-05-24","close":8955.6104},{"date":"2021-05-25","close":8912.3477},{"date":"2021-05-26","close":8869.083},{"date":"2021-05-27","close":9128.667},{"date":"2021-05-28","close":9042.1396},{"date":"2021-05-31","close":9085.4033},{"date":"2021-06-01","close":9128.667},{"date":"2021-06-02","close":9301.7227},{"date":"2021-06-03","close":9258.459},{"date":"2021-06-04","close":9171.9297},{"date":"2021-06-07","close":9171.9297},{"date":"2021-06-08","close":9431.5127},{"date":"2021-06-09","close":9171.9297},{"date":"2021-06-10","close":8998.875},{"date":"2021-06-11","close":9042.1396},{"date":"2021-06-14","close":9171.9297},{"date":"2021-06-15","close":9128.667},{"date":"2021-06-16","close":9085.4033},{"date":"2021-06-17","close":8998.875},{"date":"2021-06-18","close":8912.3477},{"date":"2021-06-21","close":8782.5557},{"date":"2021-06-22","close":8825.8203},{"date":"2021-06-23","close":8644.1113},{"date":"2021-06-24","close":8739.293},{"date":"2021-06-25","close":8998.875},{"date":"2021-06-28","close":9171.9297},{"date":"2021-06-29","close":9128.667},{"date":"2021-06-30","close":9085.4033},{"date":"2021-07-01","close":9042.1396},{"date":"2021-07-02","close":9301.7227},{"date":"2021-07-05","close":9344.9854},{"date":"2021-07-06","close":9258.459},{"date":"2021-07-07","close":9171.9297},{"date":"2021-07-08","close":8869.083},{"date":"2021-07-09","close":8739.293},{"date":"2021-07-12","close":8955.6104},{"date":"2021-07-13","close":9301.7227},{"date":"2021-07-14","close":9258.459},{"date":"2021-07-15","close":9258.459},{"date":"2021-07-16","close":9258.459},{"date":"2021-07-19","close":9042.1396},{"date":"2021-07-20","close":8998.875},{"date":"2021-07-21","close":8912.3477},{"date":"2021-07-22","close":8912.3477},{"date":"2021-07-23","close":8912.3477},{"date":"2021-07-26","close":8696.0293},{"date":"2021-07-27","close":8825.8203},{"date":"2021-07-28","close":8739.293},{"date":"2021-07-29","close":8955.6104},{"date":"2021-07-30","close":8825.8203},{"date":"2021-08-02","close":9042.1396},{"date":"2021-08-03","close":8912.3477},{"date":"2021-08-04","close":8998.875},{"date":"2021-08-05","close":9993.9434},{"date":"2021-08-06","close":10383.3164},{"date":"2021-08-09","close":10642.9014},{"date":"2021-08-10","close":10296.79},{"date":"2021-08-11","close":10123.7344},{"date":"2021-08-12","close":9864.1523},{"date":"2021-08-13","close":9647.832},{"date":"2021-08-17","close":9128.667},{"date":"2021-08-18","close":9388.249},{"date":"2021-08-19","close":8739.293},{"date":"2021-08-20","close":8427.793},{"date":"2021-08-23","close":8479.71},{"date":"2021-08-24","close":9128.667},{"date":"2021-08-25","close":9085.4033},{"date":"2021-08-26","close":9128.667},{"date":"2021-08-27","close":9215.1953},{"date":"2021-08-30","close":9950.6787},{"date":"2021-08-31","close":10037.207},{"date":"2021-09-01","close":10080.4707},{"date":"2021-09-02","close":9864.1523},{"date":"2021-09-03","close":9777.625},{"date":"2021-09-06","close":10166.998},{"date":"2021-09-07","close":10210.2617},{"date":"2021-09-08","close":10426.5811},{"date":"2021-09-09","close":10210.2617},{"date":"2021-09-10","close":10123.7344},{"date":"2021-09-13","close":10383.3164},{"date":"2021-09-14","close":10383.3164},{"date":"2021-09-15","close":10383.3164},{"date":"2021-09-16","close":10210.2617},{"date":"2021-09-17","close":10383.3164},{"date":"2021-09-23","close":9777.625},{"date":"2021-09-24","close":9691.0967},{"date":"2021-09-27","close":9561.3047},{"date":"2021-09-28","close":9431.5127},{"date":"2021-09-29","close":9301.7227},{"date":"2021-09-30","close":9431.5127},{"date":"2021-10-01","close":8998.875},{"date":"2021-10-05","close":8912.3477},{"date":"2021-10-06","close":8696.0293},{"date":"2021-10-07","close":8998.875},{"date":"2021-10-08","close":8825.8203},{"date":"2021-10-12","close":8652.7637},{"date":"2021-10-13","close":8825.8203},{"date":"2021-10-14","close":8955.6104},{"date":"2021-10-15","close":9128.667},{"date":"2021-10-18","close":9085.4033},{"date":"2021-10-19","close":8912.3477},{"date":"2021-10-20","close":8825.8203},{"date":"2021-10-21","close":8869.083},{"date":"2021-10-22","close":8825.8203},{"date":"2021-10-25","close":8782.5557},{"date":"2021-10-26","close":8869.083},{"date":"2021-10-27","close":8782.5557},{"date":"2021-10-28","close":8652.7637},{"date":"2021-10-29","close":8635.459},{"date":"2021-11-01","close":8696.0293},{"date":"2021-11-02","close":8739.293},{"date":"2021-11-03","close":8609.501},{"date":"2021-11-04","close":8566.2363},{"date":"2021-11-05","close":8410.4873},{"date":"2021-11-08","close":8583.542},{"date":"2021-11-09","close":8574.8906},{"date":"2021-11-10","close":8349.918},{"date":"2021-11-11","close":8090.3345},{"date":"2021-11-12","close":8246.085},{"date":"2021-11-15","close":8272.042},{"date":"2021-11-16","close":8176.8628},{"date":"2021-11-17","close":8003.8066},{"date":"2021-11-18","close":7822.0996},{"date":"2021-11-19","close":7752.877},{"date":"2021-11-22","close":7640.3916},{"date":"2021-11-23","close":7744.2251},{"date":"2021-11-24","close":7726.9189},{"date":"2021-11-25","close":7700.9609},{"date":"2021-11-26","close":7432.7246},{"date":"2021-11-29","close":7181.7949},{"date":"2021-11-30","close":6896.2529},{"date":"2021-12-01","close":7017.3921},{"date":"2021-12-02","close":7268.3223},{"date":"2021-12-03","close":7372.1553},{"date":"2021-12-06","close":7510.5991},{"date":"2021-12-07","close":7493.2939},{"date":"2021-12-08","close":7415.4189},{"date":"2021-12-09","close":7467.3359},{"date":"2021-12-10","close":7354.8496},{"date":"2021-12-13","close":7467.3359},{"date":"2021-12-14","close":7415.4189},{"date":"2021-12-15","close":7380.8081},{"date":"2021-12-16","close":7337.5444},{"date":"2021-12-17","close":7380.8081},{"date":"2021-12-20","close":7077.9619},{"date":"2021-12-21","close":7225.0586},{"date":"2021-12-22","close":7199.1006},{"date":"2021-12-23","close":7155.8364},{"date":"2021-12-24","close":7181.7949},{"date":"2021-12-27","close":7190.4478},{"date":"2021-12-28","close":7207.7534},{"date":"2021-12-29","close":7296.1914},{"date":"2021-12-30","close":7243.1289},{"date":"2022-01-03","close":8370.0},{"date":"2022-01-04","close":7888.7314},{"date":"2022-01-05","close":8118.6714},{"date":"2022-01-06","close":7924.1064},{"date":"2022-01-07","close":7977.1694},{"date":"2022-01-10","close":7924.1064},{"date":"2022-01-11","close":7685.3213},{"date":"2022-01-12","close":7994.8579},{"date":"2022-01-13","close":7835.6685},{"date":"2022-01-14","close":7694.165},{"date":"2022-01-17","close":7694.165},{"date":"2022-01-18","close":7446.5371},{"date":"2022-01-19","close":7411.1621},{"date":"2022-01-20","close":7473.0688},{"date":"2022-01-21","close":7446.5371},{"date":"2022-01-24","close":7163.5337},{"date":"2022-01-25","close":7013.188},{"date":"2022-01-26","close":7013.188},{"date":"2022-01-27","close":6836.3105},{"date":"2022-01-28","close":7137.002},{"date":"2022-02-03","close":7322.7231},{"date":"2022-02-04","close":7411.1621},{"date":"2022-02-07","close":7411.1621},{"date":"2022-02-08","close":7411.1621},{"date":"2022-02-09","close":7411.1621},{"date":"2022-02-10","close":7437.6934},{"date":"2022-02-11","close":7384.6304},{"date":"2022-02-14","close":7101.627},{"date":"2022-02-15","close":7004.3442},{"date":"2022-02-16","close":7145.8457},{"date":"2022-02-17","close":7163.5337},{"date":"2022-02-18","close":7198.9087},{"date":"2022-02-21","close":7198.9087},{"date":"2022-02-22","close":7198.9087},{"date":"2022-02-23","close":7198.9087},{"date":"2022-02-24","close":6968.9688},{"date":"2022-02-25","close":7190.0649},{"date":"2022-02-28","close":7190.0649},{"date":"2022-03-02","close":7402.3184},{"date":"2022-03-03","close":7490.7568},{"date":"2022-03-04","close":7490.7568},{"date":"2022-03-07","close":7375.7866},{"date":"2022-03-08","close":7251.9727},{"date":"2022-03-10","close":7251.9727},{"date":"2022-03-11","close":7871.0435},{"date":"2022-03-14","close":7826.8242},{"date":"2022-03-15","close":7826.8242},{"date":"2022-03-16","close":8976.5264},{"date":"2022-03-17","close":8976.5264},{"date":"2022-03-18","close":9241.8438},{"date":"2022-03-21","close":9153.4033},{"date":"2022-03-22","close":9330.2822},{"date":"2022-03-23","close":9330.2822},{"date":"2022-03-24","close":9551.3779},{"date":"2022-03-25","close":9418.7207},{"date":"2022-03-28","close":9330.2822},{"date":"2022-03-29","close":9109.1846},{"date":"2022-03-30","close":9286.0625},{"date":"2022-03-31","close":9286.0625},{"date":"2022-04-01","close":9197.623},{"date":"2022-04-04","close":8888.0889},{"date":"2022-04-05","close":8932.3076},{"date":"2022-04-06","close":8640.46},{"date":"2022-04-07","close":8401.6748},{"date":"2022-04-08","close":8330.9238},{"date":"2022-04-11","close":8162.8906},{"date":"2022-04-12","close":8180.5781},{"date":"2022-04-13","close":8304.3926},{"date":"2022-04-14","close":8304.3926},{"date":"2022-04-15","close":8481.2695},{"date":"2022-04-18","close":8392.832},{"date":"2022-04-19","close":8454.7373},{"date":"2022-04-20","close":8348.6123},{"date":"2022-04-21","close":8445.8945},{"date":"2022-04-22","close":8454.7373},{"date":"2022-04-25","close":8189.4229},{"date":"2022-04-26","close":8242.4854},{"date":"2022-04-27","close":8198.2656},{"date":"2022-04-28","close":8437.0498},{"date":"2022-04-29","close":8437.0498},{"date":"2022-05-02","close":8507.8018},{"date":"2022-05-03","close":8428.207},{"date":"2022-05-04","close":8428.207},{"date":"2022-05-06","close":8304.3926},{"date":"2022-05-09","close":9000.0},{"date":"2022-05-10","close":7862.1992},{"date":"2022-05-11","close":7800.2925},{"date":"2022-05-12","close":7623.4146},{"date":"2022-05-13","close":7694.165},{"date":"2022-05-16","close":7809.1367},{"date":"2022-05-17","close":7764.9175},{"date":"2022-05-18","close":7711.853},{"date":"2022-05-19","close":7464.2246},{"date":"2022-05-20","close":7473.0688},{"date":"2022-05-23","close":7499.6006},{"date":"2022-05-24","close":7402.3184},{"date":"2022-05-25","close":7464.2246},{"date":"2022-05-26","close":7420.0059},{"date":"2022-05-27","close":7490.7568},{"date":"2022-05-30","close":7614.5708},{"date":"2022-05-31","close":7658.79},{"date":"2022-06-02","close":7614.5708},{"date":"2022-06-03","close":7649.9463},{"date":"2022-06-07","close":7561.5078},{"date":"2022-06-08","close":7658.79},{"date":"2022-06-09","close":7605.7266},{"date":"2022-06-10","close":7614.5708},{"date":"2022-06-13","close":7225.4409},{"date":"2022-06-14","close":7004.3442},{"date":"2022-06-15","close":6721.3403},{"date":"2022-06-16","close":6765.5596},{"date":"2022-06-17","close":6712.4966},{"date":"2022-06-20","close":6252.6152},{"date":"2022-06-21","close":6332.21},{"date":"2022-06-22","close":5845.7974},{"date":"2022-06-23","close":5651.2324},{"date":"2022-06-24","close":5987.2988},{"date":"2022-06-27","close":6128.8013},{"date":"2022-06-28","close":6243.7715},{"date":"2022-06-29","close":6208.396},{"date":"2022-06-30","close":6217.2397},{"date":"2022-07-01","close":6270.3027},{"date":"2022-07-04","close":5890.0166},{"date":"2022-07-05","close":6058.0503},{"date":"2022-07-06","close":5907.7046},{"date":"2022-07-07","close":5996.1426},{"date":"2022-07-08","close":6075.7378},{"date":"2022-07-11","close":5951.9233},{"date":"2022-07-12","close":5792.7344},{"date":"2022-07-13","close":5792.7344},{"date":"2022-07-14","close":5801.5781},{"date":"2022-07-15","close":5704.2949},{"date":"2022-07-18","close":5810.4219},{"date":"2022-07-19","close":5898.8608},{"date":"2022-07-20","close":5925.3921},{"date":"2022-07-21","close":5951.9233},{"date":"2022-07-22","close":5951.9233},{"date":"2022-07-25","close":5969.6113},{"date":"2022-07-26","close":6058.0503},{"date":"2022-07-27","close":6040.3623},{"date":"2022-07-28","close":6049.2065},{"date":"2022-07-29","close":6137.645},{"date":"2022-08-01","close":6190.708},{"date":"2022-08-02","close":6164.1768},{"date":"2022-08-03","close":6234.9277},{"date":"2022-08-04","close":6208.396},{"date":"2022-08-05","close":6332.21},{"date":"2022-08-08","close":6261.459},{"date":"2022-08-09","close":6323.3662},{"date":"2022-08-10","close":6367.5854},{"date":"2022-08-11","close":6429.4922},{"date":"2022-08-12","close":6491.3999},{"date":"2022-08-16","close":6438.3364},{"date":"2022-08-17","close":6234.9277},{"date":"2022-08-18","close":6181.8643},{"date":"2022-08-19","close":6146.4888},{"date":"2022-08-22","close":5951.9233},{"date":"2022-08-23","close":5925.3921},{"date":"2022-08-24","close":5978.4551},{"date":"2022-08-25","close":6111.1133},{"date":"2022-08-26","close":6181.8643},{"date":"2022-08-29","close":5925.3921},{"date":"2022-08-30","close":5987.2988},{"date":"2022-08-31","close":5978.4551},{"date":"2022-09-01","close":5863.4849},{"date":"2022-09-02","close":5854.6411},{"date":"2022-09-05","close":5863.4849},{"date":"2022-09-06","close":5872.3286},{"date":"2022-09-07","close":5748.5146},{"date":"2022-09-08","close":5695.4512},{"date":"2022-09-13","close":5819.2661},{"date":"2022-09-14","close":5730.8267},{"date":"2022-09-15","close":5704.2949},{"date":"2022-09-16","close":5615.8564},{"date":"2022-09-19","close":5509.7305},{"date":"2022-09-20","close":5536.2617},{"date":"2022-09-21","close":5438.9795},{"date":"2022-09-22","close":5474.3545},{"date":"2022-09-23","close":5341.6963},{"date":"2022-09-26","close":5085.2241},{"date":"2022-09-27","close":5032.1616},{"date":"2022-09-28","close":4961.4102},{"date":"2022-09-29","close":4864.1279},{"date":"2022-09-30","close":4908.3467},{"date":"2022-10-04","close":4996.7861},{"date":"2022-10-05","close":4961.4102},{"date":"2022-10-06","close":4970.2544},{"date":"2022-10-07","close":4987.9419},{"date":"2022-10-11","close":4837.5962},{"date":"2022-10-12","close":4908.3467},{"date":"2022-10-13","close":4943.7227},{"date":"2022-10-14","close":5058.6929},{"date":"2022-10-17","close":5120.6001},{"date":"2022-10-18","close":5164.8193},{"date":"2022-10-19","close":5191.3511},{"date":"2022-10-20","close":5085.2241},{"date":"2022-10-21","close":5041.0054},{"date":"2022-10-24","close":5076.3804},{"date":"2022-10-25","close":5041.0054},{"date":"2022-10-26","close":5041.0054},{"date":"2022-10-27","close":5111.7563},{"date":"2022-10-28","close":5120.6001},{"date":"2022-10-31","close":5155.9756},{"date":"2022-11-01","close":5235.5703},{"date":"2022-11-02","close":5173.6631},{"date":"2022-11-03","close":5209.0386},{"date":"2022-11-04","close":5182.5073},{"date":"2022-11-07","close":5209.0386},{"date":"2022-11-08","close":5270.9458},{"date":"2022-11-09","close":5270.9458},{"date":"2022-11-10","close":5253.2578},{"date":"2022-11-11","close":5341.6963},{"date":"2022-11-14","close":5332.8521},{"date":"2022-11-15","close":5350.54},{"date":"2022-11-16","close":5394.7603},{"date":"2022-11-17","close":5377.0728},{"date":"2022-11-18","close":5297.4771},{"date":"2022-11-21","close":5244.4141},{"date":"2022-11-22","close":5253.2578},{"date":"2022-11-23","close":5306.3208},{"date":"2022-11-24","close":5324.0083},{"date":"2022-11-25","close":5324.0083},{"date":"2022-11-28","close":5209.0386},{"date":"2022-11-29","close":5200.1948},{"date":"2022-11-30","close":5200.1948},{"date":"2022-12-01","close":5456.667},{"date":"2022-12-02","close":5545.1055},{"date":"2022-12-05","close":5810.4219},{"date":"2022-12-06","close":6526.7754},{"date":"2022-12-07","close":6358.7412},{"date":"2022-12-08","close":6190.708},{"date":"2022-12-09","close":6491.3999},{"date":"2022-12-12","close":6358.7412},{"date":"2022-12-13","close":6217.2397},{"date":"2022-12-14","close":6323.3662},{"date":"2022-12-15","close":6066.894},{"date":"2022-12-16","close":6049.2065},{"date":"2022-12-19","close":6084.5815},{"date":"2022-12-20","close":5916.5483},{"date":"2022-12-21","close":6031.5186},{"date":"2022-12-22","close":6332.21},{"date":"2022-12-23","close":6146.4888},{"date":"2022-12-26","close":5969.6113},{"date":"2022-12-27","close":6022.6748},{"date":"2022-12-28","close":6185.4497},{"date":"2022-12-29","close":6122.1479},{"date":"2023-01-02","close":5914.1577},{"date":"2023-01-03","close":5805.6411},{"date":"2023-01-04","close":6040.7607},{"date":"2023-01-05","close":6194.4927},{"date":"2023-01-06","close":6149.2773},{"date":"2023-01-09","close":6248.751},{"date":"2023-01-10","close":6266.8374},{"date":"2023-01-11","close":6330.1382},{"date":"2023-01-12","close":6248.751},{"date":"2023-01-13","close":6303.0093},{"date":"2023-01-16","close":6275.8804},{"date":"2023-01-17","close":6221.6216},{"date":"2023-01-18","close":6239.708},{"date":"2023-01-19","close":6230.6646},{"date":"2023-01-20","close":6293.9663},{"date":"2023-01-25","close":6339.1812},{"date":"2023-01-26","close":6547.1714},{"date":"2023-01-27","close":6402.4829},{"date":"2023-01-30","close":6501.9561},{"date":"2023-01-31","close":6673.7749},{"date":"2023-02-01","close":6393.4399},{"date":"2023-02-02","close":6465.7842},{"date":"2023-02-03","close":6420.5688},{"date":"2023-02-06","close":6411.5259},{"date":"2023-02-07","close":6339.1812},{"date":"2023-02-08","close":6339.1812},{"date":"2023-02-09","close":6230.6646},{"date":"2023-02-10","close":6076.9326},{"date":"2023-02-13","close":6067.8896},{"date":"2023-02-14","close":6040.7607},{"date":"2023-02-15","close":5941.2871},{"date":"2023-02-16","close":5923.2012},{"date":"2023-02-17","close":6049.8037},{"date":"2023-02-20","close":6221.6216},{"date":"2023-02-21","close":6447.6982},{"date":"2023-02-22","close":6266.8374},{"date":"2023-02-23","close":6176.4062},{"date":"2023-02-24","close":6040.7607},{"date":"2023-02-27","close":5850.856},{"date":"2023-02-28","close":5850.856},{"date":"2023-03-02","close":5914.1577},{"date":"2023-03-03","close":5814.6841},{"date":"2023-03-06","close":5733.2969},{"date":"2023-03-07","close":5624.7803},{"date":"2023-03-08","close":5597.6509},{"date":"2023-03-09","close":5651.9092},{"date":"2023-03-10","close":5462.0049},{"date":"2023-03-13","close":5362.5312},{"date":"2023-03-14","close":5172.6274},{"date":"2023-03-15","close":5299.2305},{"date":"2023-03-16","close":5272.1011},{"date":"2023-03-17","close":5326.3594},{"date":"2023-03-20","close":5371.5742},{"date":"2023-03-21","close":5308.2734},{"date":"2023-03-22","close":5226.8857},{"date":"2023-03-23","close":5154.5415},{"date":"2023-03-24","close":5136.4556},{"date":"2023-03-27","close":5145.4985},{"date":"2023-03-28","close":5235.9287},{"date":"2023-03-29","close":5272.1011},{"date":"2023-03-30","close":5317.3164},{"date":"2023-03-31","close":5272.1011},{"date":"2023-04-03","close":5326.3594},{"date":"2023-04-04","close":5434.8755},{"date":"2023-04-05","close":5425.8325},{"date":"2023-04-06","close":5317.3164},{"date":"2023-04-07","close":5272.1011},{"date":"2023-04-10","close":5181.6704},{"date":"2023-04-11","close":5226.8857},{"date":"2023-04-12","close":5290.187},{"date":"2023-04-13","close":5398.7036},{"date":"2023-04-14","close":5398.7036},{"date":"2023-04-17","close":5407.7466},{"date":"2023-04-18","close":5317.3164},{"date":"2023-04-19","close":5380.6177},{"date":"2023-04-20","close":5226.8857},{"date":"2023-04-21","close":5272.1011},{"date":"2023-04-24","close":5290.187},{"date":"2023-04-25","close":5208.7993},{"date":"2023-04-26","close":5181.6704},{"date":"2023-04-27","close":5100.2827},{"date":"2023-04-28","close":5145.4985},{"date":"2023-05-02","close":5163.5845},{"date":"2023-05-03","close":5136.4556},{"date":"2023-05-04","close":5091.2397},{"date":"2023-05-08","close":5118.3691},{"date":"2023-05-09","close":5118.3691},{"date":"2023-05-10","close":5100.2827},{"date":"2023-05-11","close":5172.6274},{"date":"2023-05-12","close":5145.4985},{"date":"2023-05-15","close":5082.1968},{"date":"2023-05-16","close":5064.1108},{"date":"2023-05-17","close":5027.9385},{"date":"2023-05-18","close":5118.3691},{"date":"2023-05-19","close":5172.6274},{"date":"2023-05-22","close":5226.8857},{"date":"2023-05-23","close":5208.7993},{"date":"2023-05-24","close":5380.6177},{"date":"2023-05-25","close":5263.0581},{"date":"2023-05-26","close":5244.9717},{"date":"2023-05-30","close":5172.6274},{"date":"2023-05-31","close":5208.7993},{"date":"2023-06-01","close":5181.6704},{"date":"2023-06-02","close":5181.6704},{"date":"2023-06-05","close":5217.8428},{"date":"2023-06-07","close":5154.5415},{"date":"2023-06-08","close":5163.5845},{"date":"2023-06-09","close":5272.1011},{"date":"2023-06-12","close":5244.9717},{"date":"2023-06-13","close":5235.9287},{"date":"2023-06-14","close":5154.5415},{"date":"2023-06-15","close":5091.2397},{"date":"2023-06-16","close":5100.2827},{"date":"2023-06-19","close":5244.9717},{"date":"2023-06-20","close":5199.7563},{"date":"2023-06-21","close":5145.4985},{"date":"2023-06-22","close":5145.4985},{"date":"2023-06-23","close":5082.1968},{"date":"2023-06-26","close":5208.7993},{"date":"2023-06-27","close":5217.8428},{"date":"2023-06-28","close":5172.6274},{"date":"2023-06-29","close":5091.2397},{"date":"2023-06-30","close":5136.4556},{"date":"2023-07-03","close":5217.8428},{"date":"2023-07-04","close":5199.7563},{"date":"2023-07-05","close":5145.4985},{"date":"2023-07-06","close":5055.0679},{"date":"2023-07-07","close":4982.7231},{"date":"2023-07-10","close":5027.9385},{"date":"2023-07-11","close":5027.9385},{"date":"2023-07-12","close":5073.1538},{"date":"2023-07-13","close":5082.1968},{"date":"2023-07-14","close":5018.895},{"date":"2023-07-17","close":5073.1538},{"date":"2023-07-18","close":5046.0244},{"date":"2023-07-19","close":5055.0679},{"date":"2023-07-20","close":5018.895},{"date":"2023-07-21","close":4964.6367},{"date":"2023-07-24","close":4810.9058},{"date":"2023-07-25","close":4783.7759},{"date":"2023-07-26","close":4621.001},{"date":"2023-07-27","close":4621.001},{"date":"2023-07-28","close":4810.9058},{"date":"2023-07-31","close":4756.647},{"date":"2023-08-01","close":4783.7759},{"date":"2023-08-02","close":4711.4312},{"date":"2023-08-03","close":4693.3452},{"date":"2023-08-04","close":4702.3882},{"date":"2023-08-07","close":4611.958},{"date":"2023-08-08","close":4557.6992},{"date":"2023-08-09","close":4593.8721},{"date":"2023-08-10","close":4630.0439},{"date":"2023-08-11","close":4720.4741},{"date":"2023-08-14","close":4621.001},{"date":"2023-08-16","close":4539.6133},{"date":"2023-08-17","close":4548.6562},{"date":"2023-08-18","close":4557.6992},{"date":"2023-08-21","close":4548.6562},{"date":"2023-08-22","close":4548.6562},{"date":"2023-08-23","close":4530.5703},{"date":"2023-08-24","close":4539.6133},{"date":"2023-08-25","close":4530.5703},{"date":"2023-08-28","close":4584.8291},{"date":"2023-08-29","close":4611.958},{"date":"2023-08-30","close":4566.7427},{"date":"2023-08-31","close":4584.8291},{"date":"2023-09-01","close":4584.8291},{"date":"2023-09-04","close":4548.6562},{"date":"2023-09-05","close":4530.5703},{"date":"2023-09-06","close":4530.5703},{"date":"2023-09-07","close":4485.355},{"date":"2023-09-08","close":4539.6133},{"date":"2023-09-11","close":4548.6562},{"date":"2023-09-12","close":4539.6133},{"date":"2023-09-13","close":4539.6133},{"date":"2023-09-14","close":4530.5703},{"date":"2023-09-15","close":4611.958},{"date":"2023-09-18","close":4630.0439},{"date":"2023-09-19","close":4657.1733},{"date":"2023-09-20","close":4657.1733},{"date":"2023-09-21","close":4611.958},{"date":"2023-09-22","close":4539.6133},{"date":"2023-09-25","close":4476.312},{"date":"2023-09-26","close":4471.791},{"date":"2023-09-27","close":4453.7046},{"date":"2023-10-04","close":4417.5322},{"date":"2023-10-05","close":4413.0112},{"date":"2023-10-06","close":4417.5322},{"date":"2023-10-10","close":4376.8389},{"date":"2023-10-11","close":4358.7524},{"date":"2023-10-12","close":4358.7524},{"date":"2023-10-13","close":4336.1445},{"date":"2023-10-16","close":4277.3647},{"date":"2023-10-17","close":4281.8862},{"date":"2023-10-18","close":4259.2788},{"date":"2023-10-19","close":4146.2407},{"date":"2023-10-20","close":4051.2886},{"date":"2023-10-23","close":4010.595},{"date":"2023-10-24","close":3969.9014},{"date":"2023-10-25","close":4087.4612},{"date":"2023-10-26","close":3974.4231},{"date":"2023-10-27","close":4046.7673},{"date":"2023-10-30","close":4051.2886},{"date":"2023-10-31","close":4042.2456},{"date":"2023-11-01","close":4060.3315},{"date":"2023-11-02","close":4055.8103},{"date":"2023-11-03","close":4082.9395},{"date":"2023-11-06","close":4082.9395},{"date":"2023-11-07","close":4082.9395},{"date":"2023-11-08","close":4403.9678},{"date":"2023-11-09","close":4232.1494},{"date":"2023-11-10","close":4091.9824},{"date":"2023-11-13","close":4141.7192},{"date":"2023-11-14","close":4159.8052},{"date":"2023-11-15","close":4309.0156},{"date":"2023-11-16","close":4973.6802},{"date":"2023-11-17","close":5018.895},{"date":"2023-11-20","close":5018.895},{"date":"2023-11-21","close":4928.4648},{"date":"2023-11-22","close":4874.2065},{"date":"2023-11-23","close":4702.3882},{"date":"2023-11-24","close":4874.2065},{"date":"2023-11-27","close":4765.6899},{"date":"2023-11-28","close":4856.1206},{"date":"2023-11-29","close":4729.5176},{"date":"2023-11-30","close":4756.647},{"date":"2023-12-01","close":4693.3452},{"date":"2023-12-04","close":4792.8188},{"date":"2023-12-05","close":4630.0439},{"date":"2023-12-06","close":4747.604},{"date":"2023-12-07","close":4720.4741},{"date":"2023-12-08","close":4910.3789},{"date":"2023-12-11","close":4838.0347},{"date":"2023-12-12","close":4684.3022},{"date":"2023-12-13","close":4774.7329},{"date":"2023-12-14","close":4693.3452},{"date":"2023-12-15","close":4729.5176},{"date":"2023-12-18","close":4702.3882},{"date":"2023-12-19","close":4747.604},{"date":"2023-12-20","close":4756.647},{"date":"2023-12-21","close":4892.293},{"date":"2023-12-22","close":4792.8188},{"date":"2023-12-26","close":4648.1304},{"date":"2023-12-27","close":4694.5186},{"date":"2023-12-28","close":4657.4077},{"date":"2024-01-02","close":4648.1304},{"date":"2024-01-03","close":4499.687},{"date":"2024-01-04","close":4583.186},{"date":"2024-01-05","close":4587.8252},{"date":"2024-01-08","close":4629.5747},{"date":"2024-01-09","close":4703.7964},{"date":"2024-01-10","close":4666.6855},{"date":"2024-01-11","close":4685.2407},{"date":"2024-01-12","close":4611.019},{"date":"2024-01-15","close":4541.436},{"date":"2024-01-16","close":4457.9375},{"date":"2024-01-17","close":4406.9097},{"date":"2024-01-18","close":4360.521},{"date":"2024-01-19","close":4420.8262},{"date":"2024-01-22","close":4304.855},{"date":"2024-01-23","close":4244.5503},{"date":"2024-01-24","close":4304.855},{"date":"2024-01-25","close":4304.855},{"date":"2024-01-26","close":4346.6045},{"date":"2024-01-29","close":4406.9097},{"date":"2024-01-30","close":4504.3257},{"date":"2024-01-31","close":4481.1313},{"date":"2024-02-01","close":4559.9917},{"date":"2024-02-02","close":4611.019},{"date":"2024-02-05","close":4601.7412},{"date":"2024-02-06","close":4578.5474},{"date":"2024-02-07","close":4629.5747},{"date":"2024-02-08","close":4569.2695},{"date":"2024-02-13","close":4573.9087},{"date":"2024-02-14","close":4541.436},{"date":"2024-02-15","close":4587.8252},{"date":"2024-02-16","close":4573.9087},{"date":"2024-02-19","close":4583.186},{"date":"2024-02-20","close":4573.9087},{"date":"2024-02-21","close":4578.5474},{"date":"2024-02-22","close":4583.186},{"date":"2024-02-23","close":4564.6309},{"date":"2024-02-26","close":4532.1587},{"date":"2024-02-27","close":4416.1875},{"date":"2024-02-28","close":4448.6597},{"date":"2024-02-29","close":4416.1875},{"date":"2024-03-04","close":4374.438},{"date":"2024-03-05","close":4341.9658},{"date":"2024-03-06","close":4277.022},{"date":"2024-03-07","close":4286.2993},{"date":"2024-03-08","close":4300.2163},{"date":"2024-03-11","close":4318.772},{"date":"2024-03-12","close":4328.0488},{"date":"2024-03-13","close":4318.772},{"date":"2024-03-14","close":4355.8823},{"date":"2024-03-15","close":4365.1602},{"date":"2024-03-18","close":4328.0488},{"date":"2024-03-19","close":4318.772},{"date":"2024-03-20","close":4286.2993},{"date":"2024-03-21","close":4286.2993},{"date":"2024-03-22","close":4318.772},{"date":"2024-03-25","close":4286.2993},{"date":"2024-03-26","close":4323.4106},{"date":"2024-03-27","close":4290.9385},{"date":"2024-03-28","close":4286.2993},{"date":"2024-03-29","close":4272.3828},{"date":"2024-04-01","close":4239.9111},{"date":"2024-04-02","close":4174.9673},{"date":"2024-04-03","close":4198.1611},{"date":"2024-04-04","close":4179.606},{"date":"2024-04-05","close":4188.8833},{"date":"2024-04-08","close":4281.6606},{"date":"2024-04-09","close":4221.3555},{"date":"2024-04-11","close":4156.4116},{"date":"2024-04-12","close":4110.0234},{"date":"2024-04-15","close":4054.3572},{"date":"2024-04-16","close":4031.1626},{"date":"2024-04-17","close":4077.5513},{"date":"2024-04-18","close":4128.5786},{"date":"2024-04-19","close":4082.1899},{"date":"2024-04-22","close":4123.9395},{"date":"2024-04-23","close":4128.5786},{"date":"2024-04-24","close":4147.1338},{"date":"2024-04-25","close":4137.856},{"date":"2024-04-26","close":4216.7168},{"date":"2024-04-29","close":4286.2993},{"date":"2024-04-30","close":4323.4106},{"date":"2024-05-02","close":4281.6606},{"date":"2024-05-03","close":4263.105},{"date":"2024-05-07","close":4230.6333},{"date":"2024-05-08","close":4281.6606},{"date":"2024-05-09","close":4295.5771},{"date":"2024-05-10","close":4263.105},{"date":"2024-05-13","close":4239.9111},{"date":"2024-05-14","close":4258.4663},{"date":"2024-05-16","close":4314.1328},{"date":"2024-05-17","close":4309.4941},{"date":"2024-05-20","close":4286.2993},{"date":"2024-05-21","close":4263.105},{"date":"2024-05-22","close":4221.3555},{"date":"2024-05-23","close":4207.439},{"date":"2024-05-24","close":4198.1611},{"date":"2024-05-27","close":4133.2173},{"date":"2024-05-28","close":4165.6895},{"date":"2024-05-29","close":4170.3286},{"date":"2024-05-30","close":4147.1338},{"date":"2024-05-31","close":4174.9673},{"date":"2024-06-03","close":4174.9673},{"date":"2024-06-04","close":4198.1611},{"date":"2024-06-05","close":4179.606},{"date":"2024-06-07","close":4202.8003},{"date":"2024-06-10","close":4165.6895},{"date":"2024-06-11","close":4147.1338},{"date":"2024-06-12","close":4188.8833},{"date":"2024-06-13","close":4230.6333},{"date":"2024-06-14","close":4170.3286},{"date":"2024-06-17","close":4188.8833},{"date":"2024-06-18","close":4212.0776},{"date":"2024-06-19","close":4184.2451},{"date":"2024-06-20","close":4198.1611},{"date":"2024-06-21","close":4091.4678},{"date":"2024-06-24","close":4026.5239},{"date":"2024-06-25","close":4063.6348},{"date":"2024-06-26","close":4049.718},{"date":"2024-06-27","close":4017.2461},{"date":"2024-06-28","close":4007.9683},{"date":"2024-07-01","close":4068.2734},{"date":"2024-07-02","close":3998.6904},{"date":"2024-07-03","close":4003.3296},{"date":"2024-07-04","close":3943.0244},{"date":"2024-07-05","close":3989.4133},{"date":"2024-07-08","close":3966.2185},{"date":"2024-07-09","close":3970.8577},{"date":"2024-07-10","close":3984.7742},{"date":"2024-07-11","close":3998.6904},{"date":"2024-07-12","close":3994.052},{"date":"2024-07-15","close":4077.5513},{"date":"2024-07-16","close":4142.4951},{"date":"2024-07-17","close":4304.855},{"date":"2024-07-18","close":4212.0776},{"date":"2024-07-19","close":4277.022},{"date":"2024-07-22","close":4272.3828},{"date":"2024-07-23","close":4216.7168},{"date":"2024-07-24","close":4174.9673},{"date":"2024-07-25","close":4128.5786},{"date":"2024-07-26","close":4179.606},{"date":"2024-07-29","close":4286.2993},{"date":"2024-07-30","close":4239.9111},{"date":"2024-07-31","close":4286.2993},{"date":"2024-08-01","close":4304.855},{"date":"2024-08-02","close":4258.4663},{"date":"2024-08-05","close":3878.0806},{"date":"2024-08-06","close":4003.3296},{"date":"2024-08-07","close":4026.5239},{"date":"2024-08-08","close":4133.2173},{"date":"2024-08-09","close":4161.0508},{"date":"2024-08-12","close":4290.9385},{"date":"2024-08-13","close":4221.3555},{"date":"2024-08-14","close":4309.4941},{"date":"2024-08-16","close":4174.9673},{"date":"2024-08-19","close":4202.8003},{"date":"2024-08-20","close":4156.4116},{"date":"2024-08-21","close":4383.7158},{"date":"2024-08-22","close":4434.7427},{"date":"2024-08-23","close":4490.4092},{"date":"2024-08-26","close":4522.8813},{"date":"2024-08-27","close":4541.436},{"date":"2024-08-28","close":4564.6309},{"date":"2024-08-29","close":4541.436},{"date":"2024-08-30","close":4462.5762},{"date":"2024-09-02","close":4383.7158},{"date":"2024-09-03","close":4383.7158},{"date":"2024-09-04","close":4202.8003},{"date":"2024-09-05","close":4174.9673},{"date":"2024-09-06","close":4091.4678},{"date":"2024-09-09","close":4077.5513},{"date":"2024-09-10","close":4063.6348},{"date":"2024-09-11","close":4031.1626},{"date":"2024-09-12","close":4072.9121},{"date":"2024-09-13","close":4054.3572},{"date":"2024-09-19","close":4100.7456},{"date":"2024-09-20","close":4137.856},{"date":"2024-09-23","close":4114.6621},{"date":"2024-09-24","close":4114.6621},{"date":"2024-09-25","close":4119.3008},{"date":"2024-09-26","close":4137.856},{"date":"2024-09-27","close":4258.4663},{"date":"2024-09-30","close":4225.9946},{"date":"2024-10-02","close":4193.5225},{"date":"2024-10-04","close":4151.7729},{"date":"2024-10-07","close":4128.5786},{"date":"2024-10-08","close":4096.1069},{"date":"2024-10-10","close":4086.8291},{"date":"2024-10-11","close":4096.1069},{"date":"2024-10-14","close":4068.2734},{"date":"2024-10-15","close":4003.3296},{"date":"2024-10-16","close":3924.4692},{"date":"2024-10-17","close":4017.2461},{"date":"2024-10-18","close":3952.3022},{"date":"2024-10-21","close":3970.8577},{"date":"2024-10-22","close":3943.0244},{"date":"2024-10-23","close":3989.4133},{"date":"2024-10-24","close":3975.4963},{"date":"2024-10-25","close":3952.3022},{"date":"2024-10-28","close":3947.6636},{"date":"2024-10-29","close":3943.0244},{"date":"2024-10-30","close":3956.9409},{"date":"2024-10-31","close":4012.6074},{"date":"2024-11-01","close":3956.9409},{"date":"2024-11-04","close":3938.3855},{"date":"2024-11-05","close":3929.1079},{"date":"2024-11-06","close":3929.1079},{"date":"2024-11-07","close":3933.7468},{"date":"2024-11-08","close":3919.8303},{"date":"2024-11-11","close":3808.4978},{"date":"2024-11-12","close":3785.3037},{"date":"2024-11-13","close":3785.3037},{"date":"2024-11-14","close":3729.6372},{"date":"2024-11-15","close":3776.0259},{"date":"2024-11-18","close":3641.4993},{"date":"2024-11-19","close":3734.2761},{"date":"2024-11-20","close":3711.082},{"date":"2024-11-21","close":3757.4702},{"date":"2024-11-22","close":3711.082},{"date":"2024-11-25","close":3766.748},{"date":"2024-11-26","close":3766.748},{"date":"2024-11-27","close":3803.8589},{"date":"2024-11-28","close":3794.5811},{"date":"2024-11-29","close":3794.5811},{"date":"2024-12-02","close":3711.082},{"date":"2024-12-03","close":3738.915},{"date":"2024-12-04","close":3822.4143},{"date":"2024-12-05","close":3748.1929},{"date":"2024-12-06","close":3738.915},{"date":"2024-12-09","close":3655.4155},{"date":"2024-12-10","close":3748.1929},{"date":"2024-12-11","close":3803.8589},{"date":"2024-12-12","close":3822.4143},{"date":"2024-12-13","close":3776.0259},{"date":"2024-12-16","close":3799.22},{"date":"2024-12-17","close":3799.22},{"date":"2024-12-18","close":3836.3308},{"date":"2024-12-19","close":3840.9697},{"date":"2024-12-20","close":3803.8589},{"date":"2024-12-23","close":3882.7195},{"date":"2024-12-24","close":3901.2747},{"date":"2024-12-26","close":3868.8027},{"date":"2024-12-27","close":3936.3381},{"date":"2024-12-30","close":3863.979},{"date":"2025-01-02","close":3863.979},{"date":"2025-01-03","close":3912.2183},{"date":"2025-01-06","close":3912.2183},{"date":"2025-01-07","close":3912.2183},{"date":"2025-01-08","close":3931.5142},{"date":"2025-01-09","close":3892.9226},{"date":"2025-01-10","close":3902.5703},{"date":"2025-01-13","close":3912.2183},{"date":"2025-01-14","close":3863.979},{"date":"2025-01-15","close":3868.8027},{"date":"2025-01-16","close":3830.2112},{"date":"2025-01-17","close":3801.2676},{"date":"2025-01-20","close":3762.676},{"date":"2025-01-21","close":3767.5},{"date":"2025-01-22","close":3743.3804},{"date":"2025-01-23","close":3724.0845},{"date":"2025-01-24","close":3743.3804},{"date":"2025-01-31","close":3714.4365},{"date":"2025-02-03","close":3622.7817},{"date":"2025-02-04","close":3680.6689},{"date":"2025-02-05","close":3671.0212},{"date":"2025-02-06","close":3733.7324},{"date":"2025-02-07","close":3738.5564},{"date":"2025-02-10","close":3748.2043},{"date":"2025-02-11","close":3753.0281},{"date":"2025-02-12","close":3661.3733},{"date":"2025-02-13","close":3728.9084},{"date":"2025-02-14","close":3810.9155},{"date":"2025-02-17","close":3830.2112},{"date":"2025-02-18","close":3830.2112},{"date":"2025-02-19","close":3859.155},{"date":"2025-02-20","close":3888.0986},{"date":"2025-02-21","close":3917.0422},{"date":"2025-02-24","close":3917.0422},{"date":"2025-02-25","close":3912.2183},{"date":"2025-02-26","close":3912.2183},{"date":"2025-02-27","close":3921.8662},{"date":"2025-02-28","close":3815.7395},{"date":"2025-03-04","close":3777.1479},{"date":"2025-03-05","close":3878.4507},{"date":"2025-03-06","close":3868.8027},{"date":"2025-03-07","close":3854.3311},{"date":"2025-03-10","close":3849.5071},{"date":"2025-03-11","close":3815.7395},{"date":"2025-03-12","close":3849.5071},{"date":"2025-03-13","close":3815.7395},{"date":"2025-03-14","close":3902.5703},{"date":"2025-03-17","close":3839.8591},{"date":"2025-03-18","close":3849.5071},{"date":"2025-03-19","close":3820.5635},{"date":"2025-03-20","close":3868.8027},{"date":"2025-03-21","close":3820.5635},{"date":"2025-03-24","close":3849.5071},{"date":"2025-03-25","close":3815.7395},{"date":"2025-03-26","close":3835.0352},{"date":"2025-03-27","close":3859.155},{"date":"2025-03-28","close":3859.155},{"date":"2025-03-31","close":3762.676},{"date":"2025-04-01","close":3859.155},{"date":"2025-04-02","close":3825.3875},{"date":"2025-04-03","close":3825.3875},{"date":"2025-04-04","close":3825.3875},{"date":"2025-04-07","close":3709.6128},{"date":"2025-04-08","close":3743.3804},{"date":"2025-04-09","close":3839.8591},{"date":"2025-04-10","close":3965.2817},{"date":"2025-04-11","close":4037.6409},{"date":"2025-04-14","close":4110.0},{"date":"2025-04-15","close":4143.7676},{"date":"2025-04-16","close":4124.4717},{"date":"2025-04-17","close":4052.1128},{"date":"2025-04-18","close":4375.3169},{"date":"2025-04-21","close":4307.7817},{"date":"2025-04-22","close":4211.3027},{"date":"2025-04-23","close":4148.5918},{"date":"2025-04-24","close":4148.5918},{"date":"2025-04-25","close":4167.8872},{"date":"2025-04-28","close":4249.8945},{"date":"2025-04-29","close":4187.1831},{"date":"2025-04-30","close":4206.479},{"date":"2025-05-02","close":4163.0635},{"date":"2025-05-07","close":4119.6479},{"date":"2025-05-08","close":4143.7676},{"date":"2025-05-09","close":4216.127},{"date":"2025-05-12","close":4331.9014},{"date":"2025-05-13","close":4418.7324},{"date":"2025-05-14","close":4351.1973},{"date":"2025-05-15","close":4341.5493},{"date":"2025-05-16","close":4534.5068},{"date":"2025-05-19","close":4466.9717},{"date":"2025-05-20","close":4500.7393},{"date":"2025-05-21","close":4592.3945},{"date":"2025-05-22","close":4684.0493},{"date":"2025-05-23","close":4761.2324},{"date":"2025-05-26","close":4770.8804},{"date":"2025-05-27","close":4621.3379},{"date":"2025-05-28","close":4761.2324},{"date":"2025-05-29","close":4862.5352},{"date":"2025-05-30","close":4978.3101},{"date":"2025-06-02","close":4872.1831},{"date":"2025-06-04","close":5016.9014},{"date":"2025-06-05","close":4997.6055},{"date":"2025-06-09","close":5103.7324},{"date":"2025-06-10","close":5074.7886},{"date":"2025-06-11","close":4987.9575},{"date":"2025-06-12","close":4997.6055},{"date":"2025-06-13","close":4978.3101},{"date":"2025-06-16","close":4997.6055},{"date":"2025-06-17","close":4939.7183},{"date":"2025-06-18","close":5113.3804},{"date":"2025-06-19","close":4997.6055},{"date":"2025-06-20","close":4997.6055},{"date":"2025-06-23","close":4862.5352},{"date":"2025-06-24","close":4968.6621},{"date":"2025-06-25","close":5016.9014},{"date":"2025-06-26","close":4872.1831},{"date":"2025-06-27","close":4959.0142},{"date":"2025-06-30","close":5045.8452},{"date":"2025-07-01","close":5364.2256},{"date":"2025-07-02","close":5373.873},{"date":"2025-07-03","close":5441.4087},{"date":"2025-07-04","close":5200.2114},{"date":"2025-07-07","close":5171.2676},{"date":"2025-07-08","close":5277.3945},{"date":"2025-07-09","close":5644.0142},{"date":"2025-07-10","close":5663.3101},{"date":"2025-07-11","close":5566.8311},{"date":"2025-07-14","close":5653.6621},{"date":"2025-07-15","close":5595.7749},{"date":"2025-07-16","close":5470.3521},{"date":"2025-07-17","close":5383.521},{"date":"2025-07-18","close":5364.2256},{"date":"2025-07-21","close":5248.4507},{"date":"2025-07-22","close":5200.2114},{"date":"2025-07-23","close":5190.5635},{"date":"2025-07-24","close":5094.0845},{"date":"2025-07-25","close":4987.9575},{"date":"2025-07-28","close":4920.4224},{"date":"2025-07-29","close":5036.1973},{"date":"2025-07-30","close":5065.1406},{"date":"2025-07-31","close":5084.4365},{"date":"2025-08-01","close":4843.2393},{"date":"2025-08-04","close":5055.4932},{"date":"2025-08-05","close":5103.7324},{"date":"2025-08-06","close":5171.2676},{"date":"2025-08-07","close":5113.3804},{"date":"2025-08-08","close":5113.3804},{"date":"2025-08-11","close":5016.9014},{"date":"2025-08-12","close":4978.3101},{"date":"2025-08-13","close":5007.2534},{"date":"2025-08-14","close":4872.1831},{"date":"2025-08-18","close":4920.4224},{"date":"2025-08-19","close":5007.2534},{"date":"2025-08-20","close":4862.5352},{"date":"2025-08-21","close":4901.127},{"date":"2025-08-22","close":4901.127},{"date":"2025-08-25","close":4910.7749},{"date":"2025-08-26","close":4910.7749},{"date":"2025-08-27","close":4785.3521},{"date":"2025-08-28","close":4872.1831},{"date":"2025-08-29","close":4819.1196},{"date":"2025-09-01","close":4766.0562},{"date":"2025-09-02","close":4852.8872},{"date":"2025-09-03","close":4930.0703},{"date":"2025-09-04","close":4920.4224},{"date":"2025-09-05","close":4843.2393},{"date":"2025-09-08","close":5171.2676},{"date":"2025-09-09","close":5161.6196},{"date":"2025-09-10","close":5161.6196},{"date":"2025-09-11","close":5219.5068},{"date":"2025-09-12","close":5151.9717},{"date":"2025-09-15","close":5132.6763},{"date":"2025-09-16","close":5094.0845},{"date":"2025-09-17","close":5094.0845},{"date":"2025-09-18","close":5074.7886},{"date":"2025-09-19","close":5310.0},{"date":"2025-09-22","close":5094.0845},{"date":"2025-09-23","close":5055.4932},{"date":"2025-09-24","close":4997.6055},{"date":"2025-09-25","close":4987.9575},{"date":"2025-09-26","close":4862.5352},{"date":"2025-09-29","close":4949.3662},{"date":"2025-09-30","close":4872.1831},{"date":"2025-10-01","close":4939.7183},{"date":"2025-10-02","close":4987.9575},{"date":"2025-10-10","close":4843.2393},{"date":"2025-10-13","close":4741.9365},{"date":"2025-10-14","close":4756.4087},{"date":"2025-10-15","close":4814.2959},{"date":"2025-10-16","close":4814.2959},{"date":"2025-10-17","close":4708.1689},{"date":"2025-10-20","close":4722.6406},{"date":"2025-10-21","close":4741.9365},{"date":"2025-10-22","close":4717.8169},{"date":"2025-10-23","close":4717.8169},{"date":"2025-10-24","close":4679.2256},{"date":"2025-10-27","close":4741.9365},{"date":"2025-10-28","close":4741.9365},{"date":"2025-10-29","close":4659.9297},{"date":"2025-10-30","close":4626.1621},{"date":"2025-10-31","close":4611.6899},{"date":"2025-11-03","close":4553.8027},{"date":"2025-11-04","close":4573.0986},{"date":"2025-11-05","close":4640.6338},{"date":"2025-11-06","close":4534.5068},{"date":"2025-11-07","close":4529.6831},{"date":"2025-11-10","close":4621.3379},{"date":"2025-11-11","close":4582.7466},{"date":"2025-11-12","close":4645.4575},{"date":"2025-11-13","close":4669.5776},{"date":"2025-11-14","close":4669.5776},{"date":"2025-11-17","close":4761.2324},{"date":"2025-11-18","close":4766.0562},{"date":"2025-11-19","close":4693.6973},{"date":"2025-11-20","close":4756.4087},{"date":"2025-11-21","close":4741.9365},{"date":"2025-11-24","close":4741.9365},{"date":"2025-11-25","close":4741.9365},{"date":"2025-11-26","close":4804.6479},{"date":"2025-11-27","close":4795.0},{"date":"2025-11-28","close":4799.8237},{"date":"2025-12-01","close":4804.6479},{"date":"2025-12-02","close":4819.1196},{"date":"2025-12-03","close":4997.6055},{"date":"2025-12-04","close":4997.6055},{"date":"2025-12-05","close":5605.4224},{"date":"2025-12-08","close":5557.1831},{"date":"2025-12-09","close":5402.8169},{"date":"2025-12-10","close":5518.5918},{"date":"2025-12-11","close":5624.7183},{"date":"2025-12-12","close":5605.4224},{"date":"2025-12-15","close":5508.9438},{"date":"2025-12-16","close":5489.6479},{"date":"2025-12-17","close":5576.479},{"date":"2025-12-18","close":5528.2393},{"date":"2025-12-19","close":5528.2393},{"date":"2025-12-22","close":5518.5918},{"date":"2025-12-23","close":5499.2959},{"date":"2025-12-24","close":5489.6479},{"date":"2025-12-26","close":5480.0},{"date":"2025-12-29","close":5590.0},{"date":"2025-12-30","close":5580.0},{"date":"2026-01-02","close":5450.0},{"date":"2026-01-05","close":5550.0},{"date":"2026-01-06","close":5520.0},{"date":"2026-01-07","close":5460.0},{"date":"2026-01-08","close":5280.0},{"date":"2026-01-09","close":5290.0},{"date":"2026-01-12","close":5420.0},{"date":"2026-01-13","close":5400.0},{"date":"2026-01-14","close":5450.0},{"date":"2026-01-15","close":5510.0},{"date":"2026-01-16","close":5550.0},{"date":"2026-01-19","close":5520.0},{"date":"2026-01-20","close":5630.0},{"date":"2026-01-21","close":5520.0},{"date":"2026-01-22","close":5570.0},{"date":"2026-01-23","close":5590.0},{"date":"2026-01-26","close":5570.0},{"date":"2026-01-27","close":5500.0},{"date":"2026-01-28","close":5550.0},{"date":"2026-01-29","close":5570.0},{"date":"2026-01-30","close":5420.0},{"date":"2026-02-02","close":5260.0},{"date":"2026-02-03","close":5520.0},{"date":"2026-02-04","close":5720.0},{"date":"2026-02-05","close":6200.0},{"date":"2026-02-06","close":5950.0},{"date":"2026-02-09","close":6070.0},{"date":"2026-02-10","close":6100.0},{"date":"2026-02-11","close":6590.0},{"date":"2026-02-12","close":6550.0},{"date":"2026-02-13","close":6570.0},{"date":"2026-02-19","close":7130.0},{"date":"2026-02-20","close":7000.0},{"date":"2026-02-23","close":7250.0},{"date":"2026-02-24","close":7360.0},{"date":"2026-02-25","close":7450.0},{"date":"2026-02-26","close":7160.0},{"date":"2026-02-27","close":7090.0},{"date":"2026-03-03","close":6860.0},{"date":"2026-03-04","close":5950.0},{"date":"2026-03-05","close":6280.0},{"date":"2026-03-06","close":6220.0},{"date":"2026-03-09","close":5900.0},{"date":"2026-03-10","close":6130.0},{"date":"2026-03-11","close":6290.0},{"date":"2026-03-12","close":6270.0},{"date":"2026-03-13","close":6410.0},{"date":"2026-03-16","close":6150.0},{"date":"2026-03-17","close":6270.0},{"date":"2026-03-18","close":6700.0},{"date":"2026-03-19","close":6690.0},{"date":"2026-03-20","close":7590.0},{"date":"2026-03-23","close":6840.0},{"date":"2026-03-24","close":6660.0},{"date":"2026-03-25","close":6920.0},{"date":"2026-03-26","close":6580.0},{"date":"2026-03-27","close":6550.0},{"date":"2026-03-30","close":6410.0},{"date":"2026-03-31","close":6300.0},{"date":"2026-04-01","close":6880.0},{"date":"2026-04-02","close":6290.0},{"date":"2026-04-03","close":6500.0},{"date":"2026-04-06","close":6480.0},{"date":"2026-04-07","close":6400.0},{"date":"2026-04-08","close":7100.0},{"date":"2026-04-09","close":6980.0},{"date":"2026-04-10","close":7010.0},{"date":"2026-04-13","close":6810.0},{"date":"2026-04-14","close":7110.0},{"date":"2026-04-15","close":7270.0},{"date":"2026-04-16","close":7220.0},{"date":"2026-04-17","close":7330.0},{"date":"2026-04-20","close":7170.0},{"date":"2026-04-21","close":7420.0},{"date":"2026-04-22","close":7330.0},{"date":"2026-04-23","close":7140.0},{"date":"2026-04-24","close":7230.0},{"date":"2026-04-27","close":7190.0},{"date":"2026-04-28","close":7340.0},{"date":"2026-04-29","close":7430.0},{"date":"2026-04-30","close":7110.0},{"date":"2026-05-04","close":7160.0},{"date":"2026-05-06","close":7070.0},{"date":"2026-05-07","close":7310.0},{"date":"2026-05-08","close":7020.0},{"date":"2026-05-11","close":6700.0},{"date":"2026-05-12","close":6510.0},{"date":"2026-05-13","close":6640.0},{"date":"2026-05-14","close":6750.0},{"date":"2026-05-15","close":6490.0},{"date":"2026-05-18","close":6300.0},{"date":"2026-05-19","close":6070.0},{"date":"2026-05-20","close":5890.0},{"date":"2026-05-21","close":5970.0},{"date":"2026-05-22","close":6160.0},{"date":"2026-05-26","close":6050.0},{"date":"2026-05-27","close":5660.0},{"date":"2026-05-28","close":5500.0},{"date":"2026-05-29","close":5310.0},{"date":"2026-06-01","close":5050.0},{"date":"2026-06-02","close":4970.0},{"date":"2026-06-04","close":5260.0},{"date":"2026-06-05","close":5050.0},{"date":"2026-06-08","close":4725.0},{"date":"2026-06-09","close":4930.0},{"date":"2026-06-10","close":4890.0},{"date":"2026-06-11","close":4935.0},{"date":"2026-06-12","close":5090.0},{"date":"2026-06-15","close":5270.0},{"date":"2026-06-16","close":5400.0},{"date":"2026-06-17","close":5280.0},{"date":"2026-06-18","close":5150.0},{"date":"2026-06-19","close":5010.0},{"date":"2026-06-22","close":4945.0},{"date":"2026-06-23","close":4805.0},{"date":"2026-06-24","close":4810.0},{"date":"2026-06-25","close":4925.0},{"date":"2026-06-26","close":5030.0},{"date":"2026-06-29","close":5570.0},{"date":"2026-06-30","close":5380.0},{"date":"2026-07-01","close":5850.0},{"date":"2026-07-02","close":5780.0},{"date":"2026-07-03","close":5580.0},{"date":"2026-07-06","close":5710.0},{"date":"2026-07-07","close":5700.0},{"date":"2026-07-08","close":5460.0},{"date":"2026-07-09","close":5470.0},{"date":"2026-07-10","close":5740.0},{"date":"2026-07-13","close":5370.0},{"date":"2026-07-14","close":5310.0},{"date":"2026-07-15","close":5340.0},{"date":"2026-07-16","close":5290.0},{"date":"2026-07-20","close":5340.0},{"date":"2026-07-21","close":5320.0},{"date":"2026-07-22","close":5250.0},{"date":"2026-07-23","close":5410.0},{"date":"2026-07-24","close":5390.0},{"date":"2026-07-27","close":5440.0},{"date":"2026-07-28","close":5130.0},{"date":"2026-07-29","close":4975.0},{"date":"2026-07-30","close":4965.0},{"date":"2026-07-31","close":5250.0},{"date":"2026-08-03","close":5220.0},{"date":"2026-08-04","close":5450.0},{"date":"2026-08-05","close":5580.0},{"date":"2026-08-06","close":5590.0},{"date":"2026-08-07","close":5640.0},{"date":"2026-08-10","close":5760.0},{"date":"2026-08-11","close":5870.0},{"date":"2026-08-12","close":5760.0},{"date":"2026-08-13","close":5720.0},{"date":"2026-08-14","close":5750.0},{"date":"2026-08-18","close":5600.0},{"date":"2026-08-19","close":5750.0},{"date":"2026-08-20","close":5800.0},{"date":"2026-08-21","close":5510.0},{"date":"2026-08-24","close":5520.0},{"date":"2026-08-25","close":5650.0},{"date":"2026-08-26","close":5700.0},{"date":"2026-08-27","close":5650.0},{"date":"2026-08-28","close":5670.0},{"date":"2026-08-31","close":5560.0},{"date":"2026-09-01","close":5560.0},{"date":"2026-09-02","close":5470.0},{"date":"2026-09-03","close":5630.0},{"date":"2026-09-04","close":5630.0},{"date":"2026-09-07","close":5640.0},{"date":"2026-09-08","close":5930.0},{"date":"2026-09-09","close":5850.0},{"date":"2026-09-10","close":5750.0},{"date":"2026-09-11","close":5790.0},{"date":"2026-09-14","close":5860.0},{"date":"2026-09-15","close":6040.0},{"date":"2026-09-16","close":6040.0},{"date":"2026-09-17","close":5900.0},{"date":"2026-09-18","close":5970.0},{"date":"2026-09-21","close":6000.0},{"date":"2026-09-22","close":5980.0},{"date":"2026-09-23","close":5920.0},{"date":"2026-09-28","close":6080.0},{"date":"2026-09-29","close":5830.0},{"date":"2026-09-30","close":5850.0},{"date":"2026-10-01","close":5710.0},{"date":"2026-10-02","close":5700.0},{"date":"2026-10-06","close":5690.0},{"date":"2026-10-07","close":5640.0},{"date":"2026-10-08","close":5540.0},{"date":"2026-10-12","close":5390.0},{"date":"2026-10-13","close":5220.0},{"date":"2026-10-14","close":5220.0},{"date":"2026-10-15","close":4995.0},{"date":"2026-10-16","close":5300.0},{"date":"2026-10-19","close":5350.0},{"date":"2026-10-20","close":5310.0},{"date":"2026-10-21","close":5300.0},{"date":"2026-10-22","close":5050.0},{"date":"2026-10-23","close":4980.0}],"chart_data":[{"date":"2024-10-23","open":3915,"high":4017,"low":3887,"close":3989,"volume":12578,"rsi_14":29.27,"sma_20":4397.25,"sma_60":4508.0,"sma_120":4497.0},{"date":"2024-10-24","open":3957,"high":3980,"low":3906,"close":3975,"volume":4520,"rsi_14":30.25,"sma_20":4389.75,"sma_60":4503.67,"sma_120":4495.46},{"date":"2024-10-25","open":3943,"high":3952,"low":3892,"close":3952,"volume":7454,"rsi_14":31.3,"sma_20":4381.0,"sma_60":4499.67,"sma_120":4493.79},{"date":"2024-10-28","open":3920,"high":3962,"low":3897,"close":3948,"volume":5249,"rsi_14":32.43,"sma_20":4371.75,"sma_60":4496.42,"sma_120":4491.38},{"date":"2024-10-29","open":3920,"high":3943,"low":3906,"close":3943,"volume":7270,"rsi_14":34.29,"sma_20":4361.25,"sma_60":4492.17,"sma_120":4488.29},{"date":"2024-10-30","open":3943,"high":3962,"low":3897,"close":3957,"volume":12183,"rsi_14":36.79,"sma_20":4345.0,"sma_60":4486.25,"sma_120":4485.0},{"date":"2024-10-31","open":3924,"high":4013,"low":3808,"close":4013,"volume":8695,"rsi_14":42.24,"sma_20":4333.5,"sma_60":4482.17,"sma_120":4482.58},{"date":"2024-11-01","open":3966,"high":3966,"low":3915,"close":3957,"volume":4888,"rsi_14":40.16,"sma_20":4320.75,"sma_60":4476.25,"sma_120":4479.83},{"date":"2024-11-04","open":3929,"high":3989,"low":3901,"close":3938,"volume":3474,"rsi_14":43.75,"sma_20":4309.25,"sma_60":4469.67,"sma_120":4477.21},{"date":"2024-11-05","open":3906,"high":3938,"low":3901,"close":3929,"volume":3949,"rsi_14":50.52,"sma_20":4298.5,"sma_60":4463.75,"sma_120":4474.04},{"date":"2024-11-06","open":3948,"high":3962,"low":3911,"close":3929,"volume":3658,"rsi_14":37.66,"sma_20":4289.5,"sma_60":4464.67,"sma_120":4470.75},{"date":"2024-11-07","open":3934,"high":3934,"low":3873,"close":3934,"volume":12228,"rsi_14":46.88,"sma_20":4281.25,"sma_60":4463.42,"sma_120":4467.79},{"date":"2024-11-08","open":3920,"high":3948,"low":3911,"close":3920,"volume":11618,"rsi_14":41.27,"sma_20":4271.75,"sma_60":4461.5,"sma_120":4464.92},{"date":"2024-11-11","open":3924,"high":3929,"low":3795,"close":3808,"volume":20270,"rsi_14":32.1,"sma_20":4257.75,"sma_60":4455.67,"sma_120":4460.88},{"date":"2024-11-12","open":3887,"high":3915,"low":3757,"close":3785,"volume":19867,"rsi_14":21.05,"sma_20":4246.0,"sma_60":4448.92,"sma_120":4456.12},{"date":"2024-11-13","open":3785,"high":3855,"low":3693,"close":3785,"volume":12218,"rsi_14":21.92,"sma_20":4238.5,"sma_60":4439.83,"sma_120":4451.42},{"date":"2024-11-14","open":3753,"high":3962,"low":3711,"close":3730,"volume":7081,"rsi_14":20.0,"sma_20":4223.0,"sma_60":4431.0,"sma_120":4446.42},{"date":"2024-11-15","open":3730,"high":3915,"low":3730,"close":3776,"volume":10244,"rsi_14":29.21,"sma_20":4213.5,"sma_60":4421.42,"sma_120":4442.04},{"date":"2024-11-18","open":3767,"high":3906,"low":3618,"close":3641,"volume":23399,"rsi_14":22.22,"sma_20":4195.75,"sma_60":4411.83,"sma_120":4436.83},{"date":"2024-11-19","open":3693,"high":3748,"low":3669,"close":3734,"volume":11040,"rsi_14":32.09,"sma_20":4184.5,"sma_60":4403.42,"sma_120":4432.58},{"date":"2024-11-20","open":3734,"high":3799,"low":3702,"close":3711,"volume":3980,"rsi_14":24.41,"sma_20":4169.5,"sma_60":4395.42,"sma_120":4428.21},{"date":"2024-11-21","open":3720,"high":3804,"low":3702,"close":3757,"volume":5454,"rsi_14":32.8,"sma_20":4157.75,"sma_60":4384.17,"sma_120":4424.83},{"date":"2024-11-22","open":3818,"high":3822,"low":3706,"close":3711,"volume":9152,"rsi_14":31.3,"sma_20":4144.75,"sma_60":4371.17,"sma_120":4420.75},{"date":"2024-11-25","open":3674,"high":3771,"low":3674,"close":3767,"volume":2782,"rsi_14":37.59,"sma_20":4135.0,"sma_60":4358.17,"sma_120":4417.12},{"date":"2024-11-26","open":3804,"high":3846,"low":3734,"close":3767,"volume":2332,"rsi_14":37.59,"sma_20":4125.5,"sma_60":4344.58,"sma_120":4413.71},{"date":"2024-11-27","open":3767,"high":3818,"low":3744,"close":3804,"volume":13725,"rsi_14":40.54,"sma_20":4117.25,"sma_60":4331.33,"sma_120":4410.38},{"date":"2024-11-28","open":3804,"high":3873,"low":3753,"close":3795,"volume":5737,"rsi_14":40.82,"sma_20":4105.5,"sma_60":4317.5,"sma_120":4406.96},{"date":"2024-11-29","open":3795,"high":3799,"low":3771,"close":3795,"volume":819,"rsi_14":48.78,"sma_20":4096.75,"sma_60":4304.08,"sma_120":4403.33},{"date":"2024-12-02","open":3795,"high":3841,"low":3697,"close":3711,"volume":4159,"rsi_14":44.12,"sma_20":4084.5,"sma_60":4290.58,"sma_120":4399.12},{"date":"2024-12-03","open":3711,"high":3850,"low":3711,"close":3739,"volume":13890,"rsi_14":46.48,"sma_20":4074.25,"sma_60":4279.0,"sma_120":4394.96},{"date":"2024-12-04","open":3674,"high":3887,"low":3674,"close":3822,"volume":10273,"rsi_14":56.76,"sma_20":4068.5,"sma_60":4268.92,"sma_120":4391.88},{"date":"2024-12-05","open":3832,"high":3883,"low":3748,"close":3748,"volume":1444,"rsi_14":48.05,"sma_20":4058.5,"sma_60":4260.75,"sma_120":4388.29},{"date":"2024-12-06","open":3855,"high":3864,"low":3618,"close":3739,"volume":21648,"rsi_14":58.27,"sma_20":4048.75,"sma_60":4252.92,"sma_120":4384.25},{"date":"2024-12-09","open":3725,"high":3739,"low":3637,"close":3655,"volume":10358,"rsi_14":43.2,"sma_20":4040.5,"sma_60":4245.08,"sma_120":4379.08},{"date":"2024-12-10","open":3651,"high":3776,"low":3637,"close":3748,"volume":5217,"rsi_14":52.86,"sma_20":4038.5,"sma_60":4239.17,"sma_120":4375.29},{"date":"2024-12-11","open":3748,"high":3813,"low":3748,"close":3804,"volume":2719,"rsi_14":53.52,"sma_20":4039.5,"sma_60":4234.5,"sma_120":4371.83},{"date":"2024-12-12","open":3804,"high":3864,"low":3762,"close":3822,"volume":3022,"rsi_14":58.82,"sma_20":4044.5,"sma_60":4230.75,"sma_120":4368.33},{"date":"2024-12-13","open":3822,"high":3841,"low":3776,"close":3776,"volume":4418,"rsi_14":50.75,"sma_20":4044.5,"sma_60":4225.42,"sma_120":4364.67},{"date":"2024-12-16","open":3776,"high":3841,"low":3776,"close":3799,"volume":10528,"rsi_14":52.52,"sma_20":4053.0,"sma_60":4220.83,"sma_120":4361.08},{"date":"2024-12-17","open":3818,"high":3818,"low":3767,"close":3799,"volume":2709,"rsi_14":49.62,"sma_20":4056.5,"sma_60":4215.42,"sma_120":4358.46},{"date":"2024-12-18","open":3799,"high":3836,"low":3785,"close":3836,"volume":1887,"rsi_14":53.28,"sma_20":4063.25,"sma_60":4210.0,"sma_120":4356.75},{"date":"2024-12-19","open":3827,"high":3841,"low":3785,"close":3841,"volume":4289,"rsi_14":53.62,"sma_20":4067.75,"sma_60":4205.08,"sma_120":4354.75},{"date":"2024-12-20","open":3836,"high":3841,"low":3804,"close":3804,"volume":1878,"rsi_14":57.81,"sma_20":4072.75,"sma_60":4199.5,"sma_120":4352.54},{"date":"2024-12-23","open":3804,"high":3883,"low":3795,"close":3883,"volume":5486,"rsi_14":61.15,"sma_20":4079.0,"sma_60":4195.25,"sma_120":4351.33},{"date":"2024-12-24","open":3883,"high":3957,"low":3873,"close":3901,"volume":9570,"rsi_14":56.8,"sma_20":4086.25,"sma_60":4191.0,"sma_120":4350.38},{"date":"2024-12-26","open":3873,"high":3943,"low":3869,"close":3869,"volume":8086,"rsi_14":61.21,"sma_20":4089.75,"sma_60":4184.0,"sma_120":4348.58},{"date":"2024-12-27","open":4028,"high":4081,"low":3936,"close":3936,"volume":2291,"rsi_14":53.79,"sma_20":4089.25,"sma_60":4176.08,"sma_120":4346.67},{"date":"2024-12-30","open":3975,"high":3975,"low":3859,"close":3864,"volume":4083,"rsi_14":55.04,"sma_20":4085.0,"sma_60":4167.5,"sma_120":4344.08},{"date":"2025-01-02","open":3864,"high":3917,"low":3854,"close":3864,"volume":5026,"rsi_14":46.79,"sma_20":4085.25,"sma_60":4159.67,"sma_120":4342.04},{"date":"2025-01-03","open":3903,"high":3941,"low":3878,"close":3912,"volume":2079,"rsi_14":45.79,"sma_20":4086.5,"sma_60":4153.08,"sma_120":4340.0},{"date":"2025-01-06","open":3898,"high":3946,"low":3763,"close":3912,"volume":26520,"rsi_14":43.69,"sma_20":4083.25,"sma_60":4147.08,"sma_120":4338.17},{"date":"2025-01-07","open":3912,"high":3994,"low":3907,"close":3912,"volume":5324,"rsi_14":48.39,"sma_20":4084.0,"sma_60":4141.25,"sma_120":4336.29},{"date":"2025-01-08","open":3960,"high":3960,"low":3864,"close":3932,"volume":4877,"rsi_14":47.83,"sma_20":4086.25,"sma_60":4135.58,"sma_120":4334.46},{"date":"2025-01-09","open":3932,"high":3941,"low":3893,"close":3893,"volume":3462,"rsi_14":44.0,"sma_20":4091.0,"sma_60":4129.75,"sma_120":4332.17},{"date":"2025-01-10","open":3893,"high":3975,"low":3874,"close":3903,"volume":6406,"rsi_14":40.43,"sma_20":4091.25,"sma_60":4125.25,"sma_120":4330.0},{"date":"2025-01-13","open":3980,"high":3980,"low":3859,"close":3912,"volume":5025,"rsi_14":41.05,"sma_20":4089.0,"sma_60":4122.33,"sma_120":4327.17},{"date":"2025-01-14","open":3960,"high":3960,"low":3859,"close":3864,"volume":3859,"rsi_14":40.21,"sma_20":4083.25,"sma_60":4116.92,"sma_120":4323.33},{"date":"2025-01-15","open":3878,"high":3927,"low":3859,"close":3869,"volume":3057,"rsi_14":28.4,"sma_20":4080.25,"sma_60":4112.75,"sma_120":4318.08},{"date":"2025-01-16","open":3903,"high":3903,"low":3821,"close":3830,"volume":14340,"rsi_14":22.35,"sma_20":4074.0,"sma_60":4107.58,"sma_120":4313.33},{"date":"2025-01-17","open":3854,"high":3874,"low":3792,"close":3801,"volume":5879,"rsi_14":22.62,"sma_20":4066.25,"sma_60":4102.42,"sma_120":4307.75},{"date":"2025-01-20","open":3801,"high":3825,"low":3763,"close":3763,"volume":13567,"rsi_14":25.68,"sma_20":4054.5,"sma_60":4095.75,"sma_120":4301.88},{"date":"2025-01-21","open":3845,"high":3845,"low":3753,"close":3768,"volume":7147,"rsi_14":33.33,"sma_20":4042.75,"sma_60":4089.42,"sma_120":4296.54},{"date":"2025-01-22","open":3811,"high":3811,"low":3743,"close":3743,"volume":15322,"rsi_14":30.77,"sma_20":4031.75,"sma_60":4083.08,"sma_120":4291.38},{"date":"2025-01-23","open":3763,"high":3777,"low":3632,"close":3724,"volume":27408,"rsi_14":16.95,"sma_20":4015.5,"sma_60":4076.5,"sma_120":4286.46},{"date":"2025-01-24","open":3724,"high":3763,"low":3719,"close":3743,"volume":10301,"rsi_14":22.22,"sma_20":3999.25,"sma_60":4070.33,"sma_120":4281.25},{"date":"2025-01-31","open":3724,"high":3763,"low":3671,"close":3714,"volume":8312,"rsi_14":20.29,"sma_20":3983.25,"sma_60":4063.42,"sma_120":4274.83},{"date":"2025-02-03","open":3676,"high":3748,"low":3618,"close":3623,"volume":14127,"rsi_14":11.9,"sma_20":3967.0,"sma_60":4053.92,"sma_120":4268.04},{"date":"2025-02-04","open":3623,"high":3710,"low":3623,"close":3681,"volume":3352,"rsi_14":25.0,"sma_20":3957.5,"sma_60":4046.42,"sma_120":4261.33},{"date":"2025-02-05","open":3671,"high":3700,"low":3666,"close":3671,"volume":4781,"rsi_14":22.73,"sma_20":3947.5,"sma_60":4039.08,"sma_120":4254.38},{"date":"2025-02-06","open":3671,"high":3734,"low":3671,"close":3734,"volume":18178,"rsi_14":31.31,"sma_20":3938.25,"sma_60":4033.0,"sma_120":4248.38},{"date":"2025-02-07","open":3734,"high":3748,"low":3705,"close":3739,"volume":4603,"rsi_14":35.56,"sma_20":3929.25,"sma_60":4027.0,"sma_120":4245.83},{"date":"2025-02-10","open":3743,"high":3748,"low":3724,"close":3748,"volume":4288,"rsi_14":36.26,"sma_20":3920.75,"sma_60":4021.08,"sma_120":4242.25},{"date":"2025-02-11","open":3739,"high":3753,"low":3714,"close":3753,"volume":5480,"rsi_14":40.48,"sma_20":3911.5,"sma_60":4015.5,"sma_120":4238.5},{"date":"2025-02-12","open":3734,"high":3743,"low":3647,"close":3661,"volume":9117,"rsi_14":35.05,"sma_20":3899.5,"sma_60":4010.33,"sma_120":4233.0},{"date":"2025-02-13","open":3685,"high":3772,"low":3666,"close":3729,"volume":42364,"rsi_14":46.6,"sma_20":3890.5,"sma_60":4006.75,"sma_120":4227.83},{"date":"2025-02-14","open":3729,"high":3811,"low":3724,"close":3811,"volume":40956,"rsi_14":53.78,"sma_20":3885.25,"sma_60":4004.58,"sma_120":4222.21},{"date":"2025-02-17","open":3811,"high":3835,"low":3782,"close":3830,"volume":14774,"rsi_14":57.63,"sma_20":3883.5,"sma_60":4003.75,"sma_120":4217.38},{"date":"2025-02-18","open":3830,"high":3859,"low":3777,"close":3830,"volume":11565,"rsi_14":59.65,"sma_20":3881.5,"sma_60":4002.08,"sma_120":4211.75},{"date":"2025-02-19","open":3830,"high":3878,"low":3830,"close":3859,"volume":13630,"rsi_14":60.34,"sma_20":3883.0,"sma_60":4003.33,"sma_120":4207.58},{"date":"2025-02-20","open":3936,"high":3936,"low":3859,"close":3888,"volume":11651,"rsi_14":65.52,"sma_20":3887.5,"sma_60":4003.42,"sma_120":4203.42},{"date":"2025-02-21","open":3946,"high":3946,"low":3888,"close":3917,"volume":5176,"rsi_14":79.61,"sma_20":3895.5,"sma_60":4004.42,"sma_120":4199.92},{"date":"2025-02-24","open":3917,"high":3917,"low":3869,"close":3917,"volume":10335,"rsi_14":76.92,"sma_20":3903.25,"sma_60":4004.58,"sma_120":4194.38},{"date":"2025-02-25","open":3917,"high":3917,"low":3883,"close":3912,"volume":6298,"rsi_14":77.78,"sma_20":3912.0,"sma_60":4005.5,"sma_120":4188.33},{"date":"2025-02-26","open":3878,"high":3922,"low":3869,"close":3912,"volume":7486,"rsi_14":74.03,"sma_20":3921.75,"sma_60":4005.42,"sma_120":4181.79},{"date":"2025-02-27","open":3912,"high":4052,"low":3883,"close":3922,"volume":8720,"rsi_14":74.36,"sma_20":3931.0,"sma_60":4005.5,"sma_120":4175.04},{"date":"2025-02-28","open":3922,"high":3932,"low":3816,"close":3816,"volume":11757,"rsi_14":57.14,"sma_20":3936.25,"sma_60":4003.08,"sma_120":4167.21},{"date":"2025-03-04","open":3787,"high":3898,"low":3763,"close":3777,"volume":6512,"rsi_14":52.38,"sma_20":3944.25,"sma_60":4000.17,"sma_120":4158.83},{"date":"2025-03-05","open":3777,"high":3999,"low":3777,"close":3878,"volume":6475,"rsi_14":71.03,"sma_20":3954.5,"sma_60":3999.0,"sma_120":4151.54},{"date":"2025-03-06","open":3878,"high":3907,"low":3840,"close":3869,"volume":5447,"rsi_14":65.26,"sma_20":3964.75,"sma_60":3999.17,"sma_120":4144.88},{"date":"2025-03-07","open":3859,"high":3956,"low":3830,"close":3854,"volume":11420,"rsi_14":55.56,"sma_20":3971.0,"sma_60":3998.58,"sma_120":4138.79},{"date":"2025-03-10","open":3850,"high":3912,"low":3811,"close":3850,"volume":9237,"rsi_14":52.56,"sma_20":3976.75,"sma_60":3996.42,"sma_120":4132.67},{"date":"2025-03-11","open":3811,"high":3970,"low":3811,"close":3816,"volume":7526,"rsi_14":48.24,"sma_20":3980.25,"sma_60":3995.0,"sma_120":4127.88},{"date":"2025-03-12","open":3816,"high":3878,"low":3811,"close":3850,"volume":3300,"rsi_14":48.84,"sma_20":3985.25,"sma_60":3994.33,"sma_120":4123.62},{"date":"2025-03-13","open":3859,"high":3859,"low":3811,"close":3816,"volume":8056,"rsi_14":41.38,"sma_20":3993.25,"sma_60":3994.58,"sma_120":4119.83},{"date":"2025-03-14","open":3816,"high":3927,"low":3811,"close":3903,"volume":4828,"rsi_14":48.48,"sma_20":4002.25,"sma_60":3994.67,"sma_120":4116.92},{"date":"2025-03-17","open":3946,"high":3951,"low":3840,"close":3840,"volume":11261,"rsi_14":42.86,"sma_20":4003.75,"sma_60":3992.67,"sma_120":4113.58},{"date":"2025-03-18","open":3859,"high":3907,"low":3835,"close":3850,"volume":7350,"rsi_14":44.25,"sma_20":4004.75,"sma_60":3990.5,"sma_120":4110.62},{"date":"2025-03-19","open":3821,"high":3850,"low":3801,"close":3821,"volume":19882,"rsi_14":42.02,"sma_20":4004.25,"sma_60":3988.67,"sma_120":4107.04},{"date":"2025-03-20","open":3840,"high":3869,"low":3821,"close":3869,"volume":5220,"rsi_14":45.67,"sma_20":4004.75,"sma_60":3987.25,"sma_120":4104.04},{"date":"2025-03-21","open":3869,"high":3869,"low":3816,"close":3821,"volume":6297,"rsi_14":50.43,"sma_20":4001.25,"sma_60":3985.0,"sma_120":4100.21},{"date":"2025-03-24","open":3821,"high":3874,"low":3821,"close":3850,"volume":4320,"rsi_14":56.64,"sma_20":3997.75,"sma_60":3982.58,"sma_120":4096.29},{"date":"2025-03-25","open":3850,"high":3989,"low":3816,"close":3816,"volume":5387,"rsi_14":43.43,"sma_20":3992.5,"sma_60":3979.5,"sma_120":4092.29},{"date":"2025-03-26","open":3854,"high":3869,"low":3782,"close":3835,"volume":3589,"rsi_14":46.53,"sma_20":3988.5,"sma_60":3977.42,"sma_120":4088.46},{"date":"2025-03-27","open":3878,"high":3883,"low":3768,"close":3859,"volume":4017,"rsi_14":50.49,"sma_20":3985.75,"sma_60":3974.33,"sma_120":4084.79},{"date":"2025-03-28","open":3859,"high":3859,"low":3821,"close":3859,"volume":2168,"rsi_14":50.98,"sma_20":3982.5,"sma_60":3970.92,"sma_120":4080.96},{"date":"2025-03-31","open":3864,"high":3864,"low":3763,"close":3763,"volume":17259,"rsi_14":45.22,"sma_20":3979.75,"sma_60":3966.42,"sma_120":4075.21},{"date":"2025-04-01","open":3768,"high":3861,"low":3763,"close":3859,"volume":3426,"rsi_14":50.78,"sma_20":3984.0,"sma_60":3965.08,"sma_120":4070.58},{"date":"2025-04-02","open":3859,"high":3869,"low":3801,"close":3825,"volume":4140,"rsi_14":50.78,"sma_20":3981.25,"sma_60":3964.42,"sma_120":4065.96},{"date":"2025-04-03","open":3796,"high":3825,"low":3777,"close":3825,"volume":3214,"rsi_14":42.73,"sma_20":3979.0,"sma_60":3963.75,"sma_120":4061.71},{"date":"2025-04-04","open":3825,"high":3835,"low":3763,"close":3825,"volume":3331,"rsi_14":48.45,"sma_20":3977.5,"sma_60":3962.25,"sma_120":4057.67},{"date":"2025-04-07","open":3811,"high":3825,"low":3666,"close":3710,"volume":6247,"rsi_14":37.82,"sma_20":3970.25,"sma_60":3958.75,"sma_120":4052.92},{"date":"2025-04-08","open":3710,"high":3903,"low":3710,"close":3743,"volume":22162,"rsi_14":43.33,"sma_20":3966.5,"sma_60":3955.83,"sma_120":4048.54},{"date":"2025-04-09","open":3743,"high":3878,"low":3743,"close":3840,"volume":18890,"rsi_14":47.69,"sma_20":3966.0,"sma_60":3954.25,"sma_120":4044.92},{"date":"2025-04-10","open":3878,"high":4004,"low":3864,"close":3965,"volume":26554,"rsi_14":60.27,"sma_20":3973.75,"sma_60":3955.5,"sma_120":4042.62},{"date":"2025-04-11","open":3965,"high":4057,"low":3936,"close":4038,"volume":13740,"rsi_14":62.58,"sma_20":3980.75,"sma_60":3957.83,"sma_120":4041.54},{"date":"2025-04-14","open":4052,"high":4134,"low":4038,"close":4110,"volume":22280,"rsi_14":68.71,"sma_20":3994.75,"sma_60":3961.25,"sma_120":4041.79},{"date":"2025-04-15","open":4110,"high":4187,"low":4033,"close":4144,"volume":14744,"rsi_14":69.28,"sma_20":4010.0,"sma_60":3966.08,"sma_120":4041.5},{"date":"2025-04-16","open":4091,"high":4226,"low":4091,"close":4124,"volume":7813,"rsi_14":66.67,"sma_20":4025.75,"sma_60":3970.5,"sma_120":4041.62},{"date":"2025-04-17","open":4168,"high":4168,"low":4004,"close":4052,"volume":8218,"rsi_14":61.11,"sma_20":4035.25,"sma_60":3974.33,"sma_120":4040.96},{"date":"2025-04-18","open":4052,"high":4824,"low":4052,"close":4375,"volume":379128,"rsi_14":77.97,"sma_20":4064.0,"sma_60":3984.25,"sma_120":4043.33},{"date":"2025-04-21","open":4375,"high":4375,"low":4149,"close":4308,"volume":43832,"rsi_14":71.04,"sma_20":4087.75,"sma_60":3993.67,"sma_120":4044.71},{"date":"2025-04-22","open":4308,"high":4308,"low":4149,"close":4211,"volume":30322,"rsi_14":67.09,"sma_20":4108.25,"sma_60":4001.33,"sma_120":4045.38},{"date":"2025-04-23","open":4226,"high":4226,"low":4100,"close":4149,"volume":20487,"rsi_14":63.56,"sma_20":4124.5,"sma_60":4008.33,"sma_120":4045.71},{"date":"2025-04-24","open":4105,"high":4192,"low":4105,"close":4149,"volume":13747,"rsi_14":63.56,"sma_20":4139.5,"sma_60":4015.67,"sma_120":4046.08},{"date":"2025-04-25","open":4120,"high":4221,"low":4100,"close":4168,"volume":23659,"rsi_14":70.93,"sma_20":4155.5,"sma_60":4023.0,"sma_120":4046.67},{"date":"2025-04-28","open":4178,"high":4269,"low":4115,"close":4250,"volume":26146,"rsi_14":72.15,"sma_20":4180.75,"sma_60":4032.25,"sma_120":4047.83},{"date":"2025-04-29","open":4250,"high":4250,"low":4129,"close":4187,"volume":16873,"rsi_14":65.65,"sma_20":4197.75,"sma_60":4042.0,"sma_120":4047.96},{"date":"2025-04-30","open":4187,"high":4274,"low":4129,"close":4206,"volume":13241,"rsi_14":62.02,"sma_20":4217.5,"sma_60":4051.08,"sma_120":4048.75},{"date":"2025-05-02","open":4149,"high":4284,"low":4120,"close":4163,"volume":5858,"rsi_14":56.44,"sma_20":4235.0,"sma_60":4059.58,"sma_120":4049.33},{"date":"2025-05-07","open":4158,"high":4284,"low":4023,"close":4120,"volume":25784,"rsi_14":50.51,"sma_20":4250.25,"sma_60":4066.25,"sma_120":4049.62},{"date":"2025-05-08","open":4124,"high":4178,"low":4120,"close":4144,"volume":5826,"rsi_14":50.0,"sma_20":4272.75,"sma_60":4073.25,"sma_120":4050.12},{"date":"2025-05-09","open":4202,"high":4255,"low":4120,"close":4216,"volume":4571,"rsi_14":54.63,"sma_20":4297.25,"sma_60":4081.33,"sma_120":4051.21},{"date":"2025-05-12","open":4197,"high":4399,"low":4163,"close":4332,"volume":23256,"rsi_14":63.55,"sma_20":4322.75,"sma_60":4091.33,"sma_120":4053.42},{"date":"2025-05-13","open":4332,"high":4438,"low":4274,"close":4419,"volume":21352,"rsi_14":52.73,"sma_20":4346.25,"sma_60":4104.42,"sma_120":4057.38},{"date":"2025-05-14","open":4428,"high":4428,"low":4337,"close":4351,"volume":11901,"rsi_14":52.73,"sma_20":4362.5,"sma_60":4115.17,"sma_120":4060.96},{"date":"2025-05-15","open":4332,"high":4404,"low":4317,"close":4342,"volume":6571,"rsi_14":59.18,"sma_20":4374.5,"sma_60":4124.33,"sma_120":4064.46},{"date":"2025-05-16","open":4346,"high":4650,"low":4346,"close":4535,"volume":38968,"rsi_14":72.99,"sma_20":4394.75,"sma_60":4136.5,"sma_120":4070.12},{"date":"2025-05-19","open":4520,"high":4568,"low":4457,"close":4467,"volume":19318,"rsi_14":67.55,"sma_20":4412.5,"sma_60":4147.5,"sma_120":4074.79},{"date":"2025-05-20","open":4467,"high":4554,"low":4428,"close":4501,"volume":17977,"rsi_14":68.06,"sma_20":4435.75,"sma_60":4158.58,"sma_120":4080.96},{"date":"2025-05-21","open":4573,"high":4684,"low":4448,"close":4592,"volume":14977,"rsi_14":68.39,"sma_20":4447.0,"sma_60":4170.75,"sma_120":4087.08},{"date":"2025-05-22","open":4592,"high":4737,"low":4573,"close":4684,"volume":28376,"rsi_14":75.88,"sma_20":4466.5,"sma_60":4184.0,"sma_120":4094.21},{"date":"2025-05-23","open":4684,"high":4761,"low":4660,"close":4761,"volume":35225,"rsi_14":77.25,"sma_20":4495.0,"sma_60":4198.58,"sma_120":4101.58},{"date":"2025-05-26","open":4771,"high":4805,"low":4501,"close":4771,"volume":26262,"rsi_14":80.88,"sma_20":4527.25,"sma_60":4213.42,"sma_120":4109.46},{"date":"2025-05-27","open":4723,"high":4809,"low":4477,"close":4621,"volume":12062,"rsi_14":73.01,"sma_20":4551.75,"sma_60":4225.67,"sma_120":4115.54},{"date":"2025-05-28","open":4626,"high":4819,"low":4621,"close":4761,"volume":30875,"rsi_14":75.6,"sma_20":4582.5,"sma_60":4240.17,"sma_120":4122.83},{"date":"2025-05-29","open":4795,"high":4920,"low":4621,"close":4863,"volume":40994,"rsi_14":76.17,"sma_20":4614.25,"sma_60":4258.25,"sma_120":4130.67},{"date":"2025-05-30","open":4891,"high":5007,"low":4843,"close":4978,"volume":32311,"rsi_14":76.17,"sma_20":4655.25,"sma_60":4279.0,"sma_120":4139.58},{"date":"2025-06-02","open":5007,"high":5007,"low":4824,"close":4872,"volume":17580,"rsi_14":68.08,"sma_20":4689.75,"sma_60":4296.17,"sma_120":4147.58},{"date":"2025-06-04","open":4872,"high":5036,"low":4872,"close":5017,"volume":28722,"rsi_14":75.0,"sma_20":4734.0,"sma_60":4316.0,"sma_120":4157.58},{"date":"2025-06-05","open":5036,"high":5065,"low":4665,"close":4998,"volume":51539,"rsi_14":74.46,"sma_20":4779.5,"sma_60":4335.75,"sma_120":4167.17},{"date":"2025-06-09","open":5036,"high":5326,"low":5036,"close":5104,"volume":88560,"rsi_14":72.69,"sma_20":4829.25,"sma_60":4357.42,"sma_120":4176.92},{"date":"2025-06-10","open":5113,"high":5229,"low":4949,"close":5075,"volume":33504,"rsi_14":75.0,"sma_20":4873.75,"sma_60":4379.17,"sma_120":4187.08},{"date":"2025-06-11","open":5075,"high":5084,"low":4891,"close":4988,"volume":36891,"rsi_14":69.2,"sma_20":4907.75,"sma_60":4398.83,"sma_120":4196.58},{"date":"2025-06-12","open":4988,"high":5133,"low":4988,"close":4998,"volume":27136,"rsi_14":67.07,"sma_20":4937.75,"sma_60":4419.25,"sma_120":4206.92},{"date":"2025-06-13","open":5075,"high":5075,"low":4824,"close":4978,"volume":22553,"rsi_14":63.2,"sma_20":4970.25,"sma_60":4437.83,"sma_120":4216.25},{"date":"2025-06-16","open":4978,"high":5065,"low":4824,"close":4998,"volume":34123,"rsi_14":61.19,"sma_20":5004.25,"sma_60":4457.83,"sma_120":4225.25},{"date":"2025-06-17","open":5065,"high":5065,"low":4882,"close":4940,"volume":13955,"rsi_14":57.64,"sma_20":5025.25,"sma_60":4476.67,"sma_120":4233.58},{"date":"2025-06-18","open":4959,"high":5248,"low":4882,"close":5113,"volume":76186,"rsi_14":71.79,"sma_20":5058.75,"sma_60":4499.0,"sma_120":4243.83},{"date":"2025-06-19","open":5113,"high":5191,"low":4959,"close":4998,"volume":22428,"rsi_14":60.7,"sma_20":5084.5,"sma_60":4518.5,"sma_120":4252.88},{"date":"2025-06-20","open":4998,"high":5046,"low":4930,"close":4998,"volume":11276,"rsi_14":56.73,"sma_20":5105.5,"sma_60":4538.83,"sma_120":4261.92},{"date":"2025-06-23","open":4969,"high":5075,"low":4800,"close":4863,"volume":37754,"rsi_14":44.34,"sma_20":5114.75,"sma_60":4556.33,"sma_120":4269.46},{"date":"2025-06-24","open":4920,"high":4998,"low":4824,"close":4969,"volume":49850,"rsi_14":54.72,"sma_20":5125.5,"sma_60":4576.25,"sma_120":4277.88},{"date":"2025-06-25","open":4978,"high":5084,"low":4911,"close":5017,"volume":55598,"rsi_14":50.0,"sma_20":5138.25,"sma_60":4596.67,"sma_120":4287.04},{"date":"2025-06-26","open":5017,"high":5046,"low":4814,"close":4872,"volume":36198,"rsi_14":44.04,"sma_20":5151.25,"sma_60":4614.17,"sma_120":4294.25},{"date":"2025-06-27","open":4872,"high":4988,"low":4853,"close":4959,"volume":27096,"rsi_14":42.99,"sma_20":5161.5,"sma_60":4633.17,"sma_120":4302.04},{"date":"2025-06-30","open":4940,"high":5123,"low":4940,"close":5046,"volume":28522,"rsi_14":48.67,"sma_20":5171.0,"sma_60":4655.33,"sma_120":4310.88},{"date":"2025-07-01","open":5046,"high":5634,"low":5046,"close":5364,"volume":181577,"rsi_14":64.23,"sma_20":5191.0,"sma_60":4681.33,"sma_120":4323.21},{"date":"2025-07-02","open":5403,"high":5509,"low":5248,"close":5374,"volume":77730,"rsi_14":64.23,"sma_20":5217.0,"sma_60":4708.08,"sma_120":4336.25},{"date":"2025-07-03","open":5374,"high":5461,"low":5306,"close":5441,"volume":32590,"rsi_14":66.9,"sma_20":5239.0,"sma_60":4736.0,"sma_120":4349.88},{"date":"2025-07-04","open":5441,"high":5499,"low":5200,"close":5200,"volume":56149,"rsi_14":56.36,"sma_20":5249.5,"sma_60":4759.75,"sma_120":4361.0},{"date":"2025-07-07","open":5210,"high":5306,"low":5142,"close":5171,"volume":14941,"rsi_14":57.41,"sma_20":5253.0,"sma_60":4785.0,"sma_120":4371.88},{"date":"2025-07-08","open":5191,"high":5287,"low":5075,"close":5277,"volume":34822,"rsi_14":55.48,"sma_20":5263.5,"sma_60":4811.5,"sma_120":4383.67},{"date":"2025-07-09","open":5306,"high":5702,"low":5287,"close":5644,"volume":100688,"rsi_14":68.51,"sma_20":5297.5,"sma_60":4842.67,"sma_120":4398.46},{"date":"2025-07-10","open":5673,"high":5683,"low":5576,"close":5663,"volume":27590,"rsi_14":68.85,"sma_20":5332.0,"sma_60":4872.0,"sma_120":4413.75},{"date":"2025-07-11","open":5663,"high":5712,"low":5567,"close":5567,"volume":29943,"rsi_14":70.39,"sma_20":5362.5,"sma_60":4898.42,"sma_120":4428.12},{"date":"2025-07-14","open":5470,"high":5750,"low":5470,"close":5654,"volume":23594,"rsi_14":70.06,"sma_20":5396.5,"sma_60":4925.08,"sma_120":4443.17},{"date":"2025-07-15","open":5654,"high":5731,"low":5557,"close":5596,"volume":20794,"rsi_14":66.85,"sma_20":5430.5,"sma_60":4950.17,"sma_120":4458.12},{"date":"2025-07-16","open":5625,"high":5654,"low":5441,"close":5470,"volume":22418,"rsi_14":67.61,"sma_20":5449.0,"sma_60":4973.42,"sma_120":4471.96},{"date":"2025-07-17","open":5441,"high":5509,"low":5374,"close":5384,"volume":10257,"rsi_14":62.5,"sma_20":5469.0,"sma_60":4996.42,"sma_120":4485.38},{"date":"2025-07-18","open":5384,"high":5480,"low":5104,"close":5364,"volume":40209,"rsi_14":59.76,"sma_20":5488.0,"sma_60":5013.5,"sma_120":4498.88},{"date":"2025-07-21","open":5316,"high":5355,"low":5229,"close":5248,"volume":14390,"rsi_14":45.95,"sma_20":5508.0,"sma_60":5029.75,"sma_120":4511.71},{"date":"2025-07-22","open":5248,"high":5326,"low":5171,"close":5200,"volume":29404,"rsi_14":44.08,"sma_20":5520.0,"sma_60":5046.83,"sma_120":4524.08},{"date":"2025-07-23","open":5200,"high":5229,"low":5123,"close":5191,"volume":10240,"rsi_14":41.1,"sma_20":5529.0,"sma_60":5064.83,"sma_120":4536.58},{"date":"2025-07-24","open":5229,"high":5258,"low":5084,"close":5094,"volume":13364,"rsi_14":45.8,"sma_20":5540.5,"sma_60":5081.17,"sma_120":4548.42},{"date":"2025-07-25","open":5142,"high":5142,"low":4949,"close":4988,"volume":16319,"rsi_14":43.17,"sma_20":5542.0,"sma_60":5095.33,"sma_120":4559.17},{"date":"2025-07-28","open":4988,"high":5152,"low":4872,"close":4920,"volume":20361,"rsi_14":36.3,"sma_20":5535.5,"sma_60":5106.92,"sma_120":4569.58},{"date":"2025-07-29","open":4920,"high":5152,"low":4843,"close":5036,"volume":28587,"rsi_14":21.1,"sma_20":5518.5,"sma_60":5121.58,"sma_120":4581.79},{"date":"2025-07-30","open":4988,"high":5306,"low":4988,"close":5065,"volume":27132,"rsi_14":21.82,"sma_20":5502.5,"sma_60":5136.42,"sma_120":4593.75},{"date":"2025-07-31","open":5248,"high":5248,"low":5036,"close":5084,"volume":16717,"rsi_14":25.49,"sma_20":5484.0,"sma_60":5152.33,"sma_120":4605.96},{"date":"2025-08-01","open":5084,"high":5084,"low":4679,"close":4843,"volume":23082,"rsi_14":14.41,"sma_20":5465.5,"sma_60":5164.83,"sma_120":4615.54},{"date":"2025-08-04","open":4843,"high":5142,"low":4819,"close":5055,"volume":29135,"rsi_14":29.1,"sma_20":5459.5,"sma_60":5180.58,"sma_120":4626.92},{"date":"2025-08-05","open":5075,"high":5181,"low":4988,"close":5104,"volume":19846,"rsi_14":34.92,"sma_20":5450.5,"sma_60":5195.92,"sma_120":4638.62},{"date":"2025-08-06","open":5075,"high":5191,"low":5046,"close":5171,"volume":6631,"rsi_14":41.13,"sma_20":5426.0,"sma_60":5210.42,"sma_120":4650.88},{"date":"2025-08-07","open":5152,"high":5171,"low":4978,"close":5113,"volume":52404,"rsi_14":39.84,"sma_20":5397.5,"sma_60":5222.42,"sma_120":4663.42},{"date":"2025-08-08","open":5065,"high":5152,"low":5055,"close":5113,"volume":3443,"rsi_14":43.97,"sma_20":5374.0,"sma_60":5235.58,"sma_120":4675.38},{"date":"2025-08-11","open":5065,"high":5104,"low":4998,"close":5017,"volume":10701,"rsi_14":42.15,"sma_20":5341.0,"sma_60":5247.25,"sma_120":4685.79},{"date":"2025-08-12","open":5036,"high":5065,"low":4949,"close":4978,"volume":9406,"rsi_14":41.13,"sma_20":5309.0,"sma_60":5254.92,"sma_120":4695.71},{"date":"2025-08-13","open":4940,"high":5075,"low":4891,"close":5007,"volume":14086,"rsi_14":46.15,"sma_20":5285.0,"sma_60":5264.25,"sma_120":4705.88},{"date":"2025-08-14","open":5075,"high":5075,"low":4834,"close":4872,"volume":25610,"rsi_14":45.0,"sma_20":5258.5,"sma_60":5270.67,"sma_120":4714.62},{"date":"2025-08-18","open":4920,"high":5065,"low":4853,"close":4920,"volume":18188,"rsi_14":50.0,"sma_20":5235.5,"sma_60":5276.33,"sma_120":4723.54},{"date":"2025-08-19","open":4920,"high":5036,"low":4843,"close":5007,"volume":8034,"rsi_14":48.7,"sma_20":5223.0,"sma_60":5281.92,"sma_120":4732.96},{"date":"2025-08-20","open":4988,"high":4988,"low":4737,"close":4863,"volume":15019,"rsi_14":41.73,"sma_20":5205.5,"sma_60":5283.67,"sma_120":4741.12},{"date":"2025-08-21","open":4901,"high":4940,"low":4824,"close":4901,"volume":5711,"rsi_14":42.64,"sma_20":5190.5,"sma_60":5285.92,"sma_120":4749.67},{"date":"2025-08-22","open":4891,"high":4911,"low":4834,"close":4901,"volume":9147,"rsi_14":52.88,"sma_20":5180.5,"sma_60":5290.75,"sma_120":4758.21},{"date":"2025-08-25","open":4949,"high":4949,"low":4863,"close":4911,"volume":4249,"rsi_14":40.96,"sma_20":5176.5,"sma_60":5293.33,"sma_120":4766.75},{"date":"2025-08-26","open":4911,"high":4930,"low":4824,"close":4911,"volume":11004,"rsi_14":37.18,"sma_20":5176.0,"sma_60":5294.17,"sma_120":4776.21},{"date":"2025-08-27","open":4911,"high":4930,"low":4766,"close":4785,"volume":15242,"rsi_14":26.19,"sma_20":5163.0,"sma_60":5290.83,"sma_120":4784.92},{"date":"2025-08-28","open":4805,"high":4891,"low":4756,"close":4872,"volume":9103,"rsi_14":35.63,"sma_20":5153.0,"sma_60":5290.83,"sma_120":4793.5},{"date":"2025-08-29","open":4872,"high":4959,"low":4800,"close":4819,"volume":18261,"rsi_14":33.51,"sma_20":5139.25,"sma_60":5287.42,"sma_120":4801.71},{"date":"2025-09-01","open":4824,"high":4834,"low":4747,"close":4766,"volume":15934,"rsi_14":35.23,"sma_20":5135.25,"sma_60":5283.42,"sma_120":4809.58},{"date":"2025-09-02","open":4800,"high":4853,"low":4747,"close":4853,"volume":5989,"rsi_14":43.01,"sma_20":5124.75,"sma_60":5279.08,"sma_120":4818.25},{"date":"2025-09-03","open":4891,"high":4930,"low":4790,"close":4930,"volume":7816,"rsi_14":45.92,"sma_20":5115.75,"sma_60":5276.58,"sma_120":4827.88},{"date":"2025-09-04","open":4949,"high":4949,"low":4834,"close":4920,"volume":8801,"rsi_14":52.94,"sma_20":5102.75,"sma_60":5275.42,"sma_120":4837.12},{"date":"2025-09-05","open":4920,"high":4940,"low":4843,"close":4843,"volume":3980,"rsi_14":45.45,"sma_20":5088.75,"sma_60":5272.75,"sma_120":4846.0},{"date":"2025-09-08","open":4920,"high":5287,"low":4853,"close":5171,"volume":55258,"rsi_14":57.52,"sma_20":5091.75,"sma_60":5276.08,"sma_120":4856.96},{"date":"2025-09-09","open":5248,"high":5248,"low":5027,"close":5162,"volume":32367,"rsi_14":65.66,"sma_20":5099.25,"sma_60":5278.92,"sma_120":4868.38},{"date":"2025-09-10","open":5152,"high":5191,"low":5104,"close":5162,"volume":13369,"rsi_14":64.21,"sma_20":5108.75,"sma_60":5282.75,"sma_120":4879.71},{"date":"2025-09-11","open":5162,"high":5248,"low":5123,"close":5220,"volume":33767,"rsi_14":66.34,"sma_20":5119.75,"sma_60":5284.58,"sma_120":4891.79},{"date":"2025-09-12","open":5210,"high":5210,"low":5142,"close":5152,"volume":8312,"rsi_14":61.68,"sma_20":5134.25,"sma_60":5287.25,"sma_120":4902.88},{"date":"2025-09-15","open":5191,"high":5200,"low":5055,"close":5133,"volume":16096,"rsi_14":60.55,"sma_20":5145.25,"sma_60":5289.58,"sma_120":4914.21},{"date":"2025-09-16","open":5094,"high":5191,"low":5075,"close":5094,"volume":9748,"rsi_14":66.0,"sma_20":5149.75,"sma_60":5293.58,"sma_120":4924.96},{"date":"2025-09-17","open":5152,"high":5152,"low":4978,"close":5094,"volume":12362,"rsi_14":62.64,"sma_20":5161.75,"sma_60":5295.75,"sma_120":4936.0},{"date":"2025-09-18","open":4962,"high":5075,"low":4868,"close":5075,"volume":15050,"rsi_14":70.77,"sma_20":5177.75,"sma_60":5299.08,"sma_120":4947.88},{"date":"2025-09-19","open":5380,"high":5400,"low":5220,"close":5310,"volume":7528,"rsi_14":68.32,"sma_20":5189.25,"sma_60":5303.42,"sma_120":4958.79},{"date":"2025-09-22","open":5123,"high":5142,"low":5046,"close":5094,"volume":24971,"rsi_14":63.16,"sma_20":5198.75,"sma_60":5305.75,"sma_120":4969.46},{"date":"2025-09-23","open":5094,"high":5094,"low":5007,"close":5055,"volume":12162,"rsi_14":57.14,"sma_20":5206.25,"sma_60":5305.92,"sma_120":4980.62},{"date":"2025-09-24","open":5094,"high":5094,"low":4911,"close":4998,"volume":11901,"rsi_14":54.17,"sma_20":5217.25,"sma_60":5299.58,"sma_120":4990.46},{"date":"2025-09-25","open":4969,"high":4998,"low":4901,"close":4988,"volume":17590,"rsi_14":58.43,"sma_20":5223.25,"sma_60":5292.92,"sma_120":5000.5},{"date":"2025-09-26","open":4969,"high":5113,"low":4824,"close":4863,"volume":16933,"rsi_14":26.47,"sma_20":5225.5,"sma_60":5282.92,"sma_120":5009.46},{"date":"2025-09-29","open":5017,"high":5017,"low":4872,"close":4949,"volume":10309,"rsi_14":35.53,"sma_20":5235.0,"sma_60":5278.58,"sma_120":5019.17},{"date":"2025-09-30","open":4998,"high":4998,"low":4872,"close":4872,"volume":9054,"rsi_14":32.14,"sma_20":5236.0,"sma_60":5273.42,"sma_120":5029.21},{"date":"2025-10-01","open":4872,"high":4959,"low":4872,"close":4940,"volume":5435,"rsi_14":32.94,"sma_20":5236.5,"sma_60":5267.58,"sma_120":5039.54},{"date":"2025-10-02","open":4940,"high":4988,"low":4911,"close":4988,"volume":10041,"rsi_14":39.76,"sma_20":5240.0,"sma_60":5256.25,"sma_120":5049.46},{"date":"2025-10-10","open":4998,"high":4998,"low":4795,"close":4843,"volume":17576,"rsi_14":34.38,"sma_20":5240.0,"sma_60":5242.08,"sma_120":5057.04},{"date":"2025-10-13","open":4737,"high":4814,"low":4674,"close":4742,"volume":56743,"rsi_14":32.2,"sma_20":5217.75,"sma_60":5227.83,"sma_120":5063.12},{"date":"2025-10-14","open":4742,"high":4766,"low":4708,"close":4756,"volume":8656,"rsi_14":33.17,"sma_20":5196.75,"sma_60":5212.33,"sma_120":5068.71},{"date":"2025-10-15","open":4785,"high":4814,"low":4742,"close":4814,"volume":13109,"rsi_14":29.08,"sma_20":5178.75,"sma_60":5198.83,"sma_120":5074.5},{"date":"2025-10-16","open":4809,"high":4872,"low":4795,"close":4814,"volume":37000,"rsi_14":32.02,"sma_20":5157.75,"sma_60":5187.5,"sma_120":5080.46},{"date":"2025-10-17","open":4805,"high":4901,"low":4689,"close":4708,"volume":15250,"rsi_14":29.38,"sma_20":5134.75,"sma_60":5175.83,"sma_120":5086.12},{"date":"2025-10-20","open":4708,"high":4800,"low":4670,"close":4723,"volume":10293,"rsi_14":31.75,"sma_20":5113.5,"sma_60":5164.75,"sma_120":5089.12},{"date":"2025-10-21","open":4795,"high":4805,"low":4703,"close":4742,"volume":8345,"rsi_14":35.36,"sma_20":5095.25,"sma_60":5156.0,"sma_120":5092.88},{"date":"2025-10-22","open":4752,"high":4785,"low":4670,"close":4718,"volume":15759,"rsi_14":34.78,"sma_20":5075.75,"sma_60":5147.67,"sma_120":5097.25},{"date":"2025-10-23","open":4737,"high":4737,"low":4670,"close":4718,"volume":6524,"rsi_14":40.51,"sma_20":5050.25,"sma_60":5139.5,"sma_120":5102.17},{"date":"2025-10-24","open":4747,"high":4756,"low":4626,"close":4679,"volume":16131,"rsi_14":31.08,"sma_20":5027.25,"sma_60":5132.33,"sma_120":5106.75},{"date":"2025-10-27","open":4727,"high":4795,"low":4708,"close":4742,"volume":23937,"rsi_14":40.69,"sma_20":5009.0,"sma_60":5128.08,"sma_120":5111.71},{"date":"2025-10-28","open":4742,"high":4771,"low":4727,"close":4742,"volume":4875,"rsi_14":34.35,"sma_20":4992.75,"sma_60":5125.0,"sma_120":5115.96},{"date":"2025-10-29","open":4805,"high":4805,"low":4645,"close":4660,"volume":35915,"rsi_14":25.36,"sma_20":4975.25,"sma_60":5118.5,"sma_120":5120.04},{"date":"2025-10-30","open":4660,"high":4708,"low":4568,"close":4626,"volume":12461,"rsi_14":30.43,"sma_20":4956.5,"sma_60":5110.92,"sma_120":5123.67},{"date":"2025-10-31","open":4626,"high":4684,"low":4554,"close":4612,"volume":12674,"rsi_14":36.08,"sma_20":4943.5,"sma_60":5102.75,"sma_120":5127.54},{"date":"2025-11-03","open":4583,"high":4617,"low":4501,"close":4554,"volume":26520,"rsi_14":30.19,"sma_20":4923.0,"sma_60":5097.75,"sma_120":5131.29},{"date":"2025-11-04","open":4621,"high":4621,"low":4515,"close":4573,"volume":8521,"rsi_14":24.49,"sma_20":4907.5,"sma_60":5089.42,"sma_120":5135.0},{"date":"2025-11-05","open":4573,"high":4641,"low":4443,"close":4641,"volume":27402,"rsi_14":33.93,"sma_20":4892.0,"sma_60":5081.42,"sma_120":5138.67},{"date":"2025-11-06","open":4641,"high":4756,"low":4481,"close":4535,"volume":17834,"rsi_14":33.93,"sma_20":4868.5,"sma_60":5070.42,"sma_120":5140.42},{"date":"2025-11-07","open":4621,"high":4621,"low":4453,"close":4530,"volume":13529,"rsi_14":31.82,"sma_20":4852.25,"sma_60":5060.33,"sma_120":5141.38},{"date":"2025-11-10","open":4535,"high":4660,"low":4530,"close":4621,"volume":30572,"rsi_14":40.0,"sma_20":4846.0,"sma_60":5051.83,"sma_120":5143.71},{"date":"2025-11-11","open":4703,"high":4703,"low":4563,"close":4583,"volume":12523,"rsi_14":39.06,"sma_20":4837.0,"sma_60":5044.33,"sma_120":5145.79},{"date":"2025-11-12","open":4660,"high":4703,"low":4588,"close":4645,"volume":7062,"rsi_14":44.68,"sma_20":4828.25,"sma_60":5038.58,"sma_120":5146.75},{"date":"2025-11-13","open":4670,"high":4679,"low":4645,"close":4670,"volume":7665,"rsi_14":49.28,"sma_20":4820.75,"sma_60":5032.75,"sma_120":5148.5},{"date":"2025-11-14","open":4621,"high":4713,"low":4617,"close":4670,"volume":7891,"rsi_14":44.0,"sma_20":4818.75,"sma_60":5029.25,"sma_120":5149.96},{"date":"2025-11-17","open":4776,"high":4795,"low":4694,"close":4761,"volume":16145,"rsi_14":51.39,"sma_20":4820.75,"sma_60":5026.5,"sma_120":5151.42},{"date":"2025-11-18","open":4752,"high":4824,"low":4699,"close":4766,"volume":11173,"rsi_14":58.59,"sma_20":4822.0,"sma_60":5022.33,"sma_120":5152.12},{"date":"2025-11-19","open":4766,"high":4766,"low":4631,"close":4694,"volume":12211,"rsi_14":55.15,"sma_20":4820.75,"sma_60":5019.42,"sma_120":5151.54},{"date":"2025-11-20","open":4699,"high":4785,"low":4694,"close":4756,"volume":12352,"rsi_14":60.27,"sma_20":4822.75,"sma_60":5016.92,"sma_120":5151.42},{"date":"2025-11-21","open":4766,"high":4776,"low":4699,"close":4742,"volume":6444,"rsi_14":64.23,"sma_20":4826.0,"sma_60":5014.17,"sma_120":5152.46},{"date":"2025-11-24","open":4872,"high":4872,"low":4703,"close":4742,"volume":5262,"rsi_14":63.16,"sma_20":4826.0,"sma_60":5011.25,"sma_120":5152.29},{"date":"2025-11-25","open":4805,"high":4805,"low":4694,"close":4742,"volume":5287,"rsi_14":58.82,"sma_20":4826.0,"sma_60":5008.33,"sma_120":5151.25},{"date":"2025-11-26","open":4795,"high":4814,"low":4727,"close":4805,"volume":12681,"rsi_14":75.45,"sma_20":4833.5,"sma_60":5008.67,"sma_120":5149.75},{"date":"2025-11-27","open":4824,"high":4872,"low":4776,"close":4795,"volume":6904,"rsi_14":74.77,"sma_20":4842.25,"sma_60":5007.33,"sma_120":5149.08},{"date":"2025-11-28","open":4814,"high":4834,"low":4747,"close":4800,"volume":7347,"rsi_14":69.89,"sma_20":4852.0,"sma_60":5007.0,"sma_120":5147.21},{"date":"2025-12-01","open":4805,"high":4814,"low":4776,"close":4805,"volume":5249,"rsi_14":76.74,"sma_20":4865.0,"sma_60":5007.67,"sma_120":5145.54},{"date":"2025-12-02","open":4824,"high":4834,"low":4708,"close":4819,"volume":14361,"rsi_14":73.68,"sma_20":4877.75,"sma_60":5007.08,"sma_120":5143.08},{"date":"2025-12-03","open":4819,"high":5075,"low":4790,"close":4998,"volume":33749,"rsi_14":81.48,"sma_20":4896.25,"sma_60":5008.25,"sma_120":5142.42},{"date":"2025-12-04","open":5046,"high":5094,"low":4911,"close":4998,"volume":38256,"rsi_14":81.48,"sma_20":4920.25,"sma_60":5009.58,"sma_120":5142.5},{"date":"2025-12-05","open":4998,"high":5943,"low":4998,"close":5605,"volume":707533,"rsi_14":90.7,"sma_20":4976.0,"sma_60":5022.75,"sma_120":5147.75},{"date":"2025-12-08","open":5625,"high":5644,"low":5258,"close":5557,"volume":187697,"rsi_14":86.61,"sma_20":5024.5,"sma_60":5029.42,"sma_120":5152.75},{"date":"2025-12-09","open":5557,"high":5557,"low":5326,"close":5403,"volume":35065,"rsi_14":80.5,"sma_20":5067.0,"sma_60":5033.58,"sma_120":5156.25},{"date":"2025-12-10","open":5470,"high":5615,"low":5403,"close":5519,"volume":51621,"rsi_14":81.35,"sma_20":5112.25,"sma_60":5039.75,"sma_120":5161.25},{"date":"2025-12-11","open":5519,"high":5644,"low":5364,"close":5625,"volume":66035,"rsi_14":83.76,"sma_20":5161.75,"sma_60":5046.75,"sma_120":5165.67},{"date":"2025-12-12","open":5615,"high":5625,"low":5499,"close":5605,"volume":37504,"rsi_14":82.55,"sma_20":5210.25,"sma_60":5054.58,"sma_120":5170.92},{"date":"2025-12-15","open":5364,"high":5654,"low":5355,"close":5509,"volume":17831,"rsi_14":76.95,"sma_20":5249.0,"sma_60":5061.08,"sma_120":5175.33},{"date":"2025-12-16","open":5499,"high":5528,"low":5287,"close":5490,"volume":76327,"rsi_14":74.83,"sma_20":5286.5,"sma_60":5067.92,"sma_120":5180.75},{"date":"2025-12-17","open":5451,"high":5605,"low":5345,"close":5576,"volume":46368,"rsi_14":76.82,"sma_20":5332.25,"sma_60":5076.25,"sma_120":5186.0},{"date":"2025-12-18","open":5576,"high":5605,"low":5412,"close":5528,"volume":31700,"rsi_14":74.28,"sma_20":5372.25,"sma_60":5081.75,"sma_120":5190.42},{"date":"2025-12-19","open":5528,"high":5615,"low":5480,"close":5528,"volume":24894,"rsi_14":74.19,"sma_20":5413.0,"sma_60":5088.75,"sma_120":5196.08},{"date":"2025-12-22","open":5538,"high":5634,"low":5374,"close":5519,"volume":50524,"rsi_14":73.46,"sma_20":5453.25,"sma_60":5096.08,"sma_120":5200.92},{"date":"2025-12-23","open":5509,"high":5567,"low":5432,"close":5499,"volume":18451,"rsi_14":68.84,"sma_20":5492.5,"sma_60":5103.75,"sma_120":5204.83},{"date":"2025-12-24","open":5499,"high":5548,"low":5403,"close":5490,"volume":21959,"rsi_14":68.35,"sma_20":5528.0,"sma_60":5112.25,"sma_120":5205.92},{"date":"2025-12-26","open":5499,"high":5538,"low":5441,"close":5480,"volume":10347,"rsi_14":41.56,"sma_20":5563.5,"sma_60":5120.75,"sma_120":5206.83},{"date":"2025-12-29","open":5580,"high":5700,"low":5540,"close":5590,"volume":27163,"rsi_14":39.51,"sma_20":5594.25,"sma_60":5129.92,"sma_120":5206.42},{"date":"2025-12-30","open":5560,"high":5600,"low":5510,"close":5580,"volume":12377,"rsi_14":48.48,"sma_20":5624.25,"sma_60":5137.42,"sma_120":5208.0},{"date":"2026-01-02","open":5590,"high":5590,"low":5220,"close":5450,"volume":38738,"rsi_14":29.85,"sma_20":5647.0,"sma_60":5144.08,"sma_120":5208.75},{"date":"2026-01-05","open":5440,"high":5560,"low":5380,"close":5550,"volume":18939,"rsi_14":28.79,"sma_20":5665.5,"sma_60":5151.25,"sma_120":5209.42},{"date":"2026-01-06","open":5560,"high":5570,"low":5470,"close":5520,"volume":30230,"rsi_14":28.36,"sma_20":5682.5,"sma_60":5157.08,"sma_120":5206.67},{"date":"2026-01-07","open":5520,"high":5520,"low":5370,"close":5460,"volume":25938,"rsi_14":30.16,"sma_20":5665.0,"sma_60":5164.42,"sma_120":5203.25},{"date":"2026-01-08","open":5460,"high":5460,"low":5220,"close":5280,"volume":18586,"rsi_14":24.05,"sma_20":5641.0,"sma_60":5170.5,"sma_120":5199.17},{"date":"2026-01-09","open":5270,"high":5380,"low":5230,"close":5290,"volume":10775,"rsi_14":15.49,"sma_20":5625.5,"sma_60":5176.5,"sma_120":5194.42},{"date":"2026-01-12","open":5250,"high":5420,"low":5250,"close":5420,"volume":10965,"rsi_14":30.38,"sma_20":5610.5,"sma_60":5183.67,"sma_120":5191.25},{"date":"2026-01-13","open":5420,"high":5460,"low":5330,"close":5400,"volume":10021,"rsi_14":29.63,"sma_20":5589.0,"sma_60":5190.5,"sma_120":5189.0},{"date":"2026-01-14","open":5470,"high":5520,"low":5330,"close":5450,"volume":12713,"rsi_14":34.12,"sma_20":5571.0,"sma_60":5200.0,"sma_120":5187.92},{"date":"2026-01-15","open":5410,"high":5520,"low":5320,"close":5510,"volume":11640,"rsi_14":39.33,"sma_20":5561.0,"sma_60":5210.25,"sma_120":5187.5},{"date":"2026-01-16","open":5510,"high":5640,"low":5450,"close":5550,"volume":21099,"rsi_14":42.86,"sma_20":5542.5,"sma_60":5231.83,"sma_120":5188.42},{"date":"2026-01-19","open":5530,"high":5600,"low":5200,"close":5520,"volume":17430,"rsi_14":45.88,"sma_20":5532.0,"sma_60":5242.33,"sma_120":5189.5},{"date":"2026-01-20","open":5570,"high":5670,"low":5430,"close":5630,"volume":24959,"rsi_14":52.63,"sma_20":5527.0,"sma_60":5255.33,"sma_120":5191.58},{"date":"2026-01-21","open":5540,"high":5590,"low":5360,"close":5520,"volume":23682,"rsi_14":53.76,"sma_20":5517.0,"sma_60":5265.42,"sma_120":5193.58},{"date":"2026-01-22","open":5490,"high":5640,"low":5470,"close":5570,"volume":22982,"rsi_14":56.12,"sma_20":5518.0,"sma_60":5265.75,"sma_120":5196.92},{"date":"2026-01-23","open":5570,"high":5820,"low":5500,"close":5590,"volume":76417,"rsi_14":52.22,"sma_20":5512.5,"sma_60":5277.0,"sma_120":5201.0},{"date":"2026-01-26","open":5630,"high":5660,"low":5490,"close":5570,"volume":43610,"rsi_14":52.81,"sma_20":5506.5,"sma_60":5289.33,"sma_120":5203.92},{"date":"2026-01-27","open":5570,"high":5600,"low":5460,"close":5500,"volume":40346,"rsi_14":52.22,"sma_20":5497.5,"sma_60":5301.08,"sma_120":5206.0},{"date":"2026-01-28","open":5570,"high":5730,"low":5470,"close":5550,"volume":134551,"rsi_14":67.53,"sma_20":5495.5,"sma_60":5313.92,"sma_120":5208.33},{"date":"2026-01-29","open":5600,"high":5630,"low":5470,"close":5570,"volume":44689,"rsi_14":67.95,"sma_20":5495.0,"sma_60":5328.08,"sma_120":5212.92},{"date":"2026-01-30","open":5580,"high":5630,"low":5370,"close":5420,"volume":38834,"rsi_14":50.0,"sma_20":5493.5,"sma_60":5339.42,"sma_120":5214.42},{"date":"2026-02-02","open":5420,"high":5490,"low":5210,"close":5260,"volume":95377,"rsi_14":42.55,"sma_20":5479.0,"sma_60":5346.92,"sma_120":5214.17},{"date":"2026-02-03","open":5340,"high":5520,"low":5320,"close":5520,"volume":47983,"rsi_14":53.04,"sma_20":5479.0,"sma_60":5360.58,"sma_120":5215.5},{"date":"2026-02-04","open":5560,"high":5740,"low":5230,"close":5720,"volume":60192,"rsi_14":58.25,"sma_20":5518.0,"sma_60":5268.25,"sma_120":5198.17},{"date":"2026-02-05","open":5720,"high":6250,"low":5600,"close":6200,"volume":210545,"rsi_14":72.97,"sma_20":5543.5,"sma_60":5289.67,"sma_120":5207.33},{"date":"2026-02-06","open":6180,"high":6180,"low":5760,"close":5950,"volume":101517,"rsi_14":64.67,"sma_20":5557.0,"sma_60":5308.33,"sma_120":5213.42},{"date":"2026-02-09","open":5950,"high":6120,"low":5860,"close":6070,"volume":71236,"rsi_14":74.53,"sma_20":5581.0,"sma_60":5329.58,"sma_120":5220.25},{"date":"2026-02-10","open":6020,"high":6240,"low":5920,"close":6100,"volume":84294,"rsi_14":74.85,"sma_20":5607.0,"sma_60":5351.58,"sma_120":5227.17},{"date":"2026-02-11","open":6160,"high":6700,"low":6080,"close":6590,"volume":269153,"rsi_14":79.4,"sma_20":5664.0,"sma_60":5382.75,"sma_120":5240.25},{"date":"2026-02-12","open":6600,"high":6700,"low":6430,"close":6550,"volume":79146,"rsi_14":78.61,"sma_20":5714.0,"sma_60":5412.92,"sma_120":5251.17},{"date":"2026-02-13","open":6500,"high":6630,"low":6390,"close":6570,"volume":53316,"rsi_14":78.28,"sma_20":5766.5,"sma_60":5442.25,"sma_120":5261.83},{"date":"2026-02-19","open":6620,"high":7170,"low":6610,"close":7130,"volume":203526,"rsi_14":82.66,"sma_20":5850.0,"sma_60":5482.75,"sma_120":5276.58},{"date":"2026-02-20","open":7130,"high":7170,"low":6940,"close":7000,"volume":75171,"rsi_14":78.21,"sma_20":5936.0,"sma_60":5521.17,"sma_120":5290.75},{"date":"2026-02-23","open":7240,"high":7450,"low":7150,"close":7250,"volume":163959,"rsi_14":80.14,"sma_20":6034.0,"sma_60":5562.17,"sma_120":5307.0},{"date":"2026-02-24","open":7250,"high":7470,"low":7020,"close":7360,"volume":104177,"rsi_14":81.72,"sma_20":6131.0,"sma_60":5605.67,"sma_120":5325.0},{"date":"2026-02-25","open":7370,"high":7770,"low":7370,"close":7450,"volume":158564,"rsi_14":81.6,"sma_20":6233.5,"sma_60":5649.58,"sma_120":5344.08},{"date":"2026-02-26","open":7520,"high":7550,"low":7130,"close":7160,"volume":96406,"rsi_14":76.8,"sma_20":6319.0,"sma_60":5700.08,"sma_120":5364.67},{"date":"2026-02-27","open":7160,"high":7200,"low":6870,"close":7090,"volume":74984,"rsi_14":73.38,"sma_20":6398.0,"sma_60":5725.75,"sma_120":5377.5},{"date":"2026-03-03","open":6750,"high":7190,"low":6710,"close":6860,"volume":89461,"rsi_14":62.31,"sma_20":6463.5,"sma_60":5757.83,"sma_120":5392.17},{"date":"2026-03-04","open":6730,"high":6730,"low":5950,"close":5950,"volume":83523,"rsi_14":50.0,"sma_20":6483.5,"sma_60":5774.67,"sma_120":5398.5},{"date":"2026-03-05","open":6060,"high":6540,"low":6060,"close":6280,"volume":56672,"rsi_14":52.96,"sma_20":6521.5,"sma_60":5798.25,"sma_120":5408.83},{"date":"2026-03-06","open":6300,"high":6300,"low":5960,"close":6220,"volume":41974,"rsi_14":51.68,"sma_20":6551.0,"sma_60":5819.75,"sma_120":5418.33},{"date":"2026-03-09","open":6180,"high":6180,"low":5600,"close":5900,"volume":43994,"rsi_14":39.88,"sma_20":6570.0,"sma_60":5836.17,"sma_120":5425.17},{"date":"2026-03-10","open":6070,"high":6190,"low":5980,"close":6130,"volume":37870,"rsi_14":44.17,"sma_20":6590.5,"sma_60":5856.42,"sma_120":5433.83},{"date":"2026-03-11","open":6210,"high":6490,"low":6140,"close":6290,"volume":58101,"rsi_14":46.26,"sma_20":6595.0,"sma_60":5879.33,"sma_120":5443.83},{"date":"2026-03-12","open":6280,"high":6450,"low":6120,"close":6270,"volume":44931,"rsi_14":36.56,"sma_20":6611.0,"sma_60":5900.83,"sma_120":5454.75},{"date":"2026-03-13","open":6240,"high":6670,"low":6020,"close":6410,"volume":85647,"rsi_14":40.81,"sma_20":6628.0,"sma_60":5924.83,"sma_120":5466.08},{"date":"2026-03-16","open":6570,"high":6570,"low":6120,"close":6150,"volume":49995,"rsi_14":32.92,"sma_20":6630.5,"sma_60":5953.92,"sma_120":5480.79},{"date":"2026-03-17","open":6280,"high":6390,"low":6180,"close":6270,"volume":30173,"rsi_14":33.13,"sma_20":6614.5,"sma_60":5965.92,"sma_120":5486.79},{"date":"2026-03-18","open":6270,"high":6750,"low":6270,"close":6700,"volume":116996,"rsi_14":39.5,"sma_20":6622.0,"sma_60":5994.33,"sma_120":5500.71},{"date":"2026-03-19","open":6660,"high":7030,"low":6450,"close":6690,"volume":171073,"rsi_14":42.86,"sma_20":6628.0,"sma_60":6019.5,"sma_120":5513.88},{"date":"2026-03-20","open":6890,"high":7840,"low":6810,"close":7590,"volume":553355,"rsi_14":56.07,"sma_20":6651.0,"sma_60":6059.67,"sma_120":5534.62},{"date":"2026-03-23","open":7700,"high":7700,"low":6840,"close":6840,"volume":213524,"rsi_14":49.78,"sma_20":6643.0,"sma_60":6076.83,"sma_120":5549.79},{"date":"2026-03-24","open":7080,"high":7170,"low":6350,"close":6660,"volume":131644,"rsi_14":59.08,"sma_20":6613.5,"sma_60":6091.83,"sma_120":5560.62},{"date":"2026-03-25","open":6700,"high":7160,"low":6670,"close":6920,"volume":103885,"rsi_14":58.33,"sma_20":6591.5,"sma_60":6113.83,"sma_120":5573.71},{"date":"2026-03-26","open":6990,"high":6990,"low":6580,"close":6580,"volume":62349,"rsi_14":54.37,"sma_20":6548.0,"sma_60":6128.17,"sma_120":5583.96},{"date":"2026-03-27","open":6400,"high":6600,"low":6310,"close":6550,"volume":29841,"rsi_14":58.49,"sma_20":6517.5,"sma_60":6140.17,"sma_120":5593.46},{"date":"2026-03-30","open":6500,"high":6500,"low":6210,"close":6410,"volume":28079,"rsi_14":53.74,"sma_20":6483.5,"sma_60":6150.17,"sma_120":5602.38},{"date":"2026-03-31","open":6340,"high":6630,"low":6210,"close":6300,"volume":65732,"rsi_14":50.14,"sma_20":6455.5,"sma_60":6160.0,"sma_120":5610.54},{"date":"2026-04-01","open":6400,"high":6900,"low":6400,"close":6880,"volume":56042,"rsi_14":57.18,"sma_20":6502.0,"sma_60":6179.83,"sma_120":5623.88},{"date":"2026-04-02","open":6900,"high":7040,"low":6270,"close":6290,"volume":81303,"rsi_14":48.72,"sma_20":6502.5,"sma_60":6188.33,"sma_120":5632.29},{"date":"2026-04-03","open":6390,"high":6670,"low":6390,"close":6500,"volume":60691,"rsi_14":53.76,"sma_20":6516.5,"sma_60":6201.17,"sma_120":5641.46},{"date":"2026-04-06","open":6500,"high":6630,"low":6360,"close":6480,"volume":49015,"rsi_14":52.31,"sma_20":6545.5,"sma_60":6213.67,"sma_120":5651.21},{"date":"2026-04-07","open":6490,"high":6600,"low":6220,"close":6400,"volume":46741,"rsi_14":46.43,"sma_20":6559.0,"sma_60":6225.0,"sma_120":5660.54},{"date":"2026-04-08","open":6630,"high":7430,"low":6490,"close":7100,"volume":390396,"rsi_14":54.19,"sma_20":6599.5,"sma_60":6248.33,"sma_120":5676.04},{"date":"2026-04-09","open":7060,"high":7290,"low":6800,"close":6980,"volume":131425,"rsi_14":42.58,"sma_20":6635.0,"sma_60":6269.83,"sma_120":5691.04},{"date":"2026-04-10","open":7260,"high":7490,"low":6820,"close":7010,"volume":120981,"rsi_14":52.51,"sma_20":6665.0,"sma_60":6292.0,"sma_120":5706.38},{"date":"2026-04-13","open":6940,"high":6970,"low":6750,"close":6810,"volume":53664,"rsi_14":52.2,"sma_20":6698.0,"sma_60":6312.33,"sma_120":5721.12},{"date":"2026-04-14","open":6900,"high":7190,"low":6790,"close":7110,"volume":94698,"rsi_14":52.75,"sma_20":6740.0,"sma_60":6337.83,"sma_120":5737.62},{"date":"2026-04-15","open":7150,"high":7690,"low":7150,"close":7270,"volume":257817,"rsi_14":60.55,"sma_20":6768.5,"sma_60":6368.17,"sma_120":5756.12},{"date":"2026-04-16","open":7420,"high":7420,"low":7080,"close":7220,"volume":88593,"rsi_14":60.18,"sma_20":6795.0,"sma_60":6396.0,"sma_120":5773.62},{"date":"2026-04-17","open":7360,"high":7370,"low":7120,"close":7330,"volume":86938,"rsi_14":64.11,"sma_20":6782.0,"sma_60":6426.17,"sma_120":5791.62},{"date":"2026-04-20","open":7330,"high":7330,"low":7150,"close":7170,"volume":67002,"rsi_14":63.14,"sma_20":6798.5,"sma_60":6454.67,"sma_120":5809.54},{"date":"2026-04-21","open":7210,"high":7670,"low":7190,"close":7420,"volume":145820,"rsi_14":59.06,"sma_20":6836.5,"sma_60":6490.33,"sma_120":5830.42},{"date":"2026-04-22","open":7410,"high":7420,"low":7210,"close":7330,"volume":55854,"rsi_14":70.97,"sma_20":6857.0,"sma_60":6524.33,"sma_120":5850.42},{"date":"2026-04-23","open":7350,"high":7460,"low":7060,"close":7140,"volume":58631,"rsi_14":63.01,"sma_20":6885.0,"sma_60":6553.0,"sma_120":5868.33},{"date":"2026-04-24","open":7140,"high":7240,"low":7100,"close":7230,"volume":33532,"rsi_14":64.82,"sma_20":6919.0,"sma_60":6583.5,"sma_120":5887.0},{"date":"2026-04-27","open":7230,"high":7410,"low":7080,"close":7190,"volume":72711,"rsi_14":65.86,"sma_20":6958.0,"sma_60":6612.5,"sma_120":5906.25},{"date":"2026-04-28","open":7180,"high":7790,"low":7020,"close":7340,"volume":247155,"rsi_14":56.19,"sma_20":7010.0,"sma_60":6643.0,"sma_120":5926.62},{"date":"2026-04-29","open":7320,"high":7500,"low":7180,"close":7430,"volume":86286,"rsi_14":61.78,"sma_20":7037.5,"sma_60":6674.33,"sma_120":5953.08},{"date":"2026-04-30","open":7430,"high":7430,"low":7100,"close":7110,"volume":78674,"rsi_14":50.0,"sma_20":7174.0,"sma_60":6822.33,"sma_120":6722.83},{"date":"2026-05-04","open":7130,"high":7320,"low":7110,"close":7160,"volume":78023,"rsi_14":58.54,"sma_20":7111.5,"sma_60":6726.33,"sma_120":6036.62},{"date":"2026-05-06","open":7240,"high":7390,"low":7060,"close":7070,"volume":99312,"rsi_14":48.91,"sma_20":7141.0,"sma_60":6752.17,"sma_120":6056.38},{"date":"2026-05-07","open":7200,"high":7600,"low":7130,"close":7310,"volume":138379,"rsi_14":51.04,"sma_20":7186.5,"sma_60":6778.67,"sma_120":6078.17},{"date":"2026-05-08","open":7310,"high":7310,"low":6870,"close":7020,"volume":88664,"rsi_14":45.37,"sma_20":7182.5,"sma_60":6792.33,"sma_120":6096.75},{"date":"2026-05-11","open":7020,"high":7080,"low":6700,"close":6700,"volume":86760,"rsi_14":36.71,"sma_20":7168.5,"sma_60":6804.83,"sma_120":6113.0},{"date":"2026-05-12","open":6650,"high":6760,"low":6490,"close":6510,"volume":55088,"rsi_14":36.25,"sma_20":7143.5,"sma_60":6812.17,"sma_120":6127.12},{"date":"2026-05-13","open":6510,"high":6770,"low":6400,"close":6640,"volume":39398,"rsi_14":32.89,"sma_20":7135.0,"sma_60":6821.17,"sma_120":6142.12},{"date":"2026-05-14","open":6640,"high":6770,"low":6580,"close":6750,"volume":34492,"rsi_14":37.39,"sma_20":7117.0,"sma_60":6823.83,"sma_120":6158.04},{"date":"2026-05-15","open":6750,"high":6780,"low":6410,"close":6490,"volume":34370,"rsi_14":36.29,"sma_20":7078.0,"sma_60":6822.83,"sma_120":6171.0},{"date":"2026-05-18","open":6490,"high":6490,"low":6150,"close":6300,"volume":32103,"rsi_14":31.17,"sma_20":7032.0,"sma_60":6818.33,"sma_120":6182.33},{"date":"2026-05-19","open":6300,"high":6300,"low":5890,"close":6070,"volume":43162,"rsi_14":28.95,"sma_20":6969.0,"sma_60":6800.67,"sma_120":6192.38},{"date":"2026-05-20","open":6150,"high":6150,"low":5770,"close":5890,"volume":29683,"rsi_14":23.05,"sma_20":6905.0,"sma_60":6782.17,"sma_120":6200.38},{"date":"2026-05-21","open":5950,"high":6120,"low":5930,"close":5970,"volume":71953,"rsi_14":22.76,"sma_20":6832.5,"sma_60":6760.83,"sma_120":6209.17},{"date":"2026-05-22","open":6080,"high":6180,"low":6010,"close":6160,"volume":35318,"rsi_14":31.37,"sma_20":6774.0,"sma_60":6740.83,"sma_120":6219.54},{"date":"2026-05-26","open":6160,"high":6240,"low":5970,"close":6050,"volume":63220,"rsi_14":28.74,"sma_20":6719.5,"sma_60":6717.5,"sma_120":6229.0},{"date":"2026-05-27","open":6050,"high":6060,"low":5620,"close":5660,"volume":38096,"rsi_14":25.77,"sma_20":6641.0,"sma_60":6692.5,"sma_120":6234.67},{"date":"2026-05-28","open":5680,"high":5880,"low":5110,"close":5500,"volume":143117,"rsi_14":18.02,"sma_20":6556.5,"sma_60":6666.0,"sma_120":6239.08},{"date":"2026-05-29","open":5670,"high":5670,"low":5200,"close":5310,"volume":49036,"rsi_14":18.68,"sma_20":6455.0,"sma_60":6640.17,"sma_120":6241.88},{"date":"2026-06-01","open":5310,"high":5360,"low":4935,"close":5050,"volume":106507,"rsi_14":19.1,"sma_20":6336.0,"sma_60":6625.17,"sma_120":6242.46},{"date":"2026-06-02","open":5050,"high":5050,"low":4860,"close":4970,"volume":43940,"rsi_14":19.92,"sma_20":6229.0,"sma_60":6603.33,"sma_120":6242.25},{"date":"2026-06-04","open":5370,"high":5370,"low":5050,"close":5260,"volume":58072,"rsi_14":24.63,"sma_20":6134.0,"sma_60":6587.33,"sma_120":6242.92},{"date":"2026-06-05","open":5250,"high":5250,"low":4990,"close":5050,"volume":29480,"rsi_14":19.86,"sma_20":6033.0,"sma_60":6573.17,"sma_120":6241.83},{"date":"2026-06-08","open":4800,"high":4935,"low":4450,"close":4725,"volume":36015,"rsi_14":19.41,"sma_20":5903.75,"sma_60":6549.75,"sma_120":6232.79},{"date":"2026-06-09","open":4820,"high":4990,"low":4745,"close":4930,"volume":43082,"rsi_14":26.38,"sma_20":5799.25,"sma_60":6527.08,"sma_120":6225.88},{"date":"2026-06-10","open":4890,"high":4990,"low":4805,"close":4890,"volume":14044,"rsi_14":28.23,"sma_20":5708.75,"sma_60":6504.08,"sma_120":6219.96},{"date":"2026-06-11","open":4890,"high":4950,"low":4730,"close":4935,"volume":15319,"rsi_14":31.46,"sma_20":5630.0,"sma_60":6479.5,"sma_120":6213.42},{"date":"2026-06-12","open":5050,"high":5290,"low":4965,"close":5090,"volume":85747,"rsi_14":33.4,"sma_20":5552.5,"sma_60":6461.83,"sma_120":6207.25},{"date":"2026-06-15","open":5280,"high":5340,"low":5170,"close":5270,"volume":27154,"rsi_14":33.14,"sma_20":5478.5,"sma_60":6445.17,"sma_120":6202.75},{"date":"2026-06-16","open":5300,"high":5720,"low":5170,"close":5400,"volume":72035,"rsi_14":37.78,"sma_20":5424.0,"sma_60":6423.5,"sma_120":6200.17},{"date":"2026-06-17","open":5400,"high":5400,"low":5280,"close":5280,"volume":18754,"rsi_14":59.58,"sma_20":5203.0,"sma_60":6254.33,"sma_120":6180.5},{"date":"2026-06-18","open":5240,"high":5300,"low":5000,"close":5150,"volume":16252,"rsi_14":42.58,"sma_20":5327.0,"sma_60":6359.33,"sma_120":6191.5},{"date":"2026-06-19","open":5150,"high":5150,"low":4900,"close":5010,"volume":33229,"rsi_14":43.51,"sma_20":5283.0,"sma_60":6328.83,"sma_120":6185.5},{"date":"2026-06-22","open":5010,"high":5060,"low":4820,"close":4945,"volume":31421,"rsi_14":47.52,"sma_20":5231.75,"sma_60":6300.25,"sma_120":6178.96},{"date":"2026-06-23","open":4830,"high":4890,"low":4605,"close":4805,"volume":37123,"rsi_14":46.21,"sma_20":5164.0,"sma_60":6265.0,"sma_120":6171.33},{"date":"2026-06-24","open":4795,"high":4860,"low":4645,"close":4810,"volume":23325,"rsi_14":38.1,"sma_20":5102.0,"sma_60":6235.5,"sma_120":6163.92},{"date":"2026-06-25","open":4815,"high":5160,"low":4730,"close":4925,"volume":28327,"rsi_14":46.52,"sma_20":5065.25,"sma_60":6208.42,"sma_120":6157.54},{"date":"2026-06-26","open":4995,"high":5140,"low":4715,"close":5030,"volume":29401,"rsi_14":59.68,"sma_20":5041.75,"sma_60":6185.42,"sma_120":6152.12},{"date":"2026-06-29","open":5050,"high":5570,"low":5030,"close":5570,"volume":59180,"rsi_14":66.75,"sma_20":5054.75,"sma_60":6173.25,"sma_120":6151.96},{"date":"2026-06-30","open":5700,"high":5700,"low":5310,"close":5380,"volume":35389,"rsi_14":61.89,"sma_20":5071.25,"sma_60":6148.25,"sma_120":6150.29},{"date":"2026-07-01","open":5580,"high":5900,"low":5420,"close":5850,"volume":69455,"rsi_14":68.41,"sma_20":5115.25,"sma_60":6140.92,"sma_120":6153.62},{"date":"2026-07-02","open":5850,"high":6250,"low":5440,"close":5780,"volume":129919,"rsi_14":64.38,"sma_20":5141.25,"sma_60":6128.92,"sma_120":6155.54},{"date":"2026-07-03","open":5740,"high":5770,"low":5190,"close":5580,"volume":54493,"rsi_14":56.4,"sma_20":5167.75,"sma_60":6113.92,"sma_120":6156.04},{"date":"2026-07-06","open":5900,"high":5930,"low":5330,"close":5710,"volume":37876,"rsi_14":56.4,"sma_20":5217.0,"sma_60":6102.42,"sma_120":6158.12},{"date":"2026-07-07","open":5700,"high":5790,"low":5450,"close":5700,"volume":32324,"rsi_14":59.09,"sma_20":5255.5,"sma_60":6079.08,"sma_120":6161.62},{"date":"2026-07-08","open":5690,"high":5800,"low":5450,"close":5460,"volume":24728,"rsi_14":56.4,"sma_20":5284.0,"sma_60":6053.75,"sma_120":6163.04},{"date":"2026-07-09","open":5460,"high":5670,"low":5370,"close":5470,"volume":20545,"rsi_14":60.04,"sma_20":5310.75,"sma_60":6028.08,"sma_120":6163.46},{"date":"2026-07-10","open":5470,"high":5780,"low":5470,"close":5740,"volume":15763,"rsi_14":65.93,"sma_20":5343.25,"sma_60":6010.25,"sma_120":6166.29},{"date":"2026-07-13","open":5820,"high":6060,"low":5360,"close":5370,"volume":47072,"rsi_14":60.37,"sma_20":5348.25,"sma_60":5981.25,"sma_120":6165.62},{"date":"2026-07-14","open":5370,"high":5540,"low":5210,"close":5310,"volume":62017,"rsi_14":58.99,"sma_20":5343.75,"sma_60":5948.58,"sma_120":6163.96},{"date":"2026-07-15","open":5260,"high":5520,"low":5260,"close":5340,"volume":27988,"rsi_14":57.7,"sma_20":5346.75,"sma_60":5917.25,"sma_120":6162.21},{"date":"2026-07-16","open":5340,"high":5430,"low":5195,"close":5290,"volume":21706,"rsi_14":54.92,"sma_20":5353.75,"sma_60":5883.25,"sma_120":6160.29},{"date":"2026-07-20","open":5280,"high":5340,"low":5030,"close":5340,"volume":15037,"rsi_14":44.65,"sma_20":5370.25,"sma_60":5852.75,"sma_120":6157.88},{"date":"2026-07-21","open":5340,"high":5340,"low":5020,"close":5320,"volume":18482,"rsi_14":48.48,"sma_20":5389.0,"sma_60":5817.75,"sma_120":6156.21},{"date":"2026-07-22","open":5340,"high":5450,"low":5240,"close":5250,"volume":22913,"rsi_14":31.01,"sma_20":5411.25,"sma_60":5783.08,"sma_120":6153.54},{"date":"2026-07-23","open":5350,"high":5600,"low":5260,"close":5410,"volume":30780,"rsi_14":38.92,"sma_20":5441.25,"sma_60":5754.25,"sma_120":6152.04},{"date":"2026-07-24","open":5410,"high":5545,"low":5320,"close":5390,"volume":16037,"rsi_14":43.62,"sma_20":5464.5,"sma_60":5723.58,"sma_120":6150.54},{"date":"2026-07-27","open":5430,"high":5550,"low":5280,"close":5440,"volume":11756,"rsi_14":40.43,"sma_20":5485.0,"sma_60":5694.42,"sma_120":6150.04},{"date":"2026-07-28","open":5300,"high":5350,"low":5080,"close":5130,"volume":9726,"rsi_14":33.33,"sma_20":5463.0,"sma_60":5657.58,"sma_120":6146.54},{"date":"2026-07-29","open":5220,"high":5220,"low":4755,"close":4975,"volume":28108,"rsi_14":35.08,"sma_20":5442.75,"sma_60":5616.67,"sma_120":6141.58},{"date":"2026-07-30","open":4970,"high":5070,"low":4765,"close":4965,"volume":14498,"rsi_14":34.46,"sma_20":5398.5,"sma_60":5580.92,"sma_120":6137.79},{"date":"2026-07-31","open":4925,"high":5250,"low":4925,"close":5250,"volume":15663,"rsi_14":35.06,"sma_20":5372.0,"sma_60":5549.08,"sma_120":6137.71},{"date":"2026-08-03","open":5250,"high":5360,"low":5150,"close":5220,"volume":5782,"rsi_14":44.23,"sma_20":5354.0,"sma_60":5518.25,"sma_120":6135.21},{"date":"2026-08-04","open":5130,"high":5470,"low":5130,"close":5450,"volume":23120,"rsi_14":54.76,"sma_20":5341.0,"sma_60":5487.25,"sma_120":6132.96},{"date":"2026-08-05","open":5450,"high":5670,"low":5450,"close":5580,"volume":26584,"rsi_14":57.64,"sma_20":5335.0,"sma_60":5463.25,"sma_120":6127.79},{"date":"2026-08-06","open":5680,"high":5680,"low":5450,"close":5590,"volume":12900,"rsi_14":59.8,"sma_20":5341.5,"sma_60":5444.75,"sma_120":6124.79},{"date":"2026-08-07","open":5580,"high":5720,"low":5460,"close":5640,"volume":18154,"rsi_14":59.8,"sma_20":5350.0,"sma_60":5430.25,"sma_120":6121.21},{"date":"2026-08-10","open":5680,"high":5770,"low":5570,"close":5760,"volume":18111,"rsi_14":63.5,"sma_20":5351.0,"sma_60":5415.58,"sma_120":6118.38},{"date":"2026-08-11","open":5760,"high":5900,"low":5600,"close":5870,"volume":14143,"rsi_14":68.56,"sma_20":5376.0,"sma_60":5400.92,"sma_120":6112.38},{"date":"2026-08-12","open":5910,"high":5920,"low":5700,"close":5760,"volume":17790,"rsi_14":60.8,"sma_20":5398.5,"sma_60":5388.75,"sma_120":6105.79},{"date":"2026-08-13","open":5760,"high":5790,"low":5600,"close":5720,"volume":21518,"rsi_14":60.06,"sma_20":5417.5,"sma_60":5379.08,"sma_120":6098.71},{"date":"2026-08-14","open":5720,"high":5840,"low":5660,"close":5750,"volume":22193,"rsi_14":59.57,"sma_20":5440.5,"sma_60":5373.75,"sma_120":6087.21},{"date":"2026-08-18","open":5760,"high":6000,"low":5510,"close":5600,"volume":35251,"rsi_14":66.1,"sma_20":5453.5,"sma_60":5368.92,"sma_120":6075.54},{"date":"2026-08-19","open":5570,"high":5770,"low":5475,"close":5750,"volume":13781,"rsi_14":76.63,"sma_20":5475.0,"sma_60":5365.25,"sma_120":6063.04},{"date":"2026-08-20","open":5700,"high":5800,"low":5600,"close":5800,"volume":9990,"rsi_14":77.93,"sma_20":5502.5,"sma_60":5359.25,"sma_120":6050.04},{"date":"2026-08-21","open":5770,"high":5770,"low":5490,"close":5510,"volume":10979,"rsi_14":58.67,"sma_20":5507.5,"sma_60":5350.25,"sma_120":6033.88},{"date":"2026-08-24","open":5510,"high":5590,"low":5420,"close":5520,"volume":6699,"rsi_14":60.14,"sma_20":5514.0,"sma_60":5347.92,"sma_120":6020.21},{"date":"2026-08-25","open":5480,"high":5670,"low":5410,"close":5650,"volume":8224,"rsi_14":57.25,"sma_20":5524.5,"sma_60":5350.42,"sma_120":6008.21},{"date":"2026-08-26","open":5790,"high":5790,"low":5650,"close":5700,"volume":15579,"rsi_14":54.62,"sma_20":5553.0,"sma_60":5356.92,"sma_120":5998.54},{"date":"2026-08-27","open":5660,"high":5780,"low":5510,"close":5650,"volume":9794,"rsi_14":52.24,"sma_20":5586.75,"sma_60":5366.92,"sma_120":5996.04},{"date":"2026-08-28","open":5650,"high":5730,"low":5580,"close":5670,"volume":6112,"rsi_14":51.15,"sma_20":5622.0,"sma_60":5378.58,"sma_120":5990.96},{"date":"2026-08-31","open":5690,"high":5690,"low":5480,"close":5560,"volume":15847,"rsi_14":42.31,"sma_20":5637.5,"sma_60":5383.58,"sma_120":5985.46},{"date":"2026-09-01","open":5580,"high":5690,"low":5480,"close":5560,"volume":8781,"rsi_14":36.97,"sma_20":5654.5,"sma_60":5392.08,"sma_120":5982.62},{"date":"2026-09-02","open":5560,"high":5560,"low":5430,"close":5470,"volume":2220,"rsi_14":37.61,"sma_20":5655.5,"sma_60":5404.5,"sma_120":5977.12},{"date":"2026-09-03","open":5630,"high":5650,"low":5450,"close":5630,"volume":10212,"rsi_14":46.51,"sma_20":5658.0,"sma_60":5416.17,"sma_120":5971.62},{"date":"2026-09-04","open":5600,"high":5630,"low":5470,"close":5630,"volume":9957,"rsi_14":45.24,"sma_20":5660.0,"sma_60":5428.5,"sma_120":5966.29},{"date":"2026-09-07","open":5630,"high":5660,"low":5510,"close":5640,"volume":11599,"rsi_14":51.79,"sma_20":5660.0,"sma_60":5440.25,"sma_120":5959.88},{"date":"2026-09-08","open":5610,"high":6070,"low":5560,"close":5930,"volume":74425,"rsi_14":57.14,"sma_20":5668.5,"sma_60":5454.25,"sma_120":5958.04},{"date":"2026-09-09","open":5950,"high":6050,"low":5620,"close":5850,"volume":24695,"rsi_14":51.94,"sma_20":5667.5,"sma_60":5463.92,"sma_120":5954.54},{"date":"2026-09-10","open":5800,"high":5840,"low":5650,"close":5750,"volume":10178,"rsi_14":60.91,"sma_20":5667.0,"sma_60":5469.75,"sma_120":5946.62},{"date":"2026-09-11","open":5750,"high":5850,"low":5700,"close":5790,"volume":6595,"rsi_14":61.95,"sma_20":5670.5,"sma_60":5478.25,"sma_120":5939.12},{"date":"2026-09-14","open":5770,"high":6050,"low":5460,"close":5860,"volume":12252,"rsi_14":59.81,"sma_20":5676.0,"sma_60":5490.08,"sma_120":5924.71},{"date":"2026-09-15","open":5610,"high":6200,"low":5550,"close":6040,"volume":173943,"rsi_14":64.17,"sma_20":5698.0,"sma_60":5507.25,"sma_120":5918.04},{"date":"2026-09-16","open":6000,"high":6050,"low":5810,"close":6040,"volume":26138,"rsi_14":66.96,"sma_20":5712.5,"sma_60":5525.5,"sma_120":5912.88},{"date":"2026-09-17","open":5830,"high":6060,"low":5820,"close":5900,"volume":7926,"rsi_14":59.06,"sma_20":5717.5,"sma_60":5543.75,"sma_120":5904.38},{"date":"2026-09-18","open":6020,"high":6160,"low":5880,"close":5970,"volume":25363,"rsi_14":66.67,"sma_20":5740.5,"sma_60":5563.08,"sma_120":5899.29},{"date":"2026-09-21","open":6030,"high":6240,"low":5800,"close":6000,"volume":17547,"rsi_14":67.46,"sma_20":5764.5,"sma_60":5581.0,"sma_120":5894.71},{"date":"2026-09-22","open":6030,"high":6120,"low":5850,"close":5980,"volume":9190,"rsi_14":71.43,"sma_20":5781.0,"sma_60":5596.83,"sma_120":5891.12},{"date":"2026-09-23","open":5980,"high":6140,"low":5730,"close":5920,"volume":9525,"rsi_14":63.3,"sma_20":5792.0,"sma_60":5602.67,"sma_120":5887.96},{"date":"2026-09-28","open":5790,"high":6100,"low":5710,"close":6080,"volume":8400,"rsi_14":68.0,"sma_20":5813.5,"sma_60":5614.33,"sma_120":5881.29},{"date":"2026-09-29","open":6000,"high":6030,"low":5660,"close":5830,"volume":10926,"rsi_14":56.38,"sma_20":5821.5,"sma_60":5614.0,"sma_120":5877.46},{"date":"2026-09-30","open":5760,"high":5890,"low":5700,"close":5850,"volume":3951,"rsi_14":46.72,"sma_20":5836.0,"sma_60":5615.17,"sma_120":5872.04},{"date":"2026-10-01","open":5790,"high":5950,"low":5600,"close":5710,"volume":8715,"rsi_14":44.53,"sma_20":5843.5,"sma_60":5617.33,"sma_120":5865.62},{"date":"2026-10-02","open":5780,"high":5780,"low":5580,"close":5700,"volume":6255,"rsi_14":47.9,"sma_20":5855.0,"sma_60":5617.17,"sma_120":5859.79},{"date":"2026-10-06","open":5780,"high":5780,"low":5520,"close":5690,"volume":7308,"rsi_14":45.69,"sma_20":5858.0,"sma_60":5617.0,"sma_120":5848.04},{"date":"2026-10-07","open":5690,"high":5690,"low":5510,"close":5640,"volume":7576,"rsi_14":40.35,"sma_20":5858.5,"sma_60":5620.0,"sma_120":5836.88},{"date":"2026-10-08","open":5660,"high":5810,"low":5470,"close":5540,"volume":25401,"rsi_14":26.42,"sma_20":5853.5,"sma_60":5621.17,"sma_120":5824.62},{"date":"2026-10-12","open":5490,"high":5560,"low":5250,"close":5390,"volume":22822,"rsi_14":23.14,"sma_20":5826.5,"sma_60":5615.33,"sma_120":5812.79},{"date":"2026-10-13","open":5260,"high":5340,"low":5020,"close":5220,"volume":15694,"rsi_14":22.58,"sma_20":5795.0,"sma_60":5612.83,"sma_120":5797.04},{"date":"2026-10-14","open":5210,"high":5310,"low":5110,"close":5220,"volume":21320,"rsi_14":17.95,"sma_20":5768.5,"sma_60":5611.33,"sma_120":5779.96},{"date":"2026-10-15","open":5060,"high":5440,"low":4930,"close":4995,"volume":18515,"rsi_14":13.19,"sma_20":5728.75,"sma_60":5605.58,"sma_120":5761.42},{"date":"2026-10-16","open":5120,"high":5300,"low":5050,"close":5300,"volume":8731,"rsi_14":29.39,"sma_20":5700.75,"sma_60":5605.75,"sma_120":5744.5},{"date":"2026-10-19","open":5060,"high":5370,"low":5060,"close":5350,"volume":4662,"rsi_14":32.62,"sma_20":5666.25,"sma_60":5605.92,"sma_120":5729.33},{"date":"2026-10-20","open":5300,"high":5320,"low":5150,"close":5310,"volume":3232,"rsi_14":24.67,"sma_20":5629.75,"sma_60":5605.75,"sma_120":5711.75},{"date":"2026-10-21","open":5270,"high":5390,"low":5050,"close":5300,"volume":9314,"rsi_14":29.3,"sma_20":5599.75,"sma_60":5606.58,"sma_120":5694.83},{"date":"2026-10-22","open":5220,"high":5290,"low":5000,"close":5050,"volume":14651,"rsi_14":23.51,"sma_20":5553.75,"sma_60":5600.58,"sma_120":5677.42},{"date":"2026-10-23","open":5030,"high":5149,"low":4900,"close":5000,"volume":11827,"rsi_14":25.0,"sma_20":5503.75,"sma_60":5594.08,"sma_120":5658.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":25.97,"pbr":0.28,"ttm_eps":null,"close":4007.9683},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.21,"pbr":0.29,"ttm_eps":null,"close":4225.9946},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.18,"pbr":0.24,"ttm_eps":null,"close":3863.979},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.82,"pbr":0.23,"ttm_eps":null,"close":3762.676},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.94,"pbr":0.3,"ttm_eps":null,"close":5045.8452},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.65,"pbr":0.28,"ttm_eps":null,"close":4872.1831},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.63,"pbr":0.31,"ttm_eps":null,"close":5580.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.84,"pbr":0.35,"ttm_eps":null,"close":6300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.41,"pbr":0.29,"ttm_eps":null,"close":5380.0}],"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":"KCC건설","phase":"above-fold","symbol_resolved":true}