{"status":"ok","report":{"price_analysis":{"current":5340.0,"change_1d":-0.7,"change_7d":-3.6,"change_30d":-4.8,"high_30d":5900.0,"low_30d":5200.0,"position_in_range":20.0,"support":5270.0,"resistance":5830.0},"summary":"황금에스티(032560)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 907.99억. 현재가 5,340원, 전일 대비 -0.7%, 30일 -4.8%. PER 3.5배 / ROE 2.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2899.00, 기관 순매수 3447.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.5배입니다. ROE 2.7%입니다. 시가총액 907.99억. 매출 3565.26억, 영업이익 299.05억.","grade":"C","comment":"PER 3.51배, ROE 2.67%","per":3.51,"pbr":0.2,"roe":2.67,"eps":1523.4991901178219,"revenue":356526222308.0,"operating_income":29905409254.0,"net_income":30843420487.0,"market_cap":90799277400,"profit_margin":8.65,"roa":2.08,"operating_margin":8.39,"gross_margin":17.65,"debt_ratio":0.279630575013332,"total_assets":580610704779.0,"total_equity":453733066493.0,"total_debt":126877638286.0,"dividend_yield":2.41,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(-40.26)가 시그널선(-26.91)을 하회합니다(데드크로스). 현재가가 SMA20(5490)과 SMA60(5518) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5352~5629 (현재 위치 -4%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.71428571428572,"macd":-40.264798081318986,"macd_signal":-26.90716708814827,"sma_20":5490.5,"sma_60":5518.333333333333,"bb_upper":5629.276799213701,"bb_lower":5351.723200786299,"atr_14":174.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2899.00, 기관 순매수 3447.00. 30일 누적: 외국인 -6.07만, 기관 7734.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2899.0,"institutional_flow":3447.0,"data":[{"date":"2026-10-23","foreign_net":-1743.0,"institution_net":1007.0,"retail_net":736.0},{"date":"2026-10-22","foreign_net":1109.0,"institution_net":1796.0,"retail_net":-2905.0},{"date":"2026-10-21","foreign_net":-1967.0,"institution_net":-1647.0,"retail_net":3614.0},{"date":"2026-10-20","foreign_net":-896.0,"institution_net":713.0,"retail_net":183.0},{"date":"2026-10-19","foreign_net":598.0,"institution_net":1578.0,"retail_net":-2176.0},{"date":"2026-10-16","foreign_net":-80.0,"institution_net":-614.0,"retail_net":694.0},{"date":"2026-10-15","foreign_net":1127.0,"institution_net":2221.0,"retail_net":-3348.0},{"date":"2026-10-14","foreign_net":-2573.0,"institution_net":1346.0,"retail_net":1227.0},{"date":"2026-10-13","foreign_net":4207.0,"institution_net":247.0,"retail_net":-4454.0},{"date":"2026-10-12","foreign_net":-220.0,"institution_net":1336.0,"retail_net":-1116.0},{"date":"2026-10-08","foreign_net":3380.0,"institution_net":-1830.0,"retail_net":-1550.0},{"date":"2026-10-07","foreign_net":-879.0,"institution_net":-113.0,"retail_net":992.0},{"date":"2026-10-06","foreign_net":2441.0,"institution_net":-4.0,"retail_net":-2437.0},{"date":"2026-10-02","foreign_net":-4470.0,"institution_net":-17.0,"retail_net":4487.0},{"date":"2026-10-01","foreign_net":-6192.0,"institution_net":-882.0,"retail_net":7074.0},{"date":"2026-09-30","foreign_net":1170.0,"institution_net":1069.0,"retail_net":-2239.0},{"date":"2026-09-29","foreign_net":-11154.0,"institution_net":19.0,"retail_net":11135.0},{"date":"2026-09-28","foreign_net":896.0,"institution_net":-47.0,"retail_net":-849.0},{"date":"2026-09-23","foreign_net":-3737.0,"institution_net":-133.0,"retail_net":3870.0},{"date":"2026-09-22","foreign_net":-6182.0,"institution_net":-328.0,"retail_net":6510.0},{"date":"2026-09-21","foreign_net":-6194.0,"institution_net":355.0,"retail_net":5839.0},{"date":"2026-09-18","foreign_net":-8585.0,"institution_net":166.0,"retail_net":8419.0},{"date":"2026-09-17","foreign_net":-3513.0,"institution_net":-31.0,"retail_net":3544.0},{"date":"2026-09-16","foreign_net":-4872.0,"institution_net":274.0,"retail_net":4598.0},{"date":"2026-09-15","foreign_net":-2837.0,"institution_net":94.0,"retail_net":2743.0},{"date":"2026-09-14","foreign_net":817.0,"institution_net":-230.0,"retail_net":-587.0},{"date":"2026-09-11","foreign_net":1626.0,"institution_net":410.0,"retail_net":-2036.0},{"date":"2026-09-10","foreign_net":-2558.0,"institution_net":429.0,"retail_net":2129.0},{"date":"2026-09-09","foreign_net":-3002.0,"institution_net":610.0,"retail_net":2392.0},{"date":"2026-09-08","foreign_net":-6381.0,"institution_net":-60.0,"retail_net":6441.0}],"periods":{"d1":{"foreign_net":-1743.0,"institution_net":1007.0,"retail_net":736.0},"d3":{"foreign_net":-2601.0,"institution_net":1156.0,"retail_net":1445.0},"d7":{"foreign_net":-1852.0,"institution_net":5054.0,"retail_net":-3202.0},"d14":{"foreign_net":34.0,"institution_net":6019.0,"retail_net":-6053.0},"d30":{"foreign_net":-60664.0,"institution_net":7734.0,"retail_net":52930.0}}},"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 3.51x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +18.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.6,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":40.8,"unit":"%","percentile":79,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.7,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.8,"unit":"%","percentile":41,"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":"C","percentile":74,"summary":"유동비율 2.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.85,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":9.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.51x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +18.6%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.08,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.28,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":17.65,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.51,"current_pbr":0.2,"per_5y_high":5.89,"per_5y_low":3.41,"per_5y_avg":5.07,"per_percentile":11.1,"pbr_5y_high":0.29,"pbr_5y_low":0.23,"pbr_5y_avg":0.25,"pbr_percentile":0.0,"per_5y_median":5.03,"pbr_5y_median":0.26,"history":[{"quarter":"2024-Q2","per":5.69,"pbr":0.29},{"quarter":"2024-Q3","per":4.84,"pbr":0.25},{"quarter":"2024-Q4","per":4.99,"pbr":0.23},{"quarter":"2025-Q1","per":4.38,"pbr":0.23},{"quarter":"2025-Q2","per":5.51,"pbr":0.27},{"quarter":"2025-Q3","per":5.89,"pbr":0.26},{"quarter":"2025-Q4","per":5.89,"pbr":0.27},{"quarter":"2026-Q1","per":5.03,"pbr":0.26},{"quarter":"2026-Q2","per":3.41,"pbr":0.23},{"quarter":"현재","per":3.51,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6001.915,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5283.5757,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4723.875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4894.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5713.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5190.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.69,"eps":1055.3591,"close":6001.91,"source":"reported"},{"date":"2024-07","per":5.4,"eps":1055.3591,"close":5699.46,"source":"reported"},{"date":"2024-08","per":5.07,"eps":1055.3591,"close":5349.74,"source":"reported"},{"date":"2024-09","per":4.84,"eps":1092.2304,"close":5283.58,"source":"reported"},{"date":"2024-10","per":4.58,"eps":1092.2304,"close":5000.02,"source":"reported"},{"date":"2024-11","per":4.47,"eps":1092.2304,"close":4877.15,"source":"reported"},{"date":"2024-12","per":4.99,"eps":947.522,"close":4723.88,"source":"reported"},{"date":"2025-01","per":5.09,"eps":947.522,"close":4821.38,"source":"reported"},{"date":"2025-02","per":5.08,"eps":947.522,"close":4816.5,"source":"reported"},{"date":"2025-03","per":4.38,"eps":1117.4616,"close":4894.5,"source":"reported"},{"date":"2025-04","per":4.56,"eps":1117.4616,"close":5099.25,"source":"reported"},{"date":"2025-05","per":5.09,"eps":1117.4616,"close":5684.25,"source":"reported"},{"date":"2025-06","per":5.51,"eps":1061.6016,"close":5850.0,"source":"reported"},{"date":"2025-07","per":5.56,"eps":1061.6016,"close":5898.75,"source":"reported"},{"date":"2025-08","per":5.22,"eps":1061.6016,"close":5538.0,"source":"reported"},{"date":"2025-09","per":5.89,"eps":969.3041,"close":5713.5,"source":"reported"},{"date":"2025-10","per":5.67,"eps":969.3041,"close":5499.0,"source":"reported"},{"date":"2025-11","per":6.11,"eps":969.3041,"close":5918.25,"source":"reported"},{"date":"2025-12","per":5.89,"eps":1011.789,"close":5960.0,"source":"reported"},{"date":"2026-01","per":5.91,"eps":1011.789,"close":5980.0,"source":"reported"},{"date":"2026-02","per":6.24,"eps":1011.789,"close":6310.0,"source":"reported"},{"date":"2026-03","per":5.03,"eps":1162.0309,"close":5850.0,"source":"reported"},{"date":"2026-04","per":5.48,"eps":1162.0309,"close":6370.0,"source":"reported"},{"date":"2026-05","per":4.98,"eps":1162.0309,"close":5790.0,"source":"reported"},{"date":"2026-06","per":3.41,"eps":1523.4992,"close":5190.0,"source":"reported"},{"date":"2026-07","per":3.38,"eps":1523.4992,"close":5150.0,"source":"reported"},{"date":"2026-08","per":3.73,"eps":1523.4992,"close":5680.0,"source":"reported"},{"date":"2026-09","per":3.58,"eps":1523.4992,"close":5460.0,"source":"reported"},{"date":"2026-10","per":3.49,"eps":1523.4992,"close":5310.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.98,"std":0.81,"upper_1sd":5.79,"lower_1sd":4.16,"current":3.49,"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":2.41,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.17,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.41,"summary":"배당수익률 2.41%","metrics":[{"name":"배당수익률","value":2.41,"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":"3.5배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.7%"}],"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":"2026-10-23T23:54:56.803230+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":0.026670038100885668,"dividend_yield":null,"eps":630.0,"revenue":103997412138.0,"operating_income":12362902917.0,"net_income":12101078171.0,"market_cap":null,"profit_margin":0.11635941627992051,"operating_margin":0.11887702456090898,"roa":0.020841982539068202,"gross_margin":0.17651963187930378,"total_equity":453733066493.0,"total_assets":580610704779.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.87,"pbr":0.27,"roe":0.02146211891432876,"dividend_yield":2.41,"eps":452.34,"revenue":87692054604.0,"operating_income":8782124420.0,"net_income":9477940512.0,"market_cap":105700000000.0,"profit_margin":0.10808208970357129,"operating_margin":0.10014732189430775,"roa":0.016642093665585302,"gross_margin":0.17350808887657157,"total_equity":441612524366.0,"total_assets":569516113925.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010852099472388977,"dividend_yield":null,"eps":225.37480364714827,"revenue":85318149289.0,"operating_income":4737332131.0,"net_income":4722283121.0,"market_cap":null,"profit_margin":0.05534910403417342,"operating_margin":0.05552549100605937,"roa":0.008578539692012145,"gross_margin":0.1418230764478157,"total_equity":435149266095.0,"total_assets":550476338694.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01052889925804687,"dividend_yield":null,"eps":215.78438647067387,"revenue":79518606277.0,"operating_income":4023049786.0,"net_income":4542118683.0,"market_cap":null,"profit_margin":0.05712019985835396,"operating_margin":0.050592559079643086,"roa":0.008380256401095545,"gross_margin":0.14304385437009362,"total_equity":431395397722.0,"total_assets":542002352387.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013174890835965554,"dividend_yield":null,"eps":268.53168094128307,"revenue":79109441662.0,"operating_income":4117011069.0,"net_income":5624794949.0,"market_cap":null,"profit_margin":0.07110143657734667,"operating_margin":0.052041968474384956,"roa":0.01055482085230835,"gross_margin":0.13777766918857615,"total_equity":426932945330.0,"total_assets":532912403508.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015044647831259942,"dividend_yield":null,"eps":302.09814105894344,"revenue":72582807806.0,"operating_income":5111121303.0,"net_income":6340328121.0,"market_cap":null,"profit_margin":0.08735302908019882,"operating_margin":0.07041779530851235,"roa":0.012342643952580295,"gross_margin":0.16216154400446095,"total_equity":421434133395.0,"total_assets":513692863973.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009177943301133897,"dividend_yield":null,"eps":182.8898957667528,"revenue":88775945926.0,"operating_income":6271637996.0,"net_income":3832095930.0,"market_cap":null,"profit_margin":0.04316592619800727,"operating_margin":0.07064569045795109,"roa":0.0073333651248020625,"gross_margin":0.15082837998889137,"total_equity":417533188457.0,"total_assets":522556270523.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.015603876517165806,"dividend_yield":null,"eps":308.08191525077564,"revenue":75014146219.0,"operating_income":4622801910.0,"net_income":6455247014.0,"market_cap":null,"profit_margin":0.08605372905470701,"operating_margin":0.061625735184720545,"roa":0.012235604886944286,"gross_margin":0.14871137729718617,"total_equity":413695084481.0,"total_assets":527578903834.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016690658901973115,"dividend_yield":null,"eps":324.3916868959663,"revenue":82986345718.0,"operating_income":6680765663.0,"net_income":6796986011.0,"market_cap":null,"profit_margin":0.08190487184599228,"operating_margin":0.08050439629794327,"roa":0.012730743638099135,"gross_margin":0.16139343934378012,"total_equity":407232934956.0,"total_assets":533903297735.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0069064926451386744,"dividend_yield":null,"eps":132.1584638485263,"revenue":74314955362.0,"operating_income":1797176608.0,"net_income":2769119143.0,"market_cap":null,"profit_margin":0.037261936436766716,"operating_margin":0.024183242783981585,"roa":0.005333403135918442,"gross_margin":0.11244971441203461,"total_equity":400944341112.0,"total_assets":519203043991.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.017123649758835614,"dividend_yield":null,"eps":327.5983822545302,"revenue":90747311140.0,"operating_income":5111269455.0,"net_income":6864175968.0,"market_cap":null,"profit_margin":0.07564054385490633,"operating_margin":0.05632419727692661,"roa":0.013366721277300035,"gross_margin":0.13738967828771748,"total_equity":400859399992.0,"total_assets":513527276106.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014422178619000737,"dividend_yield":null,"eps":271.2105386043254,"revenue":84141216167.0,"operating_income":5956455482.0,"net_income":5682680264.0,"market_cap":null,"profit_margin":0.06753741534613966,"operating_margin":0.07079117409211051,"roa":0.011119162297599398,"gross_margin":0.14267971107254365,"total_equity":394023705719.0,"total_assets":511070898320.0}],"current_price":5340.0,"change_pct":-0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":7270.0},{"date":"2017-01-11","close":7517.0},{"date":"2017-01-12","close":7764.0},{"date":"2017-01-13","close":7863.0},{"date":"2017-01-16","close":7649.0},{"date":"2017-01-17","close":7534.0},{"date":"2017-01-18","close":7402.0},{"date":"2017-01-19","close":7501.0},{"date":"2017-01-20","close":7418.0},{"date":"2017-01-23","close":7270.0},{"date":"2017-01-24","close":7171.0},{"date":"2017-01-25","close":7113.0},{"date":"2017-01-26","close":7303.0},{"date":"2017-01-31","close":7220.0},{"date":"2017-02-01","close":7451.0},{"date":"2017-02-02","close":7270.0},{"date":"2017-02-03","close":7451.0},{"date":"2017-02-06","close":7451.0},{"date":"2017-02-07","close":7393.0},{"date":"2017-02-08","close":7319.0},{"date":"2017-02-09","close":7501.0},{"date":"2017-02-10","close":7418.0},{"date":"2017-02-13","close":7451.0},{"date":"2017-02-14","close":7633.0},{"date":"2017-02-15","close":7633.0},{"date":"2017-02-16","close":7624.0},{"date":"2017-02-17","close":7624.0},{"date":"2017-02-20","close":7484.0},{"date":"2017-02-21","close":7550.0},{"date":"2017-02-22","close":7534.0},{"date":"2017-02-23","close":7409.0},{"date":"2017-02-24","close":7343.0},{"date":"2017-02-27","close":7369.0},{"date":"2017-02-28","close":7484.0},{"date":"2017-03-02","close":7534.0},{"date":"2017-03-03","close":7550.0},{"date":"2017-03-06","close":7813.0},{"date":"2017-03-07","close":8020.0},{"date":"2017-03-08","close":7938.0},{"date":"2017-03-09","close":7690.0},{"date":"2017-03-10","close":7731.0},{"date":"2017-03-13","close":7591.0},{"date":"2017-03-14","close":7707.0},{"date":"2017-03-15","close":8020.0},{"date":"2017-03-16","close":8053.0},{"date":"2017-03-17","close":8110.0},{"date":"2017-03-20","close":8020.0},{"date":"2017-03-21","close":7839.0},{"date":"2017-03-22","close":7665.0},{"date":"2017-03-23","close":7690.0},{"date":"2017-03-24","close":7558.0},{"date":"2017-03-27","close":7393.0},{"date":"2017-03-28","close":7583.0},{"date":"2017-03-29","close":7608.0},{"date":"2017-03-30","close":7624.0},{"date":"2017-03-31","close":7698.0},{"date":"2017-04-03","close":7773.0},{"date":"2017-04-04","close":7657.0},{"date":"2017-04-05","close":7492.0},{"date":"2017-04-06","close":7558.0},{"date":"2017-04-07","close":7508.0},{"date":"2017-04-10","close":7376.0},{"date":"2017-04-11","close":7187.0},{"date":"2017-04-12","close":7261.0},{"date":"2017-04-13","close":7286.0},{"date":"2017-04-14","close":7171.0},{"date":"2017-04-17","close":7261.0},{"date":"2017-04-18","close":7228.0},{"date":"2017-04-19","close":7253.0},{"date":"2017-04-20","close":7196.0},{"date":"2017-04-21","close":7204.0},{"date":"2017-04-24","close":7154.0},{"date":"2017-04-25","close":6940.0},{"date":"2017-04-26","close":7006.0},{"date":"2017-04-27","close":7130.0},{"date":"2017-04-28","close":7006.0},{"date":"2017-05-02","close":7072.0},{"date":"2017-05-04","close":6965.0},{"date":"2017-05-08","close":6899.0},{"date":"2017-05-10","close":6998.0},{"date":"2017-05-11","close":7154.0},{"date":"2017-05-12","close":7212.0},{"date":"2017-05-15","close":7303.0},{"date":"2017-05-16","close":7319.0},{"date":"2017-05-17","close":7442.0},{"date":"2017-05-18","close":7369.0},{"date":"2017-05-19","close":7343.0},{"date":"2017-05-22","close":7327.0},{"date":"2017-05-23","close":7475.0},{"date":"2017-05-24","close":7674.0},{"date":"2017-05-25","close":7583.0},{"date":"2017-05-26","close":7608.0},{"date":"2017-05-29","close":7624.0},{"date":"2017-05-30","close":7731.0},{"date":"2017-05-31","close":7633.0},{"date":"2017-06-01","close":7501.0},{"date":"2017-06-02","close":7541.0},{"date":"2017-06-05","close":7385.0},{"date":"2017-06-07","close":7418.0},{"date":"2017-06-08","close":7409.0},{"date":"2017-06-09","close":7286.0},{"date":"2017-06-12","close":7270.0},{"date":"2017-06-13","close":7336.0},{"date":"2017-06-14","close":7376.0},{"date":"2017-06-15","close":7352.0},{"date":"2017-06-16","close":7376.0},{"date":"2017-06-19","close":7385.0},{"date":"2017-06-20","close":7360.0},{"date":"2017-06-21","close":7376.0},{"date":"2017-06-22","close":7277.0},{"date":"2017-06-23","close":7253.0},{"date":"2017-06-26","close":7121.0},{"date":"2017-06-27","close":7220.0},{"date":"2017-06-28","close":7261.0},{"date":"2017-06-29","close":7277.0},{"date":"2017-06-30","close":7352.0},{"date":"2017-07-03","close":7468.0},{"date":"2017-07-04","close":7418.0},{"date":"2017-07-05","close":7376.0},{"date":"2017-07-06","close":7319.0},{"date":"2017-07-07","close":7352.0},{"date":"2017-07-10","close":7294.0},{"date":"2017-07-11","close":7253.0},{"date":"2017-07-12","close":7376.0},{"date":"2017-07-13","close":7294.0},{"date":"2017-07-14","close":7237.0},{"date":"2017-07-17","close":7171.0},{"date":"2017-07-18","close":7154.0},{"date":"2017-07-19","close":7187.0},{"date":"2017-07-20","close":7261.0},{"date":"2017-07-21","close":7310.0},{"date":"2017-07-24","close":7179.0},{"date":"2017-07-25","close":7163.0},{"date":"2017-07-26","close":7277.0},{"date":"2017-07-27","close":7657.0},{"date":"2017-07-28","close":7451.0},{"date":"2017-07-31","close":7517.0},{"date":"2017-08-01","close":7665.0},{"date":"2017-08-02","close":8110.0},{"date":"2017-08-03","close":8143.0},{"date":"2017-08-04","close":8407.0},{"date":"2017-08-07","close":8531.0},{"date":"2017-08-08","close":8448.0},{"date":"2017-08-09","close":8325.0},{"date":"2017-08-10","close":8226.0},{"date":"2017-08-11","close":7872.0},{"date":"2017-08-14","close":7707.0},{"date":"2017-08-16","close":8110.0},{"date":"2017-08-17","close":8366.0},{"date":"2017-08-18","close":8366.0},{"date":"2017-08-21","close":8325.0},{"date":"2017-08-22","close":8654.0},{"date":"2017-08-23","close":8778.0},{"date":"2017-08-24","close":8943.0},{"date":"2017-08-25","close":9232.0},{"date":"2017-08-28","close":9272.0},{"date":"2017-08-29","close":9397.0},{"date":"2017-08-30","close":9149.0},{"date":"2017-08-31","close":9520.0},{"date":"2017-09-01","close":9149.0},{"date":"2017-09-04","close":9066.0},{"date":"2017-09-05","close":9025.0},{"date":"2017-09-06","close":8943.0},{"date":"2017-09-07","close":9355.0},{"date":"2017-09-08","close":9478.0},{"date":"2017-09-11","close":9437.0},{"date":"2017-09-12","close":9726.0},{"date":"2017-09-13","close":9561.0},{"date":"2017-09-14","close":9397.0},{"date":"2017-09-15","close":9602.0},{"date":"2017-09-18","close":9355.0},{"date":"2017-09-19","close":9520.0},{"date":"2017-09-20","close":9355.0},{"date":"2017-09-21","close":9232.0},{"date":"2017-09-22","close":8613.0},{"date":"2017-09-25","close":8490.0},{"date":"2017-09-26","close":8696.0},{"date":"2017-09-27","close":8283.0},{"date":"2017-09-28","close":8094.0},{"date":"2017-09-29","close":7995.0},{"date":"2017-10-10","close":8572.0},{"date":"2017-10-11","close":8654.0},{"date":"2017-10-12","close":8819.0},{"date":"2017-10-13","close":8736.0},{"date":"2017-10-16","close":8613.0},{"date":"2017-10-17","close":8696.0},{"date":"2017-10-18","close":8366.0},{"date":"2017-10-19","close":8572.0},{"date":"2017-10-20","close":8325.0},{"date":"2017-10-23","close":8448.0},{"date":"2017-10-24","close":8613.0},{"date":"2017-10-25","close":8325.0},{"date":"2017-10-26","close":8119.0},{"date":"2017-10-27","close":8077.0},{"date":"2017-10-30","close":7971.0},{"date":"2017-10-31","close":7846.0},{"date":"2017-11-01","close":8094.0},{"date":"2017-11-02","close":8234.0},{"date":"2017-11-03","close":8135.0},{"date":"2017-11-06","close":8151.0},{"date":"2017-11-07","close":8110.0},{"date":"2017-11-08","close":8061.0},{"date":"2017-11-09","close":8448.0},{"date":"2017-11-10","close":8366.0},{"date":"2017-11-13","close":8102.0},{"date":"2017-11-14","close":8135.0},{"date":"2017-11-15","close":7707.0},{"date":"2017-11-16","close":7641.0},{"date":"2017-11-17","close":7541.0},{"date":"2017-11-20","close":7541.0},{"date":"2017-11-21","close":7303.0},{"date":"2017-11-22","close":7525.0},{"date":"2017-11-23","close":7583.0},{"date":"2017-11-24","close":7600.0},{"date":"2017-11-27","close":7558.0},{"date":"2017-11-28","close":7402.0},{"date":"2017-11-29","close":7369.0},{"date":"2017-11-30","close":7343.0},{"date":"2017-12-01","close":7327.0},{"date":"2017-12-04","close":7097.0},{"date":"2017-12-05","close":7360.0},{"date":"2017-12-06","close":7294.0},{"date":"2017-12-07","close":7163.0},{"date":"2017-12-08","close":7088.0},{"date":"2017-12-11","close":7097.0},{"date":"2017-12-12","close":7055.0},{"date":"2017-12-13","close":7064.0},{"date":"2017-12-14","close":7080.0},{"date":"2017-12-15","close":7064.0},{"date":"2017-12-18","close":7006.0},{"date":"2017-12-19","close":6940.0},{"date":"2017-12-20","close":7097.0},{"date":"2017-12-21","close":6965.0},{"date":"2017-12-22","close":7105.0},{"date":"2017-12-26","close":7294.0},{"date":"2017-12-27","close":7360.0},{"date":"2017-12-28","close":7418.0},{"date":"2018-01-02","close":6402.6768},{"date":"2018-01-03","close":6325.7886},{"date":"2018-01-04","close":6137.0635},{"date":"2018-01-05","close":6199.9722},{"date":"2018-01-08","close":6185.9922},{"date":"2018-01-09","close":6220.9419},{"date":"2018-01-10","close":6374.7183},{"date":"2018-01-11","close":6402.6768},{"date":"2018-01-12","close":6388.6973},{"date":"2018-01-15","close":6451.6055},{"date":"2018-01-16","close":6444.6157},{"date":"2018-01-17","close":6381.707},{"date":"2018-01-18","close":6808.0869},{"date":"2018-01-19","close":6808.0869},{"date":"2018-01-22","close":6787.1172},{"date":"2018-01-23","close":6947.8833},{"date":"2018-01-24","close":7234.4653},{"date":"2018-01-25","close":7549.0083},{"date":"2018-01-26","close":8807.1777},{"date":"2018-01-29","close":10030.3945},{"date":"2018-01-30","close":9820.6982},{"date":"2018-01-31","close":9331.4131},{"date":"2018-02-01","close":9471.208},{"date":"2018-02-02","close":8981.9209},{"date":"2018-02-05","close":8422.7363},{"date":"2018-02-06","close":8317.8896},{"date":"2018-02-07","close":7758.7026},{"date":"2018-02-08","close":8387.7861},{"date":"2018-02-09","close":8143.1431},{"date":"2018-02-12","close":8038.2944},{"date":"2018-02-13","close":8387.7861},{"date":"2018-02-14","close":8352.8379},{"date":"2018-02-19","close":8912.0225},{"date":"2018-02-20","close":8282.9395},{"date":"2018-02-21","close":8003.3462},{"date":"2018-02-22","close":7968.397},{"date":"2018-02-23","close":7933.4473},{"date":"2018-02-26","close":7933.4473},{"date":"2018-02-27","close":8213.04},{"date":"2018-02-28","close":8178.0913},{"date":"2018-03-02","close":7898.498},{"date":"2018-03-05","close":7618.9062},{"date":"2018-03-06","close":7688.8042},{"date":"2018-03-07","close":7269.4141},{"date":"2018-03-08","close":7583.957},{"date":"2018-03-09","close":7688.8042},{"date":"2018-03-12","close":8178.0913},{"date":"2018-03-13","close":8317.8896},{"date":"2018-03-14","close":8317.8896},{"date":"2018-03-15","close":8213.04},{"date":"2018-03-16","close":8387.7861},{"date":"2018-03-19","close":8492.6328},{"date":"2018-03-20","close":8352.8379},{"date":"2018-03-21","close":8038.2944},{"date":"2018-03-22","close":8073.2446},{"date":"2018-03-23","close":7549.0083},{"date":"2018-03-26","close":7583.957},{"date":"2018-03-27","close":7583.957},{"date":"2018-03-28","close":7339.313},{"date":"2018-03-29","close":7199.5171},{"date":"2018-03-30","close":7409.2119},{"date":"2018-04-02","close":7304.3628},{"date":"2018-04-03","close":7304.3628},{"date":"2018-04-04","close":6912.9331},{"date":"2018-04-05","close":6989.8208},{"date":"2018-04-06","close":7094.6699},{"date":"2018-04-09","close":6815.0762},{"date":"2018-04-10","close":6912.9331},{"date":"2018-04-11","close":6954.8721},{"date":"2018-04-12","close":6961.8628},{"date":"2018-04-13","close":7234.4653},{"date":"2018-04-16","close":7549.0083},{"date":"2018-04-17","close":7653.855},{"date":"2018-04-18","close":7688.8042},{"date":"2018-04-19","close":8282.9395},{"date":"2018-04-20","close":8737.2764},{"date":"2018-04-23","close":8807.1777},{"date":"2018-04-24","close":8282.9395},{"date":"2018-04-25","close":8003.3462},{"date":"2018-04-26","close":8038.2944},{"date":"2018-04-27","close":8213.04},{"date":"2018-04-30","close":8597.4814},{"date":"2018-05-02","close":8457.6846},{"date":"2018-05-03","close":8108.1929},{"date":"2018-05-04","close":8073.2446},{"date":"2018-05-08","close":8003.3462},{"date":"2018-05-09","close":8073.2446},{"date":"2018-05-10","close":9051.8193},{"date":"2018-05-11","close":9436.2588},{"date":"2018-05-14","close":9506.1582},{"date":"2018-05-15","close":8877.0752},{"date":"2018-05-16","close":8143.1431},{"date":"2018-05-17","close":8247.9912},{"date":"2018-05-18","close":8527.583},{"date":"2018-05-21","close":9086.7695},{"date":"2018-05-23","close":8772.2266},{"date":"2018-05-24","close":8457.6846},{"date":"2018-05-25","close":7968.397},{"date":"2018-05-28","close":9750.8037},{"date":"2018-05-29","close":10974.0215},{"date":"2018-05-30","close":11253.6123},{"date":"2018-05-31","close":10904.1211},{"date":"2018-06-01","close":10205.1406},{"date":"2018-06-04","close":10135.2412},{"date":"2018-06-05","close":10100.292},{"date":"2018-06-07","close":9890.5996},{"date":"2018-06-08","close":9645.9551},{"date":"2018-06-11","close":9925.5479},{"date":"2018-06-12","close":9261.5137},{"date":"2018-06-14","close":8597.4814},{"date":"2018-06-15","close":8667.3789},{"date":"2018-06-18","close":8492.6328},{"date":"2018-06-19","close":8247.9912},{"date":"2018-06-20","close":8562.5312},{"date":"2018-06-21","close":8143.1431},{"date":"2018-06-22","close":7933.4473},{"date":"2018-06-25","close":8282.9395},{"date":"2018-06-26","close":8108.1929},{"date":"2018-06-27","close":7653.855},{"date":"2018-06-28","close":7653.855},{"date":"2018-06-29","close":7863.5503},{"date":"2018-07-02","close":7199.5171},{"date":"2018-07-03","close":7374.2632},{"date":"2018-07-04","close":7583.957},{"date":"2018-07-05","close":7234.4653},{"date":"2018-07-06","close":7339.313},{"date":"2018-07-09","close":7024.7715},{"date":"2018-07-10","close":7269.4141},{"date":"2018-07-11","close":7234.4653},{"date":"2018-07-12","close":7549.0083},{"date":"2018-07-13","close":7618.9062},{"date":"2018-07-16","close":7863.5503},{"date":"2018-07-17","close":7688.8042},{"date":"2018-07-18","close":7374.2632},{"date":"2018-07-19","close":7199.5171},{"date":"2018-07-20","close":7129.6191},{"date":"2018-07-23","close":6933.9033},{"date":"2018-07-24","close":7269.4141},{"date":"2018-07-25","close":7234.4653},{"date":"2018-07-26","close":7618.9062},{"date":"2018-07-27","close":7758.7026},{"date":"2018-07-30","close":7758.7026},{"date":"2018-07-31","close":7583.957},{"date":"2018-08-01","close":7653.855},{"date":"2018-08-02","close":7583.957},{"date":"2018-08-03","close":7514.0591},{"date":"2018-08-06","close":7688.8042},{"date":"2018-08-07","close":7583.957},{"date":"2018-08-08","close":7618.9062},{"date":"2018-08-09","close":7618.9062},{"date":"2018-08-10","close":7583.957},{"date":"2018-08-13","close":7234.4653},{"date":"2018-08-14","close":7583.957},{"date":"2018-08-16","close":7653.855},{"date":"2018-08-17","close":7793.6514},{"date":"2018-08-20","close":7898.498},{"date":"2018-08-21","close":7898.498},{"date":"2018-08-22","close":7828.6001},{"date":"2018-08-23","close":7828.6001},{"date":"2018-08-24","close":7793.6514},{"date":"2018-08-27","close":7409.2119},{"date":"2018-08-28","close":7339.313},{"date":"2018-08-29","close":7374.2632},{"date":"2018-08-30","close":7549.0083},{"date":"2018-08-31","close":7374.2632},{"date":"2018-09-03","close":7479.1104},{"date":"2018-09-04","close":7479.1104},{"date":"2018-09-05","close":7339.313},{"date":"2018-09-06","close":7234.4653},{"date":"2018-09-07","close":7514.0591},{"date":"2018-09-10","close":7898.498},{"date":"2018-09-11","close":7968.397},{"date":"2018-09-12","close":8038.2944},{"date":"2018-09-13","close":8213.04},{"date":"2018-09-14","close":8178.0913},{"date":"2018-09-17","close":7863.5503},{"date":"2018-09-18","close":7793.6514},{"date":"2018-09-19","close":7653.855},{"date":"2018-09-20","close":7549.0083},{"date":"2018-09-21","close":7723.7534},{"date":"2018-09-27","close":7653.855},{"date":"2018-09-28","close":7618.9062},{"date":"2018-10-01","close":7549.0083},{"date":"2018-10-02","close":7409.2119},{"date":"2018-10-04","close":7269.4141},{"date":"2018-10-05","close":7129.6191},{"date":"2018-10-08","close":7094.6699},{"date":"2018-10-10","close":6577.4233},{"date":"2018-10-11","close":5955.3286},{"date":"2018-10-12","close":6081.145},{"date":"2018-10-15","close":6102.1147},{"date":"2018-10-16","close":6528.4932},{"date":"2018-10-17","close":6640.3311},{"date":"2018-10-18","close":6570.4326},{"date":"2018-10-19","close":6430.6362},{"date":"2018-10-22","close":6290.8394},{"date":"2018-10-23","close":6144.0532},{"date":"2018-10-24","close":5948.3389},{"date":"2018-10-25","close":5724.6655},{"date":"2018-10-26","close":5389.1519},{"date":"2018-10-29","close":4857.9263},{"date":"2018-10-30","close":4983.7437},{"date":"2018-10-31","close":5235.3765},{"date":"2018-11-01","close":5298.2847},{"date":"2018-11-02","close":5556.9087},{"date":"2018-11-05","close":5647.7769},{"date":"2018-11-06","close":5577.8784},{"date":"2018-11-07","close":5424.1021},{"date":"2018-11-08","close":5507.979},{"date":"2018-11-09","close":5480.02},{"date":"2018-11-12","close":5340.2246},{"date":"2018-11-13","close":5298.2847},{"date":"2018-11-14","close":5368.1836},{"date":"2018-11-15","close":5466.041},{"date":"2018-11-16","close":5654.7661},{"date":"2018-11-19","close":5738.644},{"date":"2018-11-20","close":5626.8062},{"date":"2018-11-21","close":5612.8271},{"date":"2018-11-22","close":5605.8374},{"date":"2018-11-23","close":5605.8374},{"date":"2018-11-26","close":5780.583},{"date":"2018-11-27","close":5731.6533},{"date":"2018-11-28","close":5724.6655},{"date":"2018-11-29","close":5794.5625},{"date":"2018-11-30","close":5787.5728},{"date":"2018-12-03","close":5969.3076},{"date":"2018-12-04","close":5941.3491},{"date":"2018-12-05","close":5885.4307},{"date":"2018-12-06","close":5689.7148},{"date":"2018-12-07","close":5780.583},{"date":"2018-12-10","close":5605.8374},{"date":"2018-12-11","close":5494.001},{"date":"2018-12-12","close":5507.979},{"date":"2018-12-13","close":5619.8169},{"date":"2018-12-14","close":5591.8569},{"date":"2018-12-17","close":5549.9185},{"date":"2018-12-18","close":5521.9595},{"date":"2018-12-19","close":5661.7559},{"date":"2018-12-20","close":5563.8984},{"date":"2018-12-21","close":5542.9292},{"date":"2018-12-24","close":5452.0605},{"date":"2018-12-26","close":5340.2246},{"date":"2018-12-27","close":5452.7979},{"date":"2018-12-28","close":5516.1206},{"date":"2019-01-02","close":5382.439},{"date":"2019-01-03","close":5424.6538},{"date":"2019-01-04","close":5452.7979},{"date":"2019-01-07","close":5607.5869},{"date":"2019-01-08","close":5769.4116},{"date":"2019-01-09","close":5853.8428},{"date":"2019-01-10","close":5804.5913},{"date":"2019-01-11","close":5917.1655},{"date":"2019-01-14","close":5903.0938},{"date":"2019-01-15","close":6261.9233},{"date":"2019-01-16","close":7704.2759},{"date":"2019-01-17","close":7880.1724},{"date":"2019-01-18","close":7739.4551},{"date":"2019-01-21","close":7844.9932},{"date":"2019-01-22","close":7739.4551},{"date":"2019-01-23","close":7774.6348},{"date":"2019-01-24","close":7598.7383},{"date":"2019-01-25","close":7880.1724},{"date":"2019-01-28","close":7880.1724},{"date":"2019-01-29","close":8020.8901},{"date":"2019-01-30","close":8337.5049},{"date":"2019-01-31","close":7985.71},{"date":"2019-02-01","close":8407.8633},{"date":"2019-02-07","close":8372.6846},{"date":"2019-02-08","close":8161.6069},{"date":"2019-02-11","close":8020.8901},{"date":"2019-02-12","close":8056.0693},{"date":"2019-02-13","close":8161.6069},{"date":"2019-02-14","close":7985.71},{"date":"2019-02-15","close":7880.1724},{"date":"2019-02-18","close":8091.248},{"date":"2019-02-19","close":7880.1724},{"date":"2019-02-20","close":7809.814},{"date":"2019-02-21","close":7528.3799},{"date":"2019-02-22","close":7633.9175},{"date":"2019-02-25","close":7669.0967},{"date":"2019-02-26","close":7704.2759},{"date":"2019-02-27","close":7598.7383},{"date":"2019-02-28","close":7000.6885},{"date":"2019-03-04","close":7021.7964},{"date":"2019-03-05","close":7141.4072},{"date":"2019-03-06","close":6930.3301},{"date":"2019-03-07","close":6824.7925},{"date":"2019-03-08","close":6965.5103},{"date":"2019-03-11","close":6810.7202},{"date":"2019-03-12","close":6852.936},{"date":"2019-03-13","close":6754.4336},{"date":"2019-03-14","close":7014.7617},{"date":"2019-03-15","close":6648.8955},{"date":"2019-03-18","close":6775.5415},{"date":"2019-03-19","close":6775.5415},{"date":"2019-03-20","close":6705.1826},{"date":"2019-03-21","close":6620.7529},{"date":"2019-03-22","close":6508.1782},{"date":"2019-03-25","close":6311.1743},{"date":"2019-03-26","close":6402.6406},{"date":"2019-03-27","close":6353.3892},{"date":"2019-03-28","close":6332.2812},{"date":"2019-03-29","close":6571.5005},{"date":"2019-04-01","close":6641.8599},{"date":"2019-04-02","close":6691.1108},{"date":"2019-04-03","close":6761.4697},{"date":"2019-04-04","close":6684.0752},{"date":"2019-04-05","close":6747.3975},{"date":"2019-04-08","close":6754.4336},{"date":"2019-04-09","close":6754.4336},{"date":"2019-04-10","close":6712.2188},{"date":"2019-04-11","close":6852.936},{"date":"2019-04-12","close":6817.7563},{"date":"2019-04-15","close":6845.9009},{"date":"2019-04-16","close":6789.6138},{"date":"2019-04-17","close":6733.3257},{"date":"2019-04-18","close":6599.6445},{"date":"2019-04-19","close":6585.5723},{"date":"2019-04-22","close":6606.6802},{"date":"2019-04-23","close":6465.9634},{"date":"2019-04-24","close":6423.7476},{"date":"2019-04-25","close":6261.9233},{"date":"2019-04-26","close":6219.7075},{"date":"2019-04-29","close":6339.3179},{"date":"2019-04-30","close":6219.7075},{"date":"2019-05-02","close":6226.7432},{"date":"2019-05-03","close":6233.7798},{"date":"2019-05-07","close":6015.6675},{"date":"2019-05-08","close":6001.5957},{"date":"2019-05-09","close":5762.3774},{"date":"2019-05-10","close":5727.1968},{"date":"2019-05-13","close":5959.3804},{"date":"2019-05-14","close":5853.8428},{"date":"2019-05-15","close":5959.3804},{"date":"2019-05-16","close":5881.9858},{"date":"2019-05-17","close":5903.0938},{"date":"2019-05-20","close":5670.9102},{"date":"2019-05-21","close":5649.8022},{"date":"2019-05-22","close":5776.4482},{"date":"2019-05-23","close":5663.8735},{"date":"2019-05-24","close":5459.834},{"date":"2019-05-27","close":5473.9062},{"date":"2019-05-28","close":5572.4072},{"date":"2019-05-29","close":5495.0137},{"date":"2019-05-30","close":5480.9409},{"date":"2019-05-31","close":5551.2998},{"date":"2019-06-03","close":5614.6235},{"date":"2019-06-04","close":5713.125},{"date":"2019-06-05","close":5797.5557},{"date":"2019-06-07","close":5776.4482},{"date":"2019-06-10","close":5874.9502},{"date":"2019-06-11","close":5959.3804},{"date":"2019-06-12","close":6022.7036},{"date":"2019-06-13","close":5994.5601},{"date":"2019-06-14","close":5917.1655},{"date":"2019-06-17","close":5980.4888},{"date":"2019-06-18","close":5980.4888},{"date":"2019-06-19","close":6086.0264},{"date":"2019-06-20","close":6093.0615},{"date":"2019-06-21","close":6036.7749},{"date":"2019-06-24","close":6029.7393},{"date":"2019-06-25","close":6015.6675},{"date":"2019-06-26","close":5938.2729},{"date":"2019-06-27","close":5987.5244},{"date":"2019-06-28","close":5797.5557},{"date":"2019-07-01","close":5839.771},{"date":"2019-07-02","close":5804.5913},{"date":"2019-07-03","close":5881.9858},{"date":"2019-07-04","close":5825.6992},{"date":"2019-07-05","close":5825.6992},{"date":"2019-07-08","close":5558.3359},{"date":"2019-07-09","close":5487.9766},{"date":"2019-07-10","close":5600.5513},{"date":"2019-07-11","close":5853.8428},{"date":"2019-07-12","close":5825.6992},{"date":"2019-07-15","close":5769.4116},{"date":"2019-07-16","close":5903.0938},{"date":"2019-07-17","close":5867.9141},{"date":"2019-07-18","close":5867.9141},{"date":"2019-07-19","close":6121.2056},{"date":"2019-07-22","close":6107.1338},{"date":"2019-07-23","close":5896.0576},{"date":"2019-07-24","close":5684.9824},{"date":"2019-07-25","close":5516.1206},{"date":"2019-07-26","close":5417.6187},{"date":"2019-07-29","close":5431.6899},{"date":"2019-07-30","close":5417.6187},{"date":"2019-07-31","close":5410.583},{"date":"2019-08-01","close":5199.5068},{"date":"2019-08-02","close":5065.8252},{"date":"2019-08-05","close":4763.2832},{"date":"2019-08-06","close":4664.7808},{"date":"2019-08-07","close":4749.2109},{"date":"2019-08-08","close":4988.4307},{"date":"2019-08-09","close":5276.9014},{"date":"2019-08-12","close":5298.0093},{"date":"2019-08-13","close":5248.7583},{"date":"2019-08-14","close":5298.0093},{"date":"2019-08-16","close":5480.9409},{"date":"2019-08-19","close":5684.9824},{"date":"2019-08-20","close":5607.5869},{"date":"2019-08-21","close":5663.8735},{"date":"2019-08-22","close":5523.1572},{"date":"2019-08-23","close":5473.9062},{"date":"2019-08-26","close":5255.7935},{"date":"2019-08-27","close":5368.3672},{"date":"2019-08-28","close":5487.9766},{"date":"2019-08-29","close":5509.085},{"date":"2019-08-30","close":5544.2637},{"date":"2019-09-02","close":5797.5557},{"date":"2019-09-03","close":5903.0938},{"date":"2019-09-04","close":5797.5557},{"date":"2019-09-05","close":5762.3774},{"date":"2019-09-06","close":5720.1606},{"date":"2019-09-09","close":5677.9458},{"date":"2019-09-10","close":5896.0576},{"date":"2019-09-11","close":5860.8784},{"date":"2019-09-16","close":5980.4888},{"date":"2019-09-17","close":5881.9858},{"date":"2019-09-18","close":5790.5195},{"date":"2019-09-19","close":5783.4829},{"date":"2019-09-20","close":5790.5195},{"date":"2019-09-23","close":5839.771},{"date":"2019-09-24","close":5755.3403},{"date":"2019-09-25","close":5509.085},{"date":"2019-09-26","close":5558.3359},{"date":"2019-09-27","close":5551.2998},{"date":"2019-09-30","close":5544.2637},{"date":"2019-10-01","close":5544.2637},{"date":"2019-10-02","close":5537.2285},{"date":"2019-10-04","close":5523.1572},{"date":"2019-10-07","close":5340.2241},{"date":"2019-10-08","close":5431.6899},{"date":"2019-10-10","close":5424.6538},{"date":"2019-10-11","close":5459.834},{"date":"2019-10-14","close":5544.2637},{"date":"2019-10-15","close":5544.2637},{"date":"2019-10-16","close":5537.2285},{"date":"2019-10-17","close":5438.7266},{"date":"2019-10-18","close":5509.085},{"date":"2019-10-21","close":5438.7266},{"date":"2019-10-22","close":5452.7979},{"date":"2019-10-23","close":5283.9375},{"date":"2019-10-24","close":5248.7583},{"date":"2019-10-25","close":5255.7935},{"date":"2019-10-28","close":5262.8291},{"date":"2019-10-29","close":5319.1162},{"date":"2019-10-30","close":5290.9731},{"date":"2019-10-31","close":5262.8291},{"date":"2019-11-01","close":5326.1523},{"date":"2019-11-04","close":5333.188},{"date":"2019-11-05","close":5319.1162},{"date":"2019-11-06","close":5347.2607},{"date":"2019-11-07","close":5347.2607},{"date":"2019-11-08","close":5382.439},{"date":"2019-11-11","close":5438.7266},{"date":"2019-11-12","close":5452.7979},{"date":"2019-11-13","close":5417.6187},{"date":"2019-11-14","close":5305.0444},{"date":"2019-11-15","close":5312.0806},{"date":"2019-11-18","close":5262.8291},{"date":"2019-11-19","close":5136.1841},{"date":"2019-11-20","close":5058.79},{"date":"2019-11-21","close":4882.8931},{"date":"2019-11-22","close":4833.6416},{"date":"2019-11-25","close":4896.9644},{"date":"2019-11-26","close":4967.3228},{"date":"2019-11-27","close":4974.3589},{"date":"2019-11-28","close":4925.1079},{"date":"2019-11-29","close":4889.9287},{"date":"2019-12-02","close":4847.7134},{"date":"2019-12-03","close":4833.6416},{"date":"2019-12-04","close":4749.2109},{"date":"2019-12-05","close":4706.9961},{"date":"2019-12-06","close":4749.2109},{"date":"2019-12-09","close":4819.5698},{"date":"2019-12-10","close":4840.6772},{"date":"2019-12-11","close":4833.6416},{"date":"2019-12-12","close":4960.2876},{"date":"2019-12-13","close":5016.5747},{"date":"2019-12-16","close":4974.3589},{"date":"2019-12-17","close":4988.4307},{"date":"2019-12-18","close":4974.3589},{"date":"2019-12-19","close":4974.3589},{"date":"2019-12-20","close":4974.3589},{"date":"2019-12-23","close":4925.1079},{"date":"2019-12-24","close":4889.9287},{"date":"2019-12-26","close":4904.0005},{"date":"2019-12-27","close":4975.3833},{"date":"2019-12-30","close":4989.6597},{"date":"2020-01-02","close":5003.936},{"date":"2020-01-03","close":5068.1812},{"date":"2020-01-06","close":4882.5854},{"date":"2020-01-07","close":4918.2769},{"date":"2020-01-08","close":4832.6177},{"date":"2020-01-09","close":4932.5537},{"date":"2020-01-10","close":5082.457},{"date":"2020-01-13","close":5103.8726},{"date":"2020-01-14","close":5175.2549},{"date":"2020-01-15","close":5210.9468},{"date":"2020-01-16","close":5225.2227},{"date":"2020-01-17","close":5225.2227},{"date":"2020-01-20","close":5175.2549},{"date":"2020-01-21","close":5132.4258},{"date":"2020-01-22","close":5175.2549},{"date":"2020-01-23","close":5132.4258},{"date":"2020-01-28","close":4911.1382},{"date":"2020-01-29","close":4925.4155},{"date":"2020-01-30","close":4854.0322},{"date":"2020-01-31","close":4739.8203},{"date":"2020-02-03","close":4739.8203},{"date":"2020-02-04","close":5196.6699},{"date":"2020-02-05","close":5118.1489},{"date":"2020-02-06","close":5089.5957},{"date":"2020-02-07","close":5168.1167},{"date":"2020-02-10","close":5175.2549},{"date":"2020-02-11","close":5410.8179},{"date":"2020-02-12","close":5489.3398},{"date":"2020-02-13","close":5318.0205},{"date":"2020-02-14","close":5196.6699},{"date":"2020-02-17","close":5153.8403},{"date":"2020-02-18","close":5089.5957},{"date":"2020-02-19","close":5103.8726},{"date":"2020-02-20","close":4996.7979},{"date":"2020-02-21","close":4839.7559},{"date":"2020-02-24","close":4682.7134},{"date":"2020-02-25","close":4732.6816},{"date":"2020-02-26","close":4711.2666},{"date":"2020-02-27","close":4647.0225},{"date":"2020-02-28","close":4497.1191},{"date":"2020-03-02","close":4511.394},{"date":"2020-03-03","close":4597.0537},{"date":"2020-03-04","close":4682.7134},{"date":"2020-03-05","close":4725.5435},{"date":"2020-03-06","close":4582.7778},{"date":"2020-03-09","close":4582.7778},{"date":"2020-03-10","close":4347.2144},{"date":"2020-03-11","close":4168.7573},{"date":"2020-03-12","close":4168.7573},{"date":"2020-03-13","close":3519.1738},{"date":"2020-03-16","close":3283.6101},{"date":"2020-03-17","close":3351.4236},{"date":"2020-03-18","close":3176.5361},{"date":"2020-03-19","close":2534.0906},{"date":"2020-03-20","close":2826.7598},{"date":"2020-03-23","close":2730.3931},{"date":"2020-03-24","close":2948.1106},{"date":"2020-03-25","close":3115.8606},{"date":"2020-03-26","close":3155.1208},{"date":"2020-03-27","close":3212.2271},{"date":"2020-03-30","close":3226.5037},{"date":"2020-03-31","close":3404.9609},{"date":"2020-04-01","close":3383.5459},{"date":"2020-04-02","close":3419.2373},{"date":"2020-04-03","close":3508.4658},{"date":"2020-04-06","close":3654.8008},{"date":"2020-04-07","close":3769.0129},{"date":"2020-04-08","close":3783.29},{"date":"2020-04-09","close":3797.5664},{"date":"2020-04-10","close":3811.8433},{"date":"2020-04-13","close":3676.2156},{"date":"2020-04-14","close":3733.322},{"date":"2020-04-16","close":3933.1938},{"date":"2020-04-17","close":3918.9172},{"date":"2020-04-20","close":4218.7251},{"date":"2020-04-21","close":4025.9912},{"date":"2020-04-22","close":4133.0654},{"date":"2020-04-23","close":4125.9272},{"date":"2020-04-24","close":4075.959},{"date":"2020-04-27","close":4133.0654},{"date":"2020-04-28","close":4133.0654},{"date":"2020-04-29","close":4211.5874},{"date":"2020-05-04","close":4304.3843},{"date":"2020-05-06","close":4347.2144},{"date":"2020-05-07","close":4347.2144},{"date":"2020-05-08","close":4368.6284},{"date":"2020-05-11","close":4440.0122},{"date":"2020-05-12","close":4304.3843},{"date":"2020-05-13","close":4332.9375},{"date":"2020-05-14","close":4183.0342},{"date":"2020-05-15","close":4261.5552},{"date":"2020-05-18","close":4240.1401},{"date":"2020-05-19","close":4311.5229},{"date":"2020-05-20","close":4297.2461},{"date":"2020-05-21","close":4390.0439},{"date":"2020-05-22","close":4233.0015},{"date":"2020-05-25","close":4282.9697},{"date":"2020-05-26","close":4461.4263},{"date":"2020-05-27","close":4489.98},{"date":"2020-05-28","close":4361.4907},{"date":"2020-05-29","close":4304.3843},{"date":"2020-06-01","close":4382.9053},{"date":"2020-06-02","close":4425.7349},{"date":"2020-06-03","close":4746.9575},{"date":"2020-06-04","close":4618.4688},{"date":"2020-06-05","close":4661.2983},{"date":"2020-06-08","close":4668.436},{"date":"2020-06-09","close":4632.7456},{"date":"2020-06-10","close":4489.98},{"date":"2020-06-11","close":4397.1821},{"date":"2020-06-12","close":4418.5972},{"date":"2020-06-15","close":4111.6509},{"date":"2020-06-16","close":4233.0015},{"date":"2020-06-17","close":4147.3428},{"date":"2020-06-18","close":4140.2036},{"date":"2020-06-19","close":4211.5874},{"date":"2020-06-22","close":4247.2788},{"date":"2020-06-23","close":4175.8955},{"date":"2020-06-24","close":4204.4487},{"date":"2020-06-25","close":4068.8213},{"date":"2020-06-26","close":4047.4065},{"date":"2020-06-29","close":3933.1938},{"date":"2020-06-30","close":3968.8855},{"date":"2020-07-01","close":4068.8213},{"date":"2020-07-02","close":4090.2361},{"date":"2020-07-03","close":4282.9697},{"date":"2020-07-06","close":4282.9697},{"date":"2020-07-07","close":4247.2788},{"date":"2020-07-08","close":4254.4165},{"date":"2020-07-09","close":4233.0015},{"date":"2020-07-10","close":4340.0767},{"date":"2020-07-13","close":4361.4907},{"date":"2020-07-14","close":4304.3843},{"date":"2020-07-15","close":4482.8418},{"date":"2020-07-16","close":4347.2144},{"date":"2020-07-17","close":4311.5229},{"date":"2020-07-20","close":4311.5229},{"date":"2020-07-21","close":4332.9375},{"date":"2020-07-22","close":4432.874},{"date":"2020-07-23","close":4425.7349},{"date":"2020-07-24","close":4397.1821},{"date":"2020-07-27","close":4440.0122},{"date":"2020-07-28","close":4475.7031},{"date":"2020-07-29","close":4489.98},{"date":"2020-07-30","close":4404.3208},{"date":"2020-07-31","close":4382.9053},{"date":"2020-08-03","close":4332.9375},{"date":"2020-08-04","close":4340.0767},{"date":"2020-08-05","close":4375.7671},{"date":"2020-08-06","close":4554.2241},{"date":"2020-08-07","close":4454.2881},{"date":"2020-08-10","close":4604.1919},{"date":"2020-08-11","close":5603.5522},{"date":"2020-08-12","close":5353.7124},{"date":"2020-08-13","close":5160.9785},{"date":"2020-08-14","close":5075.3188},{"date":"2020-08-18","close":4639.8843},{"date":"2020-08-19","close":4754.0957},{"date":"2020-08-20","close":4618.4688},{"date":"2020-08-21","close":4632.7456},{"date":"2020-08-24","close":4811.2021},{"date":"2020-08-25","close":4804.0649},{"date":"2020-08-26","close":4768.3735},{"date":"2020-08-27","close":4639.8843},{"date":"2020-08-28","close":4632.7456},{"date":"2020-08-31","close":4796.9263},{"date":"2020-09-01","close":4953.9683},{"date":"2020-09-02","close":5175.2549},{"date":"2020-09-03","close":5018.2129},{"date":"2020-09-04","close":4946.8301},{"date":"2020-09-07","close":5096.7339},{"date":"2020-09-08","close":4968.2446},{"date":"2020-09-09","close":4946.8301},{"date":"2020-09-10","close":5053.9043},{"date":"2020-09-11","close":5061.0425},{"date":"2020-09-14","close":5061.0425},{"date":"2020-09-15","close":5232.3608},{"date":"2020-09-16","close":5103.8726},{"date":"2020-09-17","close":5068.1812},{"date":"2020-09-18","close":5118.1489},{"date":"2020-09-21","close":5082.457},{"date":"2020-09-22","close":4946.8301},{"date":"2020-09-23","close":4961.1069},{"date":"2020-09-24","close":4818.3408},{"date":"2020-09-25","close":4775.5112},{"date":"2020-09-28","close":4875.4468},{"date":"2020-09-29","close":4989.6597},{"date":"2020-10-05","close":5039.6274},{"date":"2020-10-06","close":5039.6274},{"date":"2020-10-07","close":5039.6274},{"date":"2020-10-08","close":5139.5635},{"date":"2020-10-12","close":5096.7339},{"date":"2020-10-13","close":5111.0103},{"date":"2020-10-14","close":5053.9043},{"date":"2020-10-15","close":4968.2446},{"date":"2020-10-16","close":4918.2769},{"date":"2020-10-19","close":4896.8623},{"date":"2020-10-20","close":4889.7236},{"date":"2020-10-21","close":5068.1812},{"date":"2020-10-22","close":5061.0425},{"date":"2020-10-23","close":5118.1489},{"date":"2020-10-26","close":4918.2769},{"date":"2020-10-27","close":4825.479},{"date":"2020-10-28","close":4889.7236},{"date":"2020-10-29","close":4789.7876},{"date":"2020-10-30","close":4604.1919},{"date":"2020-11-02","close":4718.4053},{"date":"2020-11-03","close":4775.5112},{"date":"2020-11-04","close":4746.9575},{"date":"2020-11-05","close":4811.2021},{"date":"2020-11-06","close":4768.3735},{"date":"2020-11-09","close":4932.5537},{"date":"2020-11-10","close":5018.2129},{"date":"2020-11-11","close":5068.1812},{"date":"2020-11-12","close":5046.7656},{"date":"2020-11-13","close":4996.7979},{"date":"2020-11-16","close":5160.9785},{"date":"2020-11-17","close":5075.3188},{"date":"2020-11-18","close":5046.7656},{"date":"2020-11-19","close":4989.6597},{"date":"2020-11-20","close":4989.6597},{"date":"2020-11-23","close":5139.5635},{"date":"2020-11-24","close":5246.6382},{"date":"2020-11-25","close":5210.9468},{"date":"2020-11-26","close":5203.8081},{"date":"2020-11-27","close":5189.5312},{"date":"2020-11-30","close":5246.6382},{"date":"2020-12-01","close":5475.0625},{"date":"2020-12-02","close":5475.0625},{"date":"2020-12-03","close":5489.3398},{"date":"2020-12-04","close":5924.7754},{"date":"2020-12-07","close":5924.7754},{"date":"2020-12-08","close":5696.3501},{"date":"2020-12-09","close":5996.1577},{"date":"2020-12-10","close":5931.9131},{"date":"2020-12-11","close":5881.9453},{"date":"2020-12-14","close":5789.147},{"date":"2020-12-15","close":5817.7002},{"date":"2020-12-16","close":6046.1255},{"date":"2020-12-17","close":6074.6792},{"date":"2020-12-18","close":6003.2959},{"date":"2020-12-21","close":5946.1895},{"date":"2020-12-22","close":5689.2114},{"date":"2020-12-23","close":5546.4463},{"date":"2020-12-24","close":5525.0303},{"date":"2020-12-28","close":5489.3398},{"date":"2020-12-29","close":5684.6128},{"date":"2020-12-30","close":5843.7241},{"date":"2021-01-04","close":5807.562},{"date":"2021-01-05","close":6002.8354},{"date":"2021-01-06","close":6299.3604},{"date":"2021-01-07","close":6436.7749},{"date":"2021-01-08","close":6364.4512},{"date":"2021-01-11","close":6219.8057},{"date":"2021-01-12","close":6205.3398},{"date":"2021-01-13","close":6255.9668},{"date":"2021-01-14","close":6429.542},{"date":"2021-01-15","close":6154.7144},{"date":"2021-01-18","close":5937.7441},{"date":"2021-01-19","close":6169.1782},{"date":"2021-01-20","close":6169.1782},{"date":"2021-01-21","close":6292.1279},{"date":"2021-01-22","close":6299.3604},{"date":"2021-01-25","close":6270.4307},{"date":"2021-01-26","close":6335.522},{"date":"2021-01-27","close":6198.1074},{"date":"2021-01-28","close":5916.0469},{"date":"2021-01-29","close":5785.8643},{"date":"2021-02-01","close":5879.8848},{"date":"2021-02-02","close":5887.1177},{"date":"2021-02-03","close":6010.0674},{"date":"2021-02-04","close":6002.8354},{"date":"2021-02-05","close":5995.6025},{"date":"2021-02-08","close":5988.3706},{"date":"2021-02-09","close":6075.1587},{"date":"2021-02-10","close":6205.3398},{"date":"2021-02-15","close":6219.8057},{"date":"2021-02-16","close":6624.8154},{"date":"2021-02-17","close":6552.4922},{"date":"2021-02-18","close":6494.6338},{"date":"2021-02-19","close":6704.3711},{"date":"2021-02-22","close":6877.9473},{"date":"2021-02-23","close":6509.0977},{"date":"2021-02-24","close":6198.1074},{"date":"2021-02-25","close":6798.3916},{"date":"2021-02-26","close":6689.9062},{"date":"2021-03-02","close":6422.3105},{"date":"2021-03-03","close":6697.1382},{"date":"2021-03-04","close":6660.9775},{"date":"2021-03-05","close":6820.0879},{"date":"2021-03-08","close":6523.563},{"date":"2021-03-09","close":6523.563},{"date":"2021-03-10","close":6407.8457},{"date":"2021-03-11","close":6494.6338},{"date":"2021-03-12","close":6574.189},{"date":"2021-03-15","close":6603.1182},{"date":"2021-03-16","close":6632.0474},{"date":"2021-03-17","close":6660.9775},{"date":"2021-03-18","close":6777.8398},{"date":"2021-03-19","close":6992.7466},{"date":"2021-03-22","close":7182.8564},{"date":"2021-03-23","close":6943.1533},{"date":"2021-03-24","close":6934.8872},{"date":"2021-03-25","close":6860.4961},{"date":"2021-03-26","close":6893.5581},{"date":"2021-03-29","close":7025.8091},{"date":"2021-03-30","close":7009.2773},{"date":"2021-03-31","close":7075.4028},{"date":"2021-04-01","close":7017.543},{"date":"2021-04-02","close":6984.481},{"date":"2021-04-05","close":7133.2632},{"date":"2021-04-06","close":7265.5132},{"date":"2021-04-07","close":7232.4507},{"date":"2021-04-08","close":7273.7788},{"date":"2021-04-09","close":7240.7163},{"date":"2021-04-12","close":7257.2476},{"date":"2021-04-13","close":7199.3882},{"date":"2021-04-14","close":7199.3882},{"date":"2021-04-15","close":7182.8564},{"date":"2021-04-16","close":7191.1226},{"date":"2021-04-19","close":6992.7466},{"date":"2021-04-20","close":7025.8091},{"date":"2021-04-21","close":6951.4175},{"date":"2021-04-22","close":7042.3403},{"date":"2021-04-23","close":7422.5615},{"date":"2021-04-26","close":7521.7485},{"date":"2021-04-27","close":8050.7505},{"date":"2021-04-28","close":7472.1538},{"date":"2021-04-29","close":7819.313},{"date":"2021-04-30","close":7959.8276},{"date":"2021-05-03","close":7901.9688},{"date":"2021-05-04","close":8430.9697},{"date":"2021-05-06","close":9009.5664},{"date":"2021-05-07","close":8596.2842},{"date":"2021-05-10","close":8554.9561},{"date":"2021-05-11","close":9133.5518},{"date":"2021-05-12","close":8844.2539},{"date":"2021-05-13","close":8306.9863},{"date":"2021-05-14","close":8306.9863},{"date":"2021-05-17","close":8025.9536},{"date":"2021-05-18","close":8116.877},{"date":"2021-05-20","close":7612.6714},{"date":"2021-05-21","close":7447.3579},{"date":"2021-05-24","close":7381.2329},{"date":"2021-05-25","close":7596.1392},{"date":"2021-05-26","close":7811.0459},{"date":"2021-05-27","close":7794.5156},{"date":"2021-05-28","close":7827.5786},{"date":"2021-05-31","close":7662.2646},{"date":"2021-06-01","close":7720.123},{"date":"2021-06-02","close":7777.9844},{"date":"2021-06-03","close":7786.2495},{"date":"2021-06-04","close":7811.0459},{"date":"2021-06-07","close":7678.7954},{"date":"2021-06-08","close":7670.5303},{"date":"2021-06-09","close":7546.5459},{"date":"2021-06-10","close":7604.4048},{"date":"2021-06-11","close":7761.4531},{"date":"2021-06-14","close":7753.188},{"date":"2021-06-15","close":7769.7178},{"date":"2021-06-16","close":7777.9844},{"date":"2021-06-17","close":7761.4531},{"date":"2021-06-18","close":7678.7954},{"date":"2021-06-21","close":7463.8892},{"date":"2021-06-22","close":7571.3433},{"date":"2021-06-23","close":7728.3896},{"date":"2021-06-24","close":7926.7651},{"date":"2021-06-25","close":7786.2495},{"date":"2021-06-28","close":7835.8433},{"date":"2021-06-29","close":7753.188},{"date":"2021-06-30","close":7728.3896},{"date":"2021-07-01","close":7819.313},{"date":"2021-07-02","close":7777.9844},{"date":"2021-07-05","close":7868.9062},{"date":"2021-07-06","close":8017.688},{"date":"2021-07-07","close":7877.1724},{"date":"2021-07-08","close":7786.2495},{"date":"2021-07-09","close":7538.2798},{"date":"2021-07-12","close":7653.999},{"date":"2021-07-13","close":8017.688},{"date":"2021-07-14","close":8034.2192},{"date":"2021-07-15","close":8348.3135},{"date":"2021-07-16","close":8306.9863},{"date":"2021-07-19","close":8059.0161},{"date":"2021-07-20","close":7860.6406},{"date":"2021-07-21","close":7769.7178},{"date":"2021-07-22","close":8025.9536},{"date":"2021-07-23","close":8306.9863},{"date":"2021-07-26","close":8306.9863},{"date":"2021-07-27","close":8389.6426},{"date":"2021-07-28","close":8389.6426},{"date":"2021-07-29","close":8265.6572},{"date":"2021-07-30","close":8240.8613},{"date":"2021-08-02","close":8001.1567},{"date":"2021-08-03","close":7844.1084},{"date":"2021-08-04","close":8092.0776},{"date":"2021-08-05","close":8257.3916},{"date":"2021-08-06","close":8174.7354},{"date":"2021-08-09","close":8174.7354},{"date":"2021-08-10","close":7976.3589},{"date":"2021-08-11","close":7811.0459},{"date":"2021-08-12","close":8108.6104},{"date":"2021-08-13","close":7959.8276},{"date":"2021-08-17","close":7968.0933},{"date":"2021-08-18","close":7910.2354},{"date":"2021-08-19","close":7472.1538},{"date":"2021-08-20","close":7050.606},{"date":"2021-08-23","close":7174.5903},{"date":"2021-08-24","close":7496.9517},{"date":"2021-08-25","close":7554.8115},{"date":"2021-08-26","close":7620.9365},{"date":"2021-08-27","close":7645.7334},{"date":"2021-08-30","close":7703.5938},{"date":"2021-08-31","close":7736.6558},{"date":"2021-09-01","close":7901.9688},{"date":"2021-09-02","close":8092.0776},{"date":"2021-09-03","close":8092.0776},{"date":"2021-09-06","close":8216.0635},{"date":"2021-09-07","close":8389.6426},{"date":"2021-09-08","close":9009.5664},{"date":"2021-09-09","close":8596.2842},{"date":"2021-09-10","close":8720.2695},{"date":"2021-09-13","close":8637.6123},{"date":"2021-09-14","close":8554.9561},{"date":"2021-09-15","close":8430.9697},{"date":"2021-09-16","close":8554.9561},{"date":"2021-09-17","close":8306.9863},{"date":"2021-09-23","close":8116.877},{"date":"2021-09-24","close":8059.0161},{"date":"2021-09-27","close":8191.2666},{"date":"2021-09-28","close":7951.5635},{"date":"2021-09-29","close":7811.0459},{"date":"2021-09-30","close":8025.9536},{"date":"2021-10-01","close":7604.4048},{"date":"2021-10-05","close":7323.3726},{"date":"2021-10-06","close":7025.8091},{"date":"2021-10-07","close":7282.0444},{"date":"2021-10-08","close":7397.7627},{"date":"2021-10-12","close":7191.1226},{"date":"2021-10-13","close":7397.7627},{"date":"2021-10-14","close":7596.1392},{"date":"2021-10-15","close":7645.7334},{"date":"2021-10-18","close":8067.2827},{"date":"2021-10-19","close":7885.437},{"date":"2021-10-20","close":7744.9224},{"date":"2021-10-21","close":7753.188},{"date":"2021-10-22","close":7637.4668},{"date":"2021-10-25","close":7736.6558},{"date":"2021-10-26","close":7687.0615},{"date":"2021-10-27","close":7670.5303},{"date":"2021-10-28","close":7521.7485},{"date":"2021-10-29","close":7472.1538},{"date":"2021-11-01","close":7331.6382},{"date":"2021-11-02","close":7356.4351},{"date":"2021-11-03","close":7348.1699},{"date":"2021-11-04","close":7273.7788},{"date":"2021-11-05","close":7232.4507},{"date":"2021-11-08","close":7273.7788},{"date":"2021-11-09","close":7232.4507},{"date":"2021-11-10","close":6992.7466},{"date":"2021-11-11","close":6918.3555},{"date":"2021-11-12","close":7232.4507},{"date":"2021-11-15","close":7397.7627},{"date":"2021-11-16","close":7372.9663},{"date":"2021-11-17","close":7645.7334},{"date":"2021-11-18","close":7769.7178},{"date":"2021-11-19","close":7579.6084},{"date":"2021-11-22","close":7372.9663},{"date":"2021-11-23","close":7381.2329},{"date":"2021-11-24","close":7323.3726},{"date":"2021-11-25","close":7182.8564},{"date":"2021-11-26","close":7009.2773},{"date":"2021-11-29","close":6769.5737},{"date":"2021-11-30","close":6447.2134},{"date":"2021-12-01","close":6753.042},{"date":"2021-12-02","close":6877.0278},{"date":"2021-12-03","close":7009.2773},{"date":"2021-12-06","close":7034.0742},{"date":"2021-12-07","close":7025.8091},{"date":"2021-12-08","close":6992.7466},{"date":"2021-12-09","close":7009.2773},{"date":"2021-12-10","close":6984.481},{"date":"2021-12-13","close":7058.8716},{"date":"2021-12-14","close":6934.8872},{"date":"2021-12-15","close":6926.6211},{"date":"2021-12-16","close":6926.6211},{"date":"2021-12-17","close":6959.6841},{"date":"2021-12-20","close":6777.8398},{"date":"2021-12-21","close":6753.042},{"date":"2021-12-22","close":6827.4331},{"date":"2021-12-23","close":6868.7612},{"date":"2021-12-24","close":6934.8872},{"date":"2021-12-27","close":6943.1533},{"date":"2021-12-28","close":6877.0278},{"date":"2021-12-29","close":7080.2886},{"date":"2021-12-30","close":7156.5122},{"date":"2022-01-03","close":8034.0},{"date":"2022-01-04","close":7452.936},{"date":"2022-01-05","close":7495.2817},{"date":"2022-01-06","close":7376.7124},{"date":"2022-01-07","close":7402.1201},{"date":"2022-01-10","close":7359.7744},{"date":"2022-01-11","close":7503.7505},{"date":"2022-01-12","close":7698.5439},{"date":"2022-01-13","close":7834.0518},{"date":"2022-01-14","close":7664.667},{"date":"2022-01-17","close":7452.936},{"date":"2022-01-18","close":7368.2432},{"date":"2022-01-19","close":7283.5508},{"date":"2022-01-20","close":7622.3208},{"date":"2022-01-21","close":7393.6514},{"date":"2022-01-24","close":7063.3501},{"date":"2022-01-25","close":6775.396},{"date":"2022-01-26","close":6775.396},{"date":"2022-01-27","close":6529.7881},{"date":"2022-01-28","close":6792.3345},{"date":"2022-02-03","close":7054.8813},{"date":"2022-02-04","close":7139.5732},{"date":"2022-02-07","close":7071.8198},{"date":"2022-02-08","close":7071.8198},{"date":"2022-02-09","close":7071.8198},{"date":"2022-02-10","close":7266.6123},{"date":"2022-02-11","close":7351.3047},{"date":"2022-02-14","close":7495.2817},{"date":"2022-02-15","close":7164.9814},{"date":"2022-02-16","close":7258.1431},{"date":"2022-02-17","close":7444.4663},{"date":"2022-02-18","close":7571.5054},{"date":"2022-02-21","close":7571.5054},{"date":"2022-02-22","close":7571.5054},{"date":"2022-02-23","close":7571.5054},{"date":"2022-02-24","close":7715.4824},{"date":"2022-02-25","close":7783.9341},{"date":"2022-02-28","close":7783.9341},{"date":"2022-03-02","close":8224.875},{"date":"2022-03-03","close":8143.8848},{"date":"2022-03-04","close":8206.877},{"date":"2022-03-07","close":8944.7754},{"date":"2022-03-08","close":9133.75},{"date":"2022-03-10","close":9133.75},{"date":"2022-03-11","close":8116.8887},{"date":"2022-03-14","close":8881.7832},{"date":"2022-03-15","close":8881.7832},{"date":"2022-03-16","close":8161.8833},{"date":"2022-03-17","close":8161.8833},{"date":"2022-03-18","close":8152.8843},{"date":"2022-03-21","close":8251.8701},{"date":"2022-03-22","close":8197.877},{"date":"2022-03-23","close":8404.8496},{"date":"2022-03-24","close":8440.8438},{"date":"2022-03-25","close":8332.8584},{"date":"2022-03-28","close":8206.877},{"date":"2022-03-29","close":8170.8809},{"date":"2022-03-30","close":8098.8911},{"date":"2022-03-31","close":8215.876},{"date":"2022-04-01","close":8161.8833},{"date":"2022-04-04","close":8125.8872},{"date":"2022-04-05","close":8071.8945},{"date":"2022-04-06","close":8125.8872},{"date":"2022-04-07","close":7927.9146},{"date":"2022-04-08","close":7954.9111},{"date":"2022-04-11","close":8143.8848},{"date":"2022-04-12","close":7990.9048},{"date":"2022-04-13","close":8071.8945},{"date":"2022-04-14","close":8260.8682},{"date":"2022-04-15","close":8323.8604},{"date":"2022-04-18","close":8278.8662},{"date":"2022-04-19","close":8467.8408},{"date":"2022-04-20","close":8593.8232},{"date":"2022-04-21","close":9583.6885},{"date":"2022-04-22","close":9178.7432},{"date":"2022-04-25","close":9223.7373},{"date":"2022-04-26","close":8926.7783},{"date":"2022-04-27","close":8854.7871},{"date":"2022-04-28","close":8962.7725},{"date":"2022-04-29","close":8836.79},{"date":"2022-05-02","close":8791.7959},{"date":"2022-05-03","close":8791.7959},{"date":"2022-05-04","close":8827.79},{"date":"2022-05-06","close":8521.832},{"date":"2022-05-09","close":9030.0},{"date":"2022-05-10","close":8026.9009},{"date":"2022-05-11","close":8188.8784},{"date":"2022-05-12","close":8026.9009},{"date":"2022-05-13","close":8251.8701},{"date":"2022-05-16","close":8197.877},{"date":"2022-05-17","close":8224.875},{"date":"2022-05-18","close":8242.8701},{"date":"2022-05-19","close":8098.8911},{"date":"2022-05-20","close":8224.875},{"date":"2022-05-23","close":8179.8799},{"date":"2022-05-24","close":7990.9048},{"date":"2022-05-25","close":8008.9033},{"date":"2022-05-26","close":8026.9009},{"date":"2022-05-27","close":8152.8843},{"date":"2022-05-30","close":8161.8833},{"date":"2022-05-31","close":8161.8833},{"date":"2022-06-02","close":8161.8833},{"date":"2022-06-03","close":8143.8848},{"date":"2022-06-07","close":8152.8843},{"date":"2022-06-08","close":8053.8965},{"date":"2022-06-09","close":7936.9136},{"date":"2022-06-10","close":7756.9375},{"date":"2022-06-13","close":7315.998},{"date":"2022-06-14","close":7199.0146},{"date":"2022-06-15","close":6920.0527},{"date":"2022-06-16","close":6929.0508},{"date":"2022-06-17","close":6884.0576},{"date":"2022-06-20","close":6434.1191},{"date":"2022-06-21","close":6524.1069},{"date":"2022-06-22","close":6065.1694},{"date":"2022-06-23","close":5813.2041},{"date":"2022-06-24","close":6092.166},{"date":"2022-06-27","close":6317.1348},{"date":"2022-06-28","close":6335.1328},{"date":"2022-06-29","close":6344.1309},{"date":"2022-06-30","close":6128.1606},{"date":"2022-07-01","close":6047.1719},{"date":"2022-07-04","close":5903.1914},{"date":"2022-07-05","close":6146.1582},{"date":"2022-07-06","close":6020.1753},{"date":"2022-07-07","close":6101.1646},{"date":"2022-07-08","close":6587.0977},{"date":"2022-07-11","close":6542.104},{"date":"2022-07-12","close":6290.1382},{"date":"2022-07-13","close":6371.1274},{"date":"2022-07-14","close":6353.1304},{"date":"2022-07-15","close":6263.1426},{"date":"2022-07-18","close":6425.1201},{"date":"2022-07-19","close":6497.1108},{"date":"2022-07-20","close":6641.0908},{"date":"2022-07-21","close":6686.084},{"date":"2022-07-22","close":6605.0952},{"date":"2022-07-25","close":6614.0942},{"date":"2022-07-26","close":6605.0952},{"date":"2022-07-27","close":6659.0884},{"date":"2022-07-28","close":6731.0776},{"date":"2022-07-29","close":6767.0732},{"date":"2022-08-01","close":6857.061},{"date":"2022-08-02","close":6812.0674},{"date":"2022-08-03","close":6848.062},{"date":"2022-08-04","close":6875.0586},{"date":"2022-08-05","close":6884.0576},{"date":"2022-08-08","close":6857.061},{"date":"2022-08-09","close":6884.0576},{"date":"2022-08-10","close":6929.0508},{"date":"2022-08-11","close":7118.0249},{"date":"2022-08-12","close":7280.0029},{"date":"2022-08-16","close":7181.0171},{"date":"2022-08-17","close":7181.0171},{"date":"2022-08-18","close":7181.0171},{"date":"2022-08-19","close":7100.0278},{"date":"2022-08-22","close":6992.0425},{"date":"2022-08-23","close":7127.0239},{"date":"2022-08-24","close":7181.0171},{"date":"2022-08-25","close":7253.0068},{"date":"2022-08-26","close":7217.0117},{"date":"2022-08-29","close":6947.0488},{"date":"2022-08-30","close":7136.0229},{"date":"2022-08-31","close":7172.0176},{"date":"2022-09-01","close":6983.0439},{"date":"2022-09-02","close":6839.0635},{"date":"2022-09-05","close":6794.0703},{"date":"2022-09-06","close":6947.0488},{"date":"2022-09-07","close":6812.0674},{"date":"2022-09-08","close":6866.0596},{"date":"2022-09-13","close":7172.0176},{"date":"2022-09-14","close":7082.0308},{"date":"2022-09-15","close":7217.0117},{"date":"2022-09-16","close":7468.9775},{"date":"2022-09-19","close":7118.0249},{"date":"2022-09-20","close":7873.9224},{"date":"2022-09-21","close":7477.9761},{"date":"2022-09-22","close":7244.0078},{"date":"2022-09-23","close":7154.0205},{"date":"2022-09-26","close":7873.9224},{"date":"2022-09-27","close":7513.9712},{"date":"2022-09-28","close":6749.0757},{"date":"2022-09-29","close":6335.1328},{"date":"2022-09-30","close":6416.1211},{"date":"2022-10-04","close":6677.0859},{"date":"2022-10-05","close":6524.1069},{"date":"2022-10-06","close":6776.0723},{"date":"2022-10-07","close":6623.0933},{"date":"2022-10-11","close":6272.1411},{"date":"2022-10-12","close":6290.1382},{"date":"2022-10-13","close":5984.1807},{"date":"2022-10-14","close":6182.1533},{"date":"2022-10-17","close":6596.0972},{"date":"2022-10-18","close":6659.0884},{"date":"2022-10-19","close":6569.1001},{"date":"2022-10-20","close":6596.0972},{"date":"2022-10-21","close":6407.1226},{"date":"2022-10-24","close":6623.0933},{"date":"2022-10-25","close":6479.1128},{"date":"2022-10-26","close":6380.1265},{"date":"2022-10-27","close":6479.1128},{"date":"2022-10-28","close":6380.1265},{"date":"2022-10-31","close":6461.1152},{"date":"2022-11-01","close":6587.0977},{"date":"2022-11-02","close":6569.1001},{"date":"2022-11-03","close":6614.0942},{"date":"2022-11-04","close":6542.104},{"date":"2022-11-07","close":6641.0908},{"date":"2022-11-08","close":6650.0894},{"date":"2022-11-09","close":6740.0771},{"date":"2022-11-10","close":6695.0835},{"date":"2022-11-11","close":6704.0815},{"date":"2022-11-14","close":6731.0776},{"date":"2022-11-15","close":7073.0317},{"date":"2022-11-16","close":7163.019},{"date":"2022-11-17","close":7055.0342},{"date":"2022-11-18","close":6857.061},{"date":"2022-11-21","close":6965.0459},{"date":"2022-11-22","close":6884.0576},{"date":"2022-11-23","close":6947.0488},{"date":"2022-11-24","close":7001.041},{"date":"2022-11-25","close":6920.0527},{"date":"2022-11-28","close":6758.0747},{"date":"2022-11-29","close":6920.0527},{"date":"2022-11-30","close":7001.041},{"date":"2022-12-01","close":7055.0342},{"date":"2022-12-02","close":6974.0449},{"date":"2022-12-05","close":7100.0278},{"date":"2022-12-06","close":6830.064},{"date":"2022-12-07","close":6767.0732},{"date":"2022-12-08","close":6866.0596},{"date":"2022-12-09","close":6776.0723},{"date":"2022-12-12","close":6605.0952},{"date":"2022-12-13","close":6596.0972},{"date":"2022-12-14","close":6704.0815},{"date":"2022-12-15","close":6632.0918},{"date":"2022-12-16","close":6551.1025},{"date":"2022-12-19","close":6524.1069},{"date":"2022-12-20","close":6407.1226},{"date":"2022-12-21","close":6407.1226},{"date":"2022-12-22","close":6524.1069},{"date":"2022-12-23","close":6353.1304},{"date":"2022-12-26","close":6362.1289},{"date":"2022-12-27","close":6443.1172},{"date":"2022-12-28","close":6628.2642},{"date":"2022-12-29","close":6452.375},{"date":"2023-01-02","close":6359.8013},{"date":"2023-01-03","close":6313.5146},{"date":"2023-01-04","close":6369.0591},{"date":"2023-01-05","close":6396.8306},{"date":"2023-01-06","close":6489.4038},{"date":"2023-01-09","close":6581.9775},{"date":"2023-01-10","close":6600.4927},{"date":"2023-01-11","close":6665.2939},{"date":"2023-01-12","close":6646.7793},{"date":"2023-01-13","close":6637.522},{"date":"2023-01-16","close":6711.5806},{"date":"2023-01-17","close":6619.0078},{"date":"2023-01-18","close":6572.7207},{"date":"2023-01-19","close":6600.4927},{"date":"2023-01-20","close":6646.7793},{"date":"2023-01-25","close":6776.3823},{"date":"2023-01-26","close":6794.897},{"date":"2023-01-27","close":6841.1836},{"date":"2023-01-30","close":6720.8379},{"date":"2023-01-31","close":6730.0957},{"date":"2023-02-01","close":6850.4409},{"date":"2023-02-02","close":6831.9268},{"date":"2023-02-03","close":6831.9268},{"date":"2023-02-06","close":6804.1543},{"date":"2023-02-07","close":6813.4116},{"date":"2023-02-08","close":6813.4116},{"date":"2023-02-09","close":6822.6689},{"date":"2023-02-10","close":6767.125},{"date":"2023-02-13","close":6822.6689},{"date":"2023-02-14","close":6915.2422},{"date":"2023-02-15","close":6776.3823},{"date":"2023-02-16","close":6868.9556},{"date":"2023-02-17","close":7035.5884},{"date":"2023-02-20","close":7072.6172},{"date":"2023-02-21","close":7350.3379},{"date":"2023-02-22","close":7146.6763},{"date":"2023-02-23","close":7091.1318},{"date":"2023-02-24","close":7035.5884},{"date":"2023-02-27","close":7128.1616},{"date":"2023-02-28","close":7035.5884},{"date":"2023-03-02","close":7248.5073},{"date":"2023-03-03","close":7276.2788},{"date":"2023-03-06","close":7239.25},{"date":"2023-03-07","close":7415.1392},{"date":"2023-03-08","close":7313.3091},{"date":"2023-03-09","close":7202.2207},{"date":"2023-03-10","close":7026.3306},{"date":"2023-03-13","close":7007.8159},{"date":"2023-03-14","close":6665.2939},{"date":"2023-03-15","close":6794.897},{"date":"2023-03-16","close":6711.5806},{"date":"2023-03-17","close":6804.1543},{"date":"2023-03-20","close":6804.1543},{"date":"2023-03-21","close":6831.9268},{"date":"2023-03-22","close":6905.9854},{"date":"2023-03-23","close":6998.5586},{"date":"2023-03-24","close":7155.9341},{"date":"2023-03-27","close":8507.5078},{"date":"2023-03-28","close":8498.25},{"date":"2023-03-29","close":8303.8457},{"date":"2023-03-30","close":8303.8457},{"date":"2023-03-31","close":8164.9854},{"date":"2023-04-03","close":8507.5078},{"date":"2023-04-04","close":8350.1328},{"date":"2023-04-05","close":8368.6475},{"date":"2023-04-06","close":8572.3086},{"date":"2023-04-07","close":8350.1328},{"date":"2023-04-10","close":8933.3457},{"date":"2023-04-11","close":8775.9707},{"date":"2023-04-12","close":8516.7646},{"date":"2023-04-13","close":8572.3086},{"date":"2023-04-14","close":8766.7139},{"date":"2023-04-17","close":8951.8604},{"date":"2023-04-18","close":8859.2871},{"date":"2023-04-19","close":9396.2129},{"date":"2023-04-20","close":8757.4561},{"date":"2023-04-21","close":8322.3604},{"date":"2023-04-24","close":8127.9565},{"date":"2023-04-25","close":8053.8965},{"date":"2023-04-26","close":7915.0366},{"date":"2023-04-27","close":7952.0659},{"date":"2023-04-28","close":7739.147},{"date":"2023-05-02","close":8127.9565},{"date":"2023-05-03","close":8424.1904},{"date":"2023-05-04","close":8072.4116},{"date":"2023-05-08","close":8081.6685},{"date":"2023-05-09","close":7952.0659},{"date":"2023-05-10","close":7868.7495},{"date":"2023-05-11","close":7868.7495},{"date":"2023-05-12","close":7720.6318},{"date":"2023-05-15","close":7544.7427},{"date":"2023-05-16","close":7405.8823},{"date":"2023-05-17","close":7535.4854},{"date":"2023-05-18","close":7591.0293},{"date":"2023-05-19","close":7498.4556},{"date":"2023-05-22","close":7637.3159},{"date":"2023-05-23","close":7628.0591},{"date":"2023-05-24","close":7572.5146},{"date":"2023-05-25","close":7507.7129},{"date":"2023-05-26","close":7341.0811},{"date":"2023-05-30","close":7359.5952},{"date":"2023-05-31","close":7331.8237},{"date":"2023-06-01","close":7313.3091},{"date":"2023-06-02","close":7424.397},{"date":"2023-06-05","close":7609.5439},{"date":"2023-06-07","close":7618.8018},{"date":"2023-06-08","close":7554.0},{"date":"2023-06-09","close":7554.0},{"date":"2023-06-12","close":7600.2866},{"date":"2023-06-13","close":7498.4556},{"date":"2023-06-14","close":7776.1758},{"date":"2023-06-15","close":8072.4116},{"date":"2023-06-16","close":8100.1841},{"date":"2023-06-19","close":8100.1841},{"date":"2023-06-20","close":7924.2935},{"date":"2023-06-21","close":7933.5518},{"date":"2023-06-22","close":7878.0073},{"date":"2023-06-23","close":7776.1758},{"date":"2023-06-26","close":7813.2061},{"date":"2023-06-27","close":7942.8086},{"date":"2023-06-28","close":7952.0659},{"date":"2023-06-29","close":7692.8604},{"date":"2023-06-30","close":7831.7202},{"date":"2023-07-03","close":8007.6104},{"date":"2023-07-04","close":7952.0659},{"date":"2023-07-05","close":8100.1841},{"date":"2023-07-06","close":7803.9482},{"date":"2023-07-07","close":7665.0884},{"date":"2023-07-10","close":7683.603},{"date":"2023-07-11","close":7822.4634},{"date":"2023-07-12","close":8035.3828},{"date":"2023-07-13","close":7942.8086},{"date":"2023-07-14","close":7942.8086},{"date":"2023-07-17","close":7970.5811},{"date":"2023-07-18","close":7766.9189},{"date":"2023-07-19","close":7544.7427},{"date":"2023-07-20","close":7609.5439},{"date":"2023-07-21","close":7516.9702},{"date":"2023-07-24","close":7424.397},{"date":"2023-07-25","close":7591.0293},{"date":"2023-07-26","close":7192.9634},{"date":"2023-07-27","close":7202.2207},{"date":"2023-07-28","close":7516.9702},{"date":"2023-07-31","close":7729.8896},{"date":"2023-08-01","close":7628.0591},{"date":"2023-08-02","close":7618.8018},{"date":"2023-08-03","close":7711.375},{"date":"2023-08-04","close":7572.5146},{"date":"2023-08-07","close":7507.7129},{"date":"2023-08-08","close":7341.0811},{"date":"2023-08-09","close":7424.397},{"date":"2023-08-10","close":7470.6841},{"date":"2023-08-11","close":7452.1689},{"date":"2023-08-14","close":7267.0225},{"date":"2023-08-16","close":7072.6172},{"date":"2023-08-17","close":6943.0146},{"date":"2023-08-18","close":7220.7354},{"date":"2023-08-21","close":7405.8823},{"date":"2023-08-22","close":7359.5952},{"date":"2023-08-23","close":7304.0513},{"date":"2023-08-24","close":7359.5952},{"date":"2023-08-25","close":7304.0513},{"date":"2023-08-28","close":7405.8823},{"date":"2023-08-29","close":7405.8823},{"date":"2023-08-30","close":7387.3677},{"date":"2023-08-31","close":7359.5952},{"date":"2023-09-01","close":7341.0811},{"date":"2023-09-04","close":7341.0811},{"date":"2023-09-05","close":7304.0513},{"date":"2023-09-06","close":7248.5073},{"date":"2023-09-07","close":7081.875},{"date":"2023-09-08","close":7183.7056},{"date":"2023-09-11","close":7165.1909},{"date":"2023-09-12","close":7109.6475},{"date":"2023-09-13","close":7081.875},{"date":"2023-09-14","close":7100.3896},{"date":"2023-09-15","close":7202.2207},{"date":"2023-09-18","close":7239.25},{"date":"2023-09-19","close":7183.7056},{"date":"2023-09-20","close":7211.4775},{"date":"2023-09-21","close":7017.0737},{"date":"2023-09-22","close":6933.7573},{"date":"2023-09-25","close":6822.6689},{"date":"2023-09-26","close":6637.522},{"date":"2023-09-27","close":6683.8091},{"date":"2023-10-04","close":6526.4341},{"date":"2023-10-05","close":6656.0366},{"date":"2023-10-06","close":6656.0366},{"date":"2023-10-10","close":6637.522},{"date":"2023-10-11","close":6702.3232},{"date":"2023-10-12","close":6757.8677},{"date":"2023-10-13","close":6646.7793},{"date":"2023-10-16","close":6591.2354},{"date":"2023-10-17","close":6693.0664},{"date":"2023-10-18","close":6748.6104},{"date":"2023-10-19","close":6544.9487},{"date":"2023-10-20","close":6341.2866},{"date":"2023-10-23","close":6341.2866},{"date":"2023-10-24","close":6517.1763},{"date":"2023-10-25","close":6480.1475},{"date":"2023-10-26","close":6304.2573},{"date":"2023-10-27","close":6387.5737},{"date":"2023-10-30","close":6507.9189},{"date":"2023-10-31","close":6378.3159},{"date":"2023-11-01","close":6507.9189},{"date":"2023-11-02","close":6609.75},{"date":"2023-11-03","close":6619.0078},{"date":"2023-11-06","close":6739.353},{"date":"2023-11-07","close":6656.0366},{"date":"2023-11-08","close":6637.522},{"date":"2023-11-09","close":6619.0078},{"date":"2023-11-10","close":6581.9775},{"date":"2023-11-13","close":6535.6909},{"date":"2023-11-14","close":6591.2354},{"date":"2023-11-15","close":6646.7793},{"date":"2023-11-16","close":6646.7793},{"date":"2023-11-17","close":6572.7207},{"date":"2023-11-20","close":6785.6396},{"date":"2023-11-21","close":6693.0664},{"date":"2023-11-22","close":6581.9775},{"date":"2023-11-23","close":6600.4927},{"date":"2023-11-24","close":6600.4927},{"date":"2023-11-27","close":6544.9487},{"date":"2023-11-28","close":6535.6909},{"date":"2023-11-29","close":6535.6909},{"date":"2023-11-30","close":6572.7207},{"date":"2023-12-01","close":6572.7207},{"date":"2023-12-04","close":6637.522},{"date":"2023-12-05","close":6637.522},{"date":"2023-12-06","close":6646.7793},{"date":"2023-12-07","close":6600.4927},{"date":"2023-12-08","close":6665.2939},{"date":"2023-12-11","close":6730.0957},{"date":"2023-12-12","close":6711.5806},{"date":"2023-12-13","close":6646.7793},{"date":"2023-12-14","close":6619.0078},{"date":"2023-12-15","close":6665.2939},{"date":"2023-12-18","close":6628.2642},{"date":"2023-12-19","close":6665.2939},{"date":"2023-12-20","close":6748.6104},{"date":"2023-12-21","close":6702.3232},{"date":"2023-12-22","close":6757.8677},{"date":"2023-12-26","close":6748.6104},{"date":"2023-12-27","close":6729.7061},{"date":"2023-12-28","close":6758.0615},{"date":"2024-01-02","close":6729.7061},{"date":"2024-01-03","close":6720.2549},{"date":"2024-01-04","close":6672.9956},{"date":"2024-01-05","close":6644.6401},{"date":"2024-01-08","close":6691.8994},{"date":"2024-01-09","close":6729.7061},{"date":"2024-01-10","close":6682.4473},{"date":"2024-01-11","close":6710.8027},{"date":"2024-01-12","close":6682.4473},{"date":"2024-01-15","close":6644.6401},{"date":"2024-01-16","close":6597.3809},{"date":"2024-01-17","close":6474.5068},{"date":"2024-01-18","close":6446.1514},{"date":"2024-01-19","close":6493.4106},{"date":"2024-01-22","close":6512.314},{"date":"2024-01-23","close":6635.188},{"date":"2024-01-24","close":6578.4771},{"date":"2024-01-25","close":6550.1216},{"date":"2024-01-26","close":6559.5737},{"date":"2024-01-29","close":6597.3809},{"date":"2024-01-30","close":6691.8994},{"date":"2024-01-31","close":6928.1948},{"date":"2024-02-01","close":6956.5503},{"date":"2024-02-02","close":6984.9058},{"date":"2024-02-05","close":7003.8101},{"date":"2024-02-06","close":6814.7729},{"date":"2024-02-07","close":6890.3877},{"date":"2024-02-08","close":6871.4839},{"date":"2024-02-13","close":6899.8394},{"date":"2024-02-14","close":6918.7432},{"date":"2024-02-15","close":6890.3877},{"date":"2024-02-16","close":6890.3877},{"date":"2024-02-19","close":6984.9058},{"date":"2024-02-20","close":6918.7432},{"date":"2024-02-21","close":6899.8394},{"date":"2024-02-22","close":6899.8394},{"date":"2024-02-23","close":6805.3213},{"date":"2024-02-26","close":6729.7061},{"date":"2024-02-27","close":6748.6104},{"date":"2024-02-28","close":6710.8027},{"date":"2024-02-29","close":6663.5435},{"date":"2024-03-04","close":6635.188},{"date":"2024-03-05","close":6578.4771},{"date":"2024-03-06","close":6606.8325},{"date":"2024-03-07","close":6616.2847},{"date":"2024-03-08","close":6672.9956},{"date":"2024-03-11","close":6635.188},{"date":"2024-03-12","close":6597.3809},{"date":"2024-03-13","close":6569.0249},{"date":"2024-03-14","close":6616.2847},{"date":"2024-03-15","close":6587.9292},{"date":"2024-03-18","close":6578.4771},{"date":"2024-03-19","close":6531.2183},{"date":"2024-03-20","close":6531.2183},{"date":"2024-03-21","close":6569.0249},{"date":"2024-03-22","close":6559.5737},{"date":"2024-03-25","close":6531.2183},{"date":"2024-03-26","close":6540.6694},{"date":"2024-03-27","close":6521.7661},{"date":"2024-03-28","close":6521.7661},{"date":"2024-03-29","close":6502.8628},{"date":"2024-04-01","close":6521.7661},{"date":"2024-04-02","close":6465.0552},{"date":"2024-04-03","close":6427.2476},{"date":"2024-04-04","close":6389.4404},{"date":"2024-04-05","close":6379.9883},{"date":"2024-04-08","close":6351.6328},{"date":"2024-04-09","close":6342.1812},{"date":"2024-04-11","close":6294.9219},{"date":"2024-04-12","close":6276.0186},{"date":"2024-04-15","close":6313.8262},{"date":"2024-04-16","close":6323.2773},{"date":"2024-04-17","close":6304.374},{"date":"2024-04-18","close":6379.9883},{"date":"2024-04-19","close":6361.085},{"date":"2024-04-22","close":6465.0552},{"date":"2024-04-23","close":6379.9883},{"date":"2024-04-24","close":6398.8921},{"date":"2024-04-25","close":6379.9883},{"date":"2024-04-26","close":6370.5366},{"date":"2024-04-29","close":6436.6997},{"date":"2024-04-30","close":6436.6997},{"date":"2024-05-02","close":6427.2476},{"date":"2024-05-03","close":6427.2476},{"date":"2024-05-07","close":6446.1514},{"date":"2024-05-08","close":6502.8628},{"date":"2024-05-09","close":6483.9585},{"date":"2024-05-10","close":6436.6997},{"date":"2024-05-13","close":6427.2476},{"date":"2024-05-14","close":6540.6694},{"date":"2024-05-16","close":6550.1216},{"date":"2024-05-17","close":6455.603},{"date":"2024-05-20","close":6682.4473},{"date":"2024-05-21","close":6597.3809},{"date":"2024-05-22","close":6625.7363},{"date":"2024-05-23","close":6540.6694},{"date":"2024-05-24","close":6427.2476},{"date":"2024-05-27","close":6323.2773},{"date":"2024-05-28","close":6379.9883},{"date":"2024-05-29","close":6294.9219},{"date":"2024-05-30","close":6276.0186},{"date":"2024-05-31","close":6276.0186},{"date":"2024-06-03","close":6427.2476},{"date":"2024-06-04","close":6342.1812},{"date":"2024-06-05","close":6379.9883},{"date":"2024-06-07","close":6342.1812},{"date":"2024-06-10","close":6332.7295},{"date":"2024-06-11","close":6228.7593},{"date":"2024-06-12","close":6238.2109},{"date":"2024-06-13","close":6181.5},{"date":"2024-06-14","close":6162.5962},{"date":"2024-06-17","close":6162.5962},{"date":"2024-06-18","close":6143.6929},{"date":"2024-06-19","close":6096.4331},{"date":"2024-06-20","close":6162.5962},{"date":"2024-06-21","close":6077.5298},{"date":"2024-06-24","close":6077.5298},{"date":"2024-06-25","close":6077.5298},{"date":"2024-06-26","close":6068.0776},{"date":"2024-06-27","close":6039.7222},{"date":"2024-06-28","close":6001.915},{"date":"2024-07-01","close":6001.915},{"date":"2024-07-02","close":5907.3965},{"date":"2024-07-03","close":5897.9453},{"date":"2024-07-04","close":5907.3965},{"date":"2024-07-05","close":5916.8486},{"date":"2024-07-08","close":5897.9453},{"date":"2024-07-09","close":5879.041},{"date":"2024-07-10","close":5860.1377},{"date":"2024-07-11","close":5860.1377},{"date":"2024-07-12","close":5850.6855},{"date":"2024-07-15","close":5850.6855},{"date":"2024-07-16","close":5822.3301},{"date":"2024-07-17","close":5803.4268},{"date":"2024-07-18","close":5775.0713},{"date":"2024-07-19","close":5737.2637},{"date":"2024-07-22","close":5699.4565},{"date":"2024-07-23","close":5671.1011},{"date":"2024-07-24","close":5604.938},{"date":"2024-07-25","close":5586.0347},{"date":"2024-07-26","close":5661.6489},{"date":"2024-07-29","close":5708.9082},{"date":"2024-07-30","close":5680.5527},{"date":"2024-07-31","close":5699.4565},{"date":"2024-08-01","close":5765.6191},{"date":"2024-08-02","close":5633.2935},{"date":"2024-08-05","close":5047.2798},{"date":"2024-08-06","close":5179.606},{"date":"2024-08-07","close":5330.835},{"date":"2024-08-08","close":5274.124},{"date":"2024-08-09","close":5340.2866},{"date":"2024-08-12","close":5415.9014},{"date":"2024-08-13","close":5415.9014},{"date":"2024-08-14","close":5444.2568},{"date":"2024-08-16","close":5444.2568},{"date":"2024-08-19","close":5396.998},{"date":"2024-08-20","close":5482.0645},{"date":"2024-08-21","close":5482.0645},{"date":"2024-08-22","close":5415.9014},{"date":"2024-08-23","close":5444.2568},{"date":"2024-08-26","close":5415.9014},{"date":"2024-08-27","close":5321.3828},{"date":"2024-08-28","close":5311.9312},{"date":"2024-08-29","close":5311.9312},{"date":"2024-08-30","close":5349.7383},{"date":"2024-09-02","close":5236.3169},{"date":"2024-09-03","close":5198.5093},{"date":"2024-09-04","close":5018.9243},{"date":"2024-09-05","close":5037.8281},{"date":"2024-09-06","close":4952.7617},{"date":"2024-09-09","close":4886.5986},{"date":"2024-09-10","close":4820.436},{"date":"2024-09-11","close":4820.436},{"date":"2024-09-12","close":4933.8574},{"date":"2024-09-13","close":5075.6353},{"date":"2024-09-19","close":5085.0874},{"date":"2024-09-20","close":5122.8945},{"date":"2024-09-23","close":5122.8945},{"date":"2024-09-24","close":5151.25},{"date":"2024-09-25","close":5255.2202},{"date":"2024-09-26","close":5274.124},{"date":"2024-09-27","close":5274.124},{"date":"2024-09-30","close":5283.5757},{"date":"2024-10-02","close":5245.7681},{"date":"2024-10-04","close":5245.7681},{"date":"2024-10-07","close":5245.7681},{"date":"2024-10-08","close":5198.5093},{"date":"2024-10-10","close":5160.7017},{"date":"2024-10-11","close":5141.7983},{"date":"2024-10-14","close":5151.25},{"date":"2024-10-15","close":5132.3462},{"date":"2024-10-16","close":5056.7314},{"date":"2024-10-17","close":5085.0874},{"date":"2024-10-18","close":5028.376},{"date":"2024-10-21","close":5066.1836},{"date":"2024-10-22","close":4971.665},{"date":"2024-10-23","close":4952.7617},{"date":"2024-10-24","close":5056.7314},{"date":"2024-10-25","close":5018.9243},{"date":"2024-10-28","close":5000.0205},{"date":"2024-10-29","close":5000.0205},{"date":"2024-10-30","close":5047.2798},{"date":"2024-10-31","close":5000.0205},{"date":"2024-11-01","close":4981.1172},{"date":"2024-11-04","close":4981.1172},{"date":"2024-11-05","close":5037.8281},{"date":"2024-11-06","close":5009.4727},{"date":"2024-11-07","close":5009.4727},{"date":"2024-11-08","close":4905.502},{"date":"2024-11-11","close":4858.2432},{"date":"2024-11-12","close":4754.2729},{"date":"2024-11-13","close":4631.3989},{"date":"2024-11-14","close":4584.1396},{"date":"2024-11-15","close":4673.9326},{"date":"2024-11-18","close":4763.7251},{"date":"2024-11-19","close":4773.1763},{"date":"2024-11-20","close":4773.1763},{"date":"2024-11-21","close":4782.6284},{"date":"2024-11-22","close":4754.2729},{"date":"2024-11-25","close":4754.2729},{"date":"2024-11-26","close":4801.5322},{"date":"2024-11-27","close":4839.3394},{"date":"2024-11-28","close":4886.5986},{"date":"2024-11-29","close":4877.147},{"date":"2024-12-02","close":4763.7251},{"date":"2024-12-03","close":4782.6284},{"date":"2024-12-04","close":4716.4653},{"date":"2024-12-05","close":4603.0435},{"date":"2024-12-06","close":4536.8809},{"date":"2024-12-09","close":4305.3105},{"date":"2024-12-10","close":4423.459},{"date":"2024-12-11","close":4522.7026},{"date":"2024-12-12","close":4574.688},{"date":"2024-12-13","close":4555.7842},{"date":"2024-12-16","close":4612.4956},{"date":"2024-12-17","close":4593.5918},{"date":"2024-12-18","close":4631.3989},{"date":"2024-12-19","close":4612.4956},{"date":"2024-12-20","close":4560.5103},{"date":"2024-12-23","close":4607.7695},{"date":"2024-12-24","close":4650.3027},{"date":"2024-12-26","close":4636.125},{"date":"2024-12-27","close":4714.125},{"date":"2024-12-30","close":4723.875},{"date":"2025-01-02","close":4762.875},{"date":"2025-01-03","close":4777.5},{"date":"2025-01-06","close":4860.375},{"date":"2025-01-07","close":4855.5},{"date":"2025-01-08","close":4845.75},{"date":"2025-01-09","close":4850.625},{"date":"2025-01-10","close":4855.5},{"date":"2025-01-13","close":4850.625},{"date":"2025-01-14","close":4855.5},{"date":"2025-01-15","close":4840.875},{"date":"2025-01-16","close":4860.375},{"date":"2025-01-17","close":4860.375},{"date":"2025-01-20","close":4840.875},{"date":"2025-01-21","close":4840.875},{"date":"2025-01-22","close":4840.875},{"date":"2025-01-23","close":4811.625},{"date":"2025-01-24","close":4816.5},{"date":"2025-01-31","close":4821.375},{"date":"2025-02-03","close":4767.75},{"date":"2025-02-04","close":4748.25},{"date":"2025-02-05","close":4714.125},{"date":"2025-02-06","close":4733.625},{"date":"2025-02-07","close":4719.0},{"date":"2025-02-10","close":4728.75},{"date":"2025-02-11","close":4728.75},{"date":"2025-02-12","close":4699.5},{"date":"2025-02-13","close":4723.875},{"date":"2025-02-14","close":4748.25},{"date":"2025-02-17","close":4762.875},{"date":"2025-02-18","close":4870.125},{"date":"2025-02-19","close":4943.25},{"date":"2025-02-20","close":4953.0},{"date":"2025-02-21","close":5011.5},{"date":"2025-02-24","close":4992.0},{"date":"2025-02-25","close":4972.5},{"date":"2025-02-26","close":4982.25},{"date":"2025-02-27","close":4943.25},{"date":"2025-02-28","close":4816.5},{"date":"2025-03-04","close":4806.75},{"date":"2025-03-05","close":4972.5},{"date":"2025-03-06","close":4953.0},{"date":"2025-03-07","close":4992.0},{"date":"2025-03-10","close":4962.75},{"date":"2025-03-11","close":5001.75},{"date":"2025-03-12","close":5099.25},{"date":"2025-03-13","close":5099.25},{"date":"2025-03-14","close":5070.0},{"date":"2025-03-17","close":5050.5},{"date":"2025-03-18","close":5011.5},{"date":"2025-03-19","close":5011.5},{"date":"2025-03-20","close":5040.75},{"date":"2025-03-21","close":4992.0},{"date":"2025-03-24","close":4962.75},{"date":"2025-03-25","close":4943.25},{"date":"2025-03-26","close":4933.5},{"date":"2025-03-27","close":4904.25},{"date":"2025-03-28","close":4884.75},{"date":"2025-03-31","close":4894.5},{"date":"2025-04-01","close":4933.5},{"date":"2025-04-02","close":4972.5},{"date":"2025-04-03","close":4953.0},{"date":"2025-04-04","close":4982.25},{"date":"2025-04-07","close":4811.625},{"date":"2025-04-08","close":4816.5},{"date":"2025-04-09","close":4758.0},{"date":"2025-04-10","close":4875.0},{"date":"2025-04-11","close":4953.0},{"date":"2025-04-14","close":4992.0},{"date":"2025-04-15","close":5001.75},{"date":"2025-04-16","close":4953.0},{"date":"2025-04-17","close":5040.75},{"date":"2025-04-18","close":5070.0},{"date":"2025-04-21","close":5050.5},{"date":"2025-04-22","close":5070.0},{"date":"2025-04-23","close":5128.5},{"date":"2025-04-24","close":5118.75},{"date":"2025-04-25","close":5167.5},{"date":"2025-04-28","close":5128.5},{"date":"2025-04-29","close":5118.75},{"date":"2025-04-30","close":5099.25},{"date":"2025-05-02","close":5109.0},{"date":"2025-05-07","close":5060.25},{"date":"2025-05-08","close":5109.0},{"date":"2025-05-09","close":5118.75},{"date":"2025-05-12","close":5216.25},{"date":"2025-05-13","close":5235.75},{"date":"2025-05-14","close":5245.5},{"date":"2025-05-15","close":5382.0},{"date":"2025-05-16","close":5284.5},{"date":"2025-05-19","close":5372.25},{"date":"2025-05-20","close":5362.5},{"date":"2025-05-21","close":5479.5},{"date":"2025-05-22","close":5499.0},{"date":"2025-05-23","close":5469.75},{"date":"2025-05-26","close":5499.0},{"date":"2025-05-27","close":5421.0},{"date":"2025-05-28","close":5479.5},{"date":"2025-05-29","close":5625.75},{"date":"2025-05-30","close":5684.25},{"date":"2025-06-02","close":5606.25},{"date":"2025-06-04","close":5791.5},{"date":"2025-06-05","close":5791.5},{"date":"2025-06-09","close":5898.75},{"date":"2025-06-10","close":5898.75},{"date":"2025-06-11","close":5967.0},{"date":"2025-06-12","close":5918.25},{"date":"2025-06-13","close":5820.75},{"date":"2025-06-16","close":5840.25},{"date":"2025-06-17","close":5850.0},{"date":"2025-06-18","close":5898.75},{"date":"2025-06-19","close":5957.25},{"date":"2025-06-20","close":5947.5},{"date":"2025-06-23","close":5898.75},{"date":"2025-06-24","close":5957.25},{"date":"2025-06-25","close":5976.75},{"date":"2025-06-26","close":5879.25},{"date":"2025-06-27","close":5840.25},{"date":"2025-06-30","close":5850.0},{"date":"2025-07-01","close":5928.0},{"date":"2025-07-02","close":5918.25},{"date":"2025-07-03","close":5967.0},{"date":"2025-07-04","close":5918.25},{"date":"2025-07-07","close":5879.25},{"date":"2025-07-08","close":5918.25},{"date":"2025-07-09","close":6054.75},{"date":"2025-07-10","close":6074.25},{"date":"2025-07-11","close":6064.5},{"date":"2025-07-14","close":6084.0},{"date":"2025-07-15","close":6035.25},{"date":"2025-07-16","close":5996.25},{"date":"2025-07-17","close":5986.5},{"date":"2025-07-18","close":5869.5},{"date":"2025-07-21","close":5986.5},{"date":"2025-07-22","close":5898.75},{"date":"2025-07-23","close":5947.5},{"date":"2025-07-24","close":5889.0},{"date":"2025-07-25","close":5850.0},{"date":"2025-07-28","close":6025.5},{"date":"2025-07-29","close":5869.5},{"date":"2025-07-30","close":5850.0},{"date":"2025-07-31","close":5898.75},{"date":"2025-08-01","close":5684.25},{"date":"2025-08-04","close":5723.25},{"date":"2025-08-05","close":5733.0},{"date":"2025-08-06","close":5752.5},{"date":"2025-08-07","close":5723.25},{"date":"2025-08-08","close":5781.75},{"date":"2025-08-11","close":5752.5},{"date":"2025-08-12","close":5820.75},{"date":"2025-08-13","close":5752.5},{"date":"2025-08-14","close":5723.25},{"date":"2025-08-18","close":5567.25},{"date":"2025-08-19","close":5547.75},{"date":"2025-08-20","close":5547.75},{"date":"2025-08-21","close":5577.0},{"date":"2025-08-22","close":5577.0},{"date":"2025-08-25","close":5586.75},{"date":"2025-08-26","close":5606.25},{"date":"2025-08-27","close":5557.5},{"date":"2025-08-28","close":5557.5},{"date":"2025-08-29","close":5538.0},{"date":"2025-09-01","close":5469.75},{"date":"2025-09-02","close":5489.25},{"date":"2025-09-03","close":5489.25},{"date":"2025-09-04","close":5547.75},{"date":"2025-09-05","close":5489.25},{"date":"2025-09-08","close":5518.5},{"date":"2025-09-09","close":5596.5},{"date":"2025-09-10","close":5606.25},{"date":"2025-09-11","close":5616.0},{"date":"2025-09-12","close":5625.75},{"date":"2025-09-15","close":5596.5},{"date":"2025-09-16","close":5567.25},{"date":"2025-09-17","close":5489.25},{"date":"2025-09-18","close":5538.0},{"date":"2025-09-19","close":5700.0},{"date":"2025-09-22","close":5596.5},{"date":"2025-09-23","close":5694.0},{"date":"2025-09-24","close":5645.25},{"date":"2025-09-25","close":5674.5},{"date":"2025-09-26","close":5684.25},{"date":"2025-09-29","close":5616.0},{"date":"2025-09-30","close":5713.5},{"date":"2025-10-01","close":5694.0},{"date":"2025-10-02","close":5689.125},{"date":"2025-10-10","close":5586.75},{"date":"2025-10-13","close":5528.25},{"date":"2025-10-14","close":5460.0},{"date":"2025-10-15","close":5499.0},{"date":"2025-10-16","close":5518.5},{"date":"2025-10-17","close":5450.25},{"date":"2025-10-20","close":5528.25},{"date":"2025-10-21","close":5557.5},{"date":"2025-10-22","close":5557.5},{"date":"2025-10-23","close":5499.0},{"date":"2025-10-24","close":5460.0},{"date":"2025-10-27","close":5440.5},{"date":"2025-10-28","close":5421.0},{"date":"2025-10-29","close":5401.5},{"date":"2025-10-30","close":5391.75},{"date":"2025-10-31","close":5499.0},{"date":"2025-11-03","close":5567.25},{"date":"2025-11-04","close":5586.75},{"date":"2025-11-05","close":5557.5},{"date":"2025-11-06","close":5547.75},{"date":"2025-11-07","close":5655.0},{"date":"2025-11-10","close":5664.75},{"date":"2025-11-11","close":5635.5},{"date":"2025-11-12","close":5850.0},{"date":"2025-11-13","close":5801.25},{"date":"2025-11-14","close":5850.0},{"date":"2025-11-17","close":5898.75},{"date":"2025-11-18","close":5889.0},{"date":"2025-11-19","close":5928.0},{"date":"2025-11-20","close":5957.25},{"date":"2025-11-21","close":5898.75},{"date":"2025-11-24","close":5957.25},{"date":"2025-11-25","close":5928.0},{"date":"2025-11-26","close":5928.0},{"date":"2025-11-27","close":5889.0},{"date":"2025-11-28","close":5918.25},{"date":"2025-12-01","close":5791.5},{"date":"2025-12-02","close":5791.5},{"date":"2025-12-03","close":5791.5},{"date":"2025-12-04","close":5772.0},{"date":"2025-12-05","close":5830.5},{"date":"2025-12-08","close":5859.75},{"date":"2025-12-09","close":5801.25},{"date":"2025-12-10","close":5762.25},{"date":"2025-12-11","close":5791.5},{"date":"2025-12-12","close":5850.0},{"date":"2025-12-15","close":5889.0},{"date":"2025-12-16","close":5879.25},{"date":"2025-12-17","close":5928.0},{"date":"2025-12-18","close":5947.5},{"date":"2025-12-19","close":5908.5},{"date":"2025-12-22","close":5947.5},{"date":"2025-12-23","close":5908.5},{"date":"2025-12-24","close":5869.5},{"date":"2025-12-26","close":5850.0},{"date":"2025-12-29","close":5980.0},{"date":"2025-12-30","close":5960.0},{"date":"2026-01-02","close":5880.0},{"date":"2026-01-05","close":5860.0},{"date":"2026-01-06","close":5850.0},{"date":"2026-01-07","close":5890.0},{"date":"2026-01-08","close":5830.0},{"date":"2026-01-09","close":5800.0},{"date":"2026-01-12","close":5730.0},{"date":"2026-01-13","close":5770.0},{"date":"2026-01-14","close":5810.0},{"date":"2026-01-15","close":5870.0},{"date":"2026-01-16","close":5780.0},{"date":"2026-01-19","close":5760.0},{"date":"2026-01-20","close":5810.0},{"date":"2026-01-21","close":5720.0},{"date":"2026-01-22","close":5730.0},{"date":"2026-01-23","close":5800.0},{"date":"2026-01-26","close":5850.0},{"date":"2026-01-27","close":5850.0},{"date":"2026-01-28","close":5850.0},{"date":"2026-01-29","close":5940.0},{"date":"2026-01-30","close":5980.0},{"date":"2026-02-02","close":5940.0},{"date":"2026-02-03","close":6010.0},{"date":"2026-02-04","close":6130.0},{"date":"2026-02-05","close":6060.0},{"date":"2026-02-06","close":6000.0},{"date":"2026-02-09","close":6040.0},{"date":"2026-02-10","close":6100.0},{"date":"2026-02-11","close":6200.0},{"date":"2026-02-12","close":6310.0},{"date":"2026-02-13","close":6230.0},{"date":"2026-02-19","close":6300.0},{"date":"2026-02-20","close":6410.0},{"date":"2026-02-23","close":6500.0},{"date":"2026-02-24","close":6510.0},{"date":"2026-02-25","close":6420.0},{"date":"2026-02-26","close":6320.0},{"date":"2026-02-27","close":6310.0},{"date":"2026-03-03","close":6160.0},{"date":"2026-03-04","close":5660.0},{"date":"2026-03-05","close":5890.0},{"date":"2026-03-06","close":5920.0},{"date":"2026-03-09","close":5730.0},{"date":"2026-03-10","close":5840.0},{"date":"2026-03-11","close":5880.0},{"date":"2026-03-12","close":6050.0},{"date":"2026-03-13","close":5990.0},{"date":"2026-03-16","close":5910.0},{"date":"2026-03-17","close":5880.0},{"date":"2026-03-18","close":6000.0},{"date":"2026-03-19","close":5900.0},{"date":"2026-03-20","close":6050.0},{"date":"2026-03-23","close":5830.0},{"date":"2026-03-24","close":5950.0},{"date":"2026-03-25","close":6040.0},{"date":"2026-03-26","close":5960.0},{"date":"2026-03-27","close":5970.0},{"date":"2026-03-30","close":5810.0},{"date":"2026-03-31","close":5850.0},{"date":"2026-04-01","close":5920.0},{"date":"2026-04-02","close":5770.0},{"date":"2026-04-03","close":5940.0},{"date":"2026-04-06","close":5920.0},{"date":"2026-04-07","close":5900.0},{"date":"2026-04-08","close":5970.0},{"date":"2026-04-09","close":5980.0},{"date":"2026-04-10","close":6090.0},{"date":"2026-04-13","close":6110.0},{"date":"2026-04-14","close":6110.0},{"date":"2026-04-15","close":6110.0},{"date":"2026-04-16","close":6200.0},{"date":"2026-04-17","close":6190.0},{"date":"2026-04-20","close":6190.0},{"date":"2026-04-21","close":6190.0},{"date":"2026-04-22","close":6230.0},{"date":"2026-04-23","close":6150.0},{"date":"2026-04-24","close":6210.0},{"date":"2026-04-27","close":6330.0},{"date":"2026-04-28","close":6520.0},{"date":"2026-04-29","close":6450.0},{"date":"2026-04-30","close":6370.0},{"date":"2026-05-04","close":6310.0},{"date":"2026-05-06","close":6160.0},{"date":"2026-05-07","close":6250.0},{"date":"2026-05-08","close":6160.0},{"date":"2026-05-11","close":5990.0},{"date":"2026-05-12","close":5940.0},{"date":"2026-05-13","close":5800.0},{"date":"2026-05-14","close":5900.0},{"date":"2026-05-15","close":6080.0},{"date":"2026-05-18","close":5980.0},{"date":"2026-05-19","close":5930.0},{"date":"2026-05-20","close":5880.0},{"date":"2026-05-21","close":5940.0},{"date":"2026-05-22","close":6080.0},{"date":"2026-05-26","close":6060.0},{"date":"2026-05-27","close":5870.0},{"date":"2026-05-28","close":5930.0},{"date":"2026-05-29","close":5790.0},{"date":"2026-06-01","close":5560.0},{"date":"2026-06-02","close":5570.0},{"date":"2026-06-04","close":5590.0},{"date":"2026-06-05","close":5450.0},{"date":"2026-06-08","close":5300.0},{"date":"2026-06-09","close":5340.0},{"date":"2026-06-10","close":5400.0},{"date":"2026-06-11","close":5450.0},{"date":"2026-06-12","close":5460.0},{"date":"2026-06-15","close":5540.0},{"date":"2026-06-16","close":5560.0},{"date":"2026-06-17","close":5470.0},{"date":"2026-06-18","close":5420.0},{"date":"2026-06-19","close":5240.0},{"date":"2026-06-22","close":5100.0},{"date":"2026-06-23","close":5000.0},{"date":"2026-06-24","close":5070.0},{"date":"2026-06-25","close":5040.0},{"date":"2026-06-26","close":4980.0},{"date":"2026-06-29","close":5170.0},{"date":"2026-06-30","close":5190.0},{"date":"2026-07-01","close":5270.0},{"date":"2026-07-02","close":5260.0},{"date":"2026-07-03","close":5290.0},{"date":"2026-07-06","close":5360.0},{"date":"2026-07-07","close":5360.0},{"date":"2026-07-08","close":5220.0},{"date":"2026-07-09","close":5150.0},{"date":"2026-07-10","close":5290.0},{"date":"2026-07-13","close":5220.0},{"date":"2026-07-14","close":5220.0},{"date":"2026-07-15","close":5200.0},{"date":"2026-07-16","close":5290.0},{"date":"2026-07-20","close":5170.0},{"date":"2026-07-21","close":5190.0},{"date":"2026-07-22","close":5250.0},{"date":"2026-07-23","close":5320.0},{"date":"2026-07-24","close":5300.0},{"date":"2026-07-27","close":5320.0},{"date":"2026-07-28","close":5210.0},{"date":"2026-07-29","close":5060.0},{"date":"2026-07-30","close":5000.0},{"date":"2026-07-31","close":5150.0},{"date":"2026-08-03","close":5190.0},{"date":"2026-08-04","close":5320.0},{"date":"2026-08-05","close":5340.0},{"date":"2026-08-06","close":5330.0},{"date":"2026-08-07","close":5450.0},{"date":"2026-08-10","close":5430.0},{"date":"2026-08-11","close":5490.0},{"date":"2026-08-12","close":5490.0},{"date":"2026-08-13","close":5460.0},{"date":"2026-08-14","close":5720.0},{"date":"2026-08-18","close":5870.0},{"date":"2026-08-19","close":5770.0},{"date":"2026-08-20","close":5790.0},{"date":"2026-08-21","close":5700.0},{"date":"2026-08-24","close":5750.0},{"date":"2026-08-25","close":5770.0},{"date":"2026-08-26","close":5760.0},{"date":"2026-08-27","close":5670.0},{"date":"2026-08-28","close":5730.0},{"date":"2026-08-31","close":5680.0},{"date":"2026-09-01","close":5670.0},{"date":"2026-09-02","close":5600.0},{"date":"2026-09-03","close":5700.0},{"date":"2026-09-04","close":5700.0},{"date":"2026-09-07","close":5660.0},{"date":"2026-09-08","close":5610.0},{"date":"2026-09-09","close":5580.0},{"date":"2026-09-10","close":5590.0},{"date":"2026-09-11","close":5540.0},{"date":"2026-09-14","close":5530.0},{"date":"2026-09-15","close":5520.0},{"date":"2026-09-16","close":5580.0},{"date":"2026-09-17","close":5540.0},{"date":"2026-09-18","close":5500.0},{"date":"2026-09-21","close":5520.0},{"date":"2026-09-22","close":5510.0},{"date":"2026-09-23","close":5550.0},{"date":"2026-09-28","close":5570.0},{"date":"2026-09-29","close":5490.0},{"date":"2026-09-30","close":5460.0},{"date":"2026-10-01","close":5580.0},{"date":"2026-10-02","close":5550.0},{"date":"2026-10-06","close":5570.0},{"date":"2026-10-07","close":5570.0},{"date":"2026-10-08","close":5540.0},{"date":"2026-10-12","close":5450.0},{"date":"2026-10-13","close":5480.0},{"date":"2026-10-14","close":5480.0},{"date":"2026-10-15","close":5390.0},{"date":"2026-10-16","close":5460.0},{"date":"2026-10-19","close":5540.0},{"date":"2026-10-20","close":5400.0},{"date":"2026-10-21","close":5500.0},{"date":"2026-10-22","close":5380.0},{"date":"2026-10-23","close":5310.0}],"chart_data":[{"date":"2024-10-23","open":4924,"high":5000,"low":4896,"close":4953,"volume":5319,"rsi_14":15.69,"sma_20":5451.0,"sma_60":5573.33,"sma_120":6069.58},{"date":"2024-10-24","open":4896,"high":5529,"low":4896,"close":5057,"volume":382691,"rsi_14":32.76,"sma_20":5447.5,"sma_60":5562.5,"sma_120":6057.75},{"date":"2024-10-25","open":5057,"high":5066,"low":4934,"close":5019,"volume":31022,"rsi_14":30.65,"sma_20":5440.5,"sma_60":5552.17,"sma_120":6045.75},{"date":"2024-10-28","open":4934,"high":5038,"low":4934,"close":5000,"volume":12327,"rsi_14":29.69,"sma_20":5427.0,"sma_60":5541.83,"sma_120":6033.67},{"date":"2024-10-29","open":4991,"high":5028,"low":4934,"close":5000,"volume":13572,"rsi_14":32.2,"sma_20":5412.5,"sma_60":5530.17,"sma_120":6021.0},{"date":"2024-10-30","open":4962,"high":5104,"low":4962,"close":5047,"volume":10210,"rsi_14":40.0,"sma_20":5400.5,"sma_60":5518.5,"sma_120":6008.75},{"date":"2024-10-31","open":5038,"high":5047,"low":4962,"close":5000,"volume":11661,"rsi_14":38.1,"sma_20":5385.5,"sma_60":5506.5,"sma_120":5996.17},{"date":"2024-11-01","open":4981,"high":5009,"low":4934,"close":4981,"volume":7196,"rsi_14":35.94,"sma_20":5371.5,"sma_60":5493.83,"sma_120":5983.42},{"date":"2024-11-04","open":4981,"high":5057,"low":4962,"close":4981,"volume":10588,"rsi_14":37.1,"sma_20":5357.5,"sma_60":5480.0,"sma_120":5970.5},{"date":"2024-11-05","open":4981,"high":5066,"low":4915,"close":5038,"volume":18910,"rsi_14":48.33,"sma_20":5346.5,"sma_60":5469.5,"sma_120":5957.58},{"date":"2024-11-06","open":5066,"high":5123,"low":4953,"close":5009,"volume":19449,"rsi_14":43.33,"sma_20":5336.5,"sma_60":5468.83,"sma_120":5944.58},{"date":"2024-11-07","open":5134,"high":5144,"low":4904,"close":5009,"volume":49819,"rsi_14":41.94,"sma_20":5324.5,"sma_60":5464.5,"sma_120":5931.33},{"date":"2024-11-08","open":4934,"high":5028,"low":4887,"close":4906,"volume":13092,"rsi_14":36.07,"sma_20":5312.0,"sma_60":5457.0,"sma_120":5917.92},{"date":"2024-11-11","open":4953,"high":4962,"low":4820,"close":4858,"volume":11601,"rsi_14":39.29,"sma_20":5296.5,"sma_60":5449.67,"sma_120":5903.08},{"date":"2024-11-12","open":4820,"high":4858,"low":4735,"close":4754,"volume":17719,"rsi_14":33.85,"sma_20":5276.5,"sma_60":5439.33,"sma_120":5887.25},{"date":"2024-11-13","open":4716,"high":4820,"low":4594,"close":4631,"volume":23297,"rsi_14":16.42,"sma_20":5254.0,"sma_60":5425.5,"sma_120":5871.17},{"date":"2024-11-14","open":4612,"high":4716,"low":4546,"close":4584,"volume":16639,"rsi_14":16.18,"sma_20":5227.5,"sma_60":5410.83,"sma_120":5852.67},{"date":"2024-11-15","open":4584,"high":4674,"low":4537,"close":4674,"volume":15079,"rsi_14":27.15,"sma_20":5208.75,"sma_60":5397.25,"sma_120":5835.71},{"date":"2024-11-18","open":4631,"high":4783,"low":4631,"close":4764,"volume":9505,"rsi_14":35.29,"sma_20":5192.75,"sma_60":5385.25,"sma_120":5819.29},{"date":"2024-11-19","open":4707,"high":4811,"low":4603,"close":4773,"volume":10454,"rsi_14":32.1,"sma_20":5182.25,"sma_60":5374.25,"sma_120":5803.71},{"date":"2024-11-20","open":4773,"high":4811,"low":4688,"close":4773,"volume":11275,"rsi_14":34.21,"sma_20":5172.75,"sma_60":5361.75,"sma_120":5789.12},{"date":"2024-11-21","open":4773,"high":4792,"low":4726,"close":4783,"volume":5505,"rsi_14":36.0,"sma_20":5158.25,"sma_60":5349.42,"sma_120":5775.54},{"date":"2024-11-22","open":4783,"high":4820,"low":4584,"close":4754,"volume":16185,"rsi_14":34.62,"sma_20":5144.25,"sma_60":5337.75,"sma_120":5761.21},{"date":"2024-11-25","open":4754,"high":4792,"low":4716,"close":4754,"volume":6350,"rsi_14":29.17,"sma_20":5131.25,"sma_60":5325.58,"sma_120":5747.62},{"date":"2024-11-26","open":4721,"high":4820,"low":4721,"close":4802,"volume":7422,"rsi_14":35.14,"sma_20":5120.75,"sma_60":5314.75,"sma_120":5734.62},{"date":"2024-11-27","open":4802,"high":5170,"low":4783,"close":4839,"volume":190155,"rsi_14":42.86,"sma_20":5109.75,"sma_60":5306.25,"sma_120":5721.96},{"date":"2024-11-28","open":4839,"high":4915,"low":4754,"close":4887,"volume":10783,"rsi_14":48.61,"sma_20":5103.75,"sma_60":5298.75,"sma_120":5708.38},{"date":"2024-11-29","open":4839,"high":4887,"low":4802,"close":4877,"volume":4366,"rsi_14":51.47,"sma_20":5098.25,"sma_60":5291.08,"sma_120":5695.46},{"date":"2024-12-02","open":4906,"high":4953,"low":4764,"close":4764,"volume":8349,"rsi_14":50.72,"sma_20":5086.75,"sma_60":5280.75,"sma_120":5681.21},{"date":"2024-12-03","open":4707,"high":4792,"low":4707,"close":4783,"volume":8285,"rsi_14":63.79,"sma_20":5073.25,"sma_60":5272.75,"sma_120":5667.46},{"date":"2024-12-04","open":4655,"high":4773,"low":4631,"close":4716,"volume":10520,"rsi_14":61.67,"sma_20":5057.75,"sma_60":5264.25,"sma_120":5653.21},{"date":"2024-12-05","open":4674,"high":4735,"low":4603,"close":4603,"volume":8349,"rsi_14":44.0,"sma_20":5040.25,"sma_60":5256.92,"sma_120":5638.88},{"date":"2024-12-06","open":4594,"high":4627,"low":4452,"close":4537,"volume":18746,"rsi_14":30.0,"sma_20":5020.75,"sma_60":5248.08,"sma_120":5623.88},{"date":"2024-12-09","open":4452,"high":4561,"low":4272,"close":4305,"volume":65266,"rsi_14":20.36,"sma_20":4991.5,"sma_60":5236.67,"sma_120":5607.33},{"date":"2024-12-10","open":4268,"high":4438,"low":4268,"close":4423,"volume":22898,"rsi_14":30.73,"sma_20":4974.0,"sma_60":5228.5,"sma_120":5592.0},{"date":"2024-12-11","open":4438,"high":4546,"low":4423,"close":4523,"volume":17125,"rsi_14":36.97,"sma_20":4968.25,"sma_60":5223.25,"sma_120":5577.54},{"date":"2024-12-12","open":4565,"high":4594,"low":4532,"close":4575,"volume":11291,"rsi_14":41.2,"sma_20":4967.75,"sma_60":5218.92,"sma_120":5563.71},{"date":"2024-12-13","open":4575,"high":4584,"low":4513,"close":4556,"volume":19938,"rsi_14":40.45,"sma_20":4961.5,"sma_60":5212.25,"sma_120":5550.12},{"date":"2024-12-16","open":4612,"high":4674,"low":4570,"close":4612,"volume":15589,"rsi_14":40.99,"sma_20":4953.5,"sma_60":5204.08,"sma_120":5536.46},{"date":"2024-12-17","open":4594,"high":4636,"low":4570,"close":4594,"volume":12552,"rsi_14":38.07,"sma_20":4944.0,"sma_60":5195.42,"sma_120":5523.38},{"date":"2024-12-18","open":4612,"high":4641,"low":4565,"close":4631,"volume":5870,"rsi_14":37.5,"sma_20":4936.5,"sma_60":5186.75,"sma_120":5510.62},{"date":"2024-12-19","open":4556,"high":4636,"low":4556,"close":4612,"volume":16064,"rsi_14":37.16,"sma_20":4927.5,"sma_60":5177.75,"sma_120":5497.71},{"date":"2024-12-20","open":4589,"high":4603,"low":4546,"close":4561,"volume":7762,"rsi_14":39.51,"sma_20":4917.25,"sma_60":5167.33,"sma_120":5484.42},{"date":"2024-12-23","open":4570,"high":4622,"low":4570,"close":4608,"volume":13482,"rsi_14":41.23,"sma_20":4909.5,"sma_60":5155.92,"sma_120":5471.79},{"date":"2024-12-24","open":4608,"high":4650,"low":4608,"close":4650,"volume":9031,"rsi_14":46.6,"sma_20":4901.5,"sma_60":5144.92,"sma_120":5459.88},{"date":"2024-12-26","open":4650,"high":4660,"low":4603,"close":4636,"volume":18355,"rsi_14":51.89,"sma_20":4890.75,"sma_60":5133.67,"sma_120":5447.83},{"date":"2024-12-27","open":4748,"high":4782,"low":4680,"close":4714,"volume":9183,"rsi_14":51.89,"sma_20":4874.0,"sma_60":5121.08,"sma_120":5436.04},{"date":"2024-12-30","open":4675,"high":4763,"low":4626,"close":4724,"volume":6780,"rsi_14":71.01,"sma_20":4858.25,"sma_60":5109.33,"sma_120":5424.42},{"date":"2025-01-02","open":4695,"high":4807,"low":4695,"close":4763,"volume":4571,"rsi_14":66.94,"sma_20":4850.5,"sma_60":5098.25,"sma_120":5413.04},{"date":"2025-01-03","open":4787,"high":4821,"low":4778,"close":4778,"volume":6687,"rsi_14":61.17,"sma_20":4842.5,"sma_60":5087.42,"sma_120":5401.71},{"date":"2025-01-06","open":4778,"high":4870,"low":4748,"close":4860,"volume":12267,"rsi_14":63.3,"sma_20":4842.25,"sma_60":5078.83,"sma_120":5391.25},{"date":"2025-01-07","open":4860,"high":4875,"low":4836,"close":4856,"volume":4299,"rsi_14":65.09,"sma_20":4847.75,"sma_60":5070.83,"sma_120":5380.92},{"date":"2025-01-08","open":4865,"high":4865,"low":4797,"close":4846,"volume":7438,"rsi_14":59.38,"sma_20":4856.25,"sma_60":5063.0,"sma_120":5370.67},{"date":"2025-01-09","open":4816,"high":4865,"low":4816,"close":4851,"volume":6935,"rsi_14":62.37,"sma_20":4877.25,"sma_60":5055.08,"sma_120":5360.46},{"date":"2025-01-10","open":4846,"high":4875,"low":4841,"close":4856,"volume":5226,"rsi_14":59.3,"sma_20":4892.25,"sma_60":5047.58,"sma_120":5350.38},{"date":"2025-01-13","open":4934,"high":4934,"low":4826,"close":4851,"volume":10829,"rsi_14":61.45,"sma_20":4901.75,"sma_60":5041.33,"sma_120":5340.25},{"date":"2025-01-14","open":4870,"high":4870,"low":4846,"close":4856,"volume":5400,"rsi_14":71.23,"sma_20":4908.75,"sma_60":5034.67,"sma_120":5330.42},{"date":"2025-01-15","open":4856,"high":4875,"low":4807,"close":4841,"volume":6180,"rsi_14":63.64,"sma_20":4916.0,"sma_60":5028.75,"sma_120":5320.62},{"date":"2025-01-16","open":4865,"high":4865,"low":4841,"close":4860,"volume":4541,"rsi_14":60.66,"sma_20":4921.25,"sma_60":5022.5,"sma_120":5311.25},{"date":"2025-01-17","open":4875,"high":4875,"low":4841,"close":4860,"volume":6606,"rsi_14":63.79,"sma_20":4927.5,"sma_60":5017.92,"sma_120":5302.21},{"date":"2025-01-20","open":4816,"high":4860,"low":4787,"close":4841,"volume":11438,"rsi_14":77.08,"sma_20":4930.75,"sma_60":5013.33,"sma_120":5293.33},{"date":"2025-01-21","open":4812,"high":4841,"low":4812,"close":4841,"volume":15366,"rsi_14":76.09,"sma_20":4935.0,"sma_60":5006.92,"sma_120":5284.71},{"date":"2025-01-22","open":4841,"high":4865,"low":4826,"close":4841,"volume":7027,"rsi_14":71.05,"sma_20":4942.0,"sma_60":5001.17,"sma_120":5276.67},{"date":"2025-01-23","open":4841,"high":4860,"low":4797,"close":4812,"volume":10938,"rsi_14":58.54,"sma_20":4945.0,"sma_60":4995.25,"sma_120":5268.54},{"date":"2025-01-24","open":4836,"high":4836,"low":4787,"close":4816,"volume":9733,"rsi_14":32.0,"sma_20":4946.0,"sma_60":4989.42,"sma_120":5259.79},{"date":"2025-01-31","open":4841,"high":4865,"low":4802,"close":4821,"volume":15141,"rsi_14":36.0,"sma_20":4948.0,"sma_60":4982.83,"sma_120":5250.67},{"date":"2025-02-03","open":4846,"high":4846,"low":4685,"close":4768,"volume":20433,"rsi_14":26.47,"sma_20":4950.75,"sma_60":4976.17,"sma_120":5241.33},{"date":"2025-02-04","open":4768,"high":4768,"low":4714,"close":4748,"volume":15093,"rsi_14":21.62,"sma_20":4952.0,"sma_60":4969.5,"sma_120":5231.67},{"date":"2025-02-05","open":4773,"high":4773,"low":4709,"close":4714,"volume":21017,"rsi_14":16.28,"sma_20":4949.5,"sma_60":4962.25,"sma_120":5221.12},{"date":"2025-02-06","open":4738,"high":4743,"low":4704,"close":4734,"volume":9871,"rsi_14":23.91,"sma_20":4947.25,"sma_60":4954.33,"sma_120":5211.92},{"date":"2025-02-07","open":4748,"high":4748,"low":4709,"close":4719,"volume":9620,"rsi_14":20.83,"sma_20":4940.0,"sma_60":4946.67,"sma_120":5207.75},{"date":"2025-02-10","open":4729,"high":4729,"low":4709,"close":4729,"volume":4949,"rsi_14":25.53,"sma_20":4933.5,"sma_60":4940.5,"sma_120":5202.5},{"date":"2025-02-11","open":4729,"high":4729,"low":4714,"close":4729,"volume":6525,"rsi_14":18.6,"sma_20":4927.5,"sma_60":4934.83,"sma_120":5195.92},{"date":"2025-02-12","open":4719,"high":4729,"low":4695,"close":4700,"volume":10605,"rsi_14":16.33,"sma_20":4919.75,"sma_60":4929.5,"sma_120":5189.58},{"date":"2025-02-13","open":4700,"high":4748,"low":4700,"close":4724,"volume":11632,"rsi_14":26.0,"sma_20":4913.0,"sma_60":4926.42,"sma_120":5182.88},{"date":"2025-02-14","open":4724,"high":4787,"low":4724,"close":4748,"volume":20534,"rsi_14":32.73,"sma_20":4907.75,"sma_60":4925.92,"sma_120":5175.71},{"date":"2025-02-17","open":4778,"high":4778,"low":4748,"close":4763,"volume":10467,"rsi_14":36.21,"sma_20":4903.0,"sma_60":4926.5,"sma_120":5168.67},{"date":"2025-02-18","open":4778,"high":4870,"low":4738,"close":4870,"volume":11142,"rsi_14":58.11,"sma_20":4904.5,"sma_60":4927.33,"sma_120":5162.29},{"date":"2025-02-19","open":4875,"high":5002,"low":4875,"close":4943,"volume":33867,"rsi_14":64.77,"sma_20":4908.75,"sma_60":4927.83,"sma_120":5156.54},{"date":"2025-02-20","open":4934,"high":4972,"low":4865,"close":4953,"volume":17968,"rsi_14":65.17,"sma_20":4913.5,"sma_60":4928.33,"sma_120":5151.29},{"date":"2025-02-21","open":4953,"high":5041,"low":4953,"close":5012,"volume":20726,"rsi_14":77.78,"sma_20":4922.25,"sma_60":4929.83,"sma_120":5145.79},{"date":"2025-02-24","open":4963,"high":5050,"low":4904,"close":4992,"volume":8654,"rsi_14":77.78,"sma_20":4930.0,"sma_60":4930.83,"sma_120":5140.12},{"date":"2025-02-25","open":4982,"high":5021,"low":4904,"close":4972,"volume":11196,"rsi_14":80.46,"sma_20":4936.75,"sma_60":4932.0,"sma_120":5134.88},{"date":"2025-02-26","open":4972,"high":5002,"low":4904,"close":4982,"volume":17488,"rsi_14":80.0,"sma_20":4945.5,"sma_60":4933.33,"sma_120":5129.46},{"date":"2025-02-27","open":4982,"high":5050,"low":4870,"close":4943,"volume":14253,"rsi_14":75.56,"sma_20":4952.0,"sma_60":4933.17,"sma_120":5123.96},{"date":"2025-02-28","open":4943,"high":4943,"low":4792,"close":4816,"volume":21088,"rsi_14":57.89,"sma_20":4951.75,"sma_60":4930.17,"sma_120":5118.21},{"date":"2025-03-04","open":4836,"high":4841,"low":4748,"close":4807,"volume":13997,"rsi_14":56.9,"sma_20":4953.75,"sma_60":4926.17,"sma_120":5112.46},{"date":"2025-03-05","open":4807,"high":4982,"low":4807,"close":4972,"volume":30126,"rsi_14":69.44,"sma_20":4965.25,"sma_60":4925.17,"sma_120":5108.12},{"date":"2025-03-06","open":4972,"high":5002,"low":4943,"close":4953,"volume":7193,"rsi_14":66.43,"sma_20":4977.5,"sma_60":4925.83,"sma_120":5103.29},{"date":"2025-03-07","open":4943,"high":5041,"low":4875,"close":4992,"volume":28561,"rsi_14":67.12,"sma_20":4990.75,"sma_60":4926.83,"sma_120":5099.79},{"date":"2025-03-10","open":5041,"high":5070,"low":4963,"close":4963,"volume":17138,"rsi_14":63.76,"sma_20":5003.25,"sma_60":4928.5,"sma_120":5096.38},{"date":"2025-03-11","open":4934,"high":5012,"low":4904,"close":5002,"volume":8431,"rsi_14":60.0,"sma_20":5017.25,"sma_60":4932.83,"sma_120":5094.88},{"date":"2025-03-12","open":4992,"high":5119,"low":4992,"close":5099,"volume":26988,"rsi_14":61.43,"sma_20":5036.25,"sma_60":4940.0,"sma_120":5094.04},{"date":"2025-03-13","open":5080,"high":5138,"low":5031,"close":5099,"volume":13847,"rsi_14":60.87,"sma_20":5056.75,"sma_60":4951.25,"sma_120":5093.96},{"date":"2025-03-14","open":5128,"high":5128,"low":5031,"close":5070,"volume":8589,"rsi_14":54.55,"sma_20":5074.5,"sma_60":4959.92,"sma_120":5094.21},{"date":"2025-03-17","open":5080,"high":5119,"low":5041,"close":5050,"volume":4833,"rsi_14":54.55,"sma_20":5090.0,"sma_60":4966.5,"sma_120":5094.88},{"date":"2025-03-18","open":5021,"high":5099,"low":4972,"close":5012,"volume":36549,"rsi_14":52.94,"sma_20":5102.75,"sma_60":4971.5,"sma_120":5095.21},{"date":"2025-03-19","open":5002,"high":5041,"low":4992,"close":5012,"volume":11357,"rsi_14":52.24,"sma_20":5110.0,"sma_60":4976.83,"sma_120":5094.54},{"date":"2025-03-20","open":5021,"high":5041,"low":4972,"close":5041,"volume":6334,"rsi_14":57.58,"sma_20":5115.0,"sma_60":4981.67,"sma_120":5092.88},{"date":"2025-03-21","open":5031,"high":5031,"low":4953,"close":4992,"volume":6019,"rsi_14":65.52,"sma_20":5117.0,"sma_60":4986.0,"sma_120":5090.71},{"date":"2025-03-24","open":4992,"high":5041,"low":4924,"close":4963,"volume":7046,"rsi_14":63.33,"sma_20":5114.5,"sma_60":4989.17,"sma_120":5087.96},{"date":"2025-03-25","open":4972,"high":5012,"low":4924,"close":4943,"volume":13248,"rsi_14":46.67,"sma_20":5112.0,"sma_60":4992.33,"sma_120":5085.04},{"date":"2025-03-26","open":4943,"high":4972,"low":4894,"close":4934,"volume":18773,"rsi_14":47.73,"sma_20":5110.0,"sma_60":4996.25,"sma_120":5081.79},{"date":"2025-03-27","open":4894,"high":4934,"low":4875,"close":4904,"volume":10139,"rsi_14":39.53,"sma_20":5106.0,"sma_60":4998.83,"sma_120":5077.38},{"date":"2025-03-28","open":4904,"high":4904,"low":4826,"close":4885,"volume":21602,"rsi_14":40.48,"sma_20":5103.0,"sma_60":5000.33,"sma_120":5072.62},{"date":"2025-03-31","open":4875,"high":4924,"low":4778,"close":4894,"volume":39538,"rsi_14":35.9,"sma_20":5107.0,"sma_60":5002.25,"sma_120":5067.96},{"date":"2025-04-01","open":4846,"high":4982,"low":4846,"close":4934,"volume":27458,"rsi_14":24.24,"sma_20":5113.5,"sma_60":5006.0,"sma_120":5063.54},{"date":"2025-04-02","open":4934,"high":4992,"low":4904,"close":4972,"volume":8541,"rsi_14":32.43,"sma_20":5113.5,"sma_60":5010.25,"sma_120":5059.79},{"date":"2025-04-03","open":4875,"high":4972,"low":4846,"close":4953,"volume":17512,"rsi_14":33.33,"sma_20":5113.5,"sma_60":5013.5,"sma_120":5055.88},{"date":"2025-04-04","open":4914,"high":4982,"low":4870,"close":4982,"volume":18651,"rsi_14":40.54,"sma_20":5113.0,"sma_60":5017.0,"sma_120":5052.21},{"date":"2025-04-07","open":4943,"high":4943,"low":4787,"close":4812,"volume":17286,"rsi_14":29.7,"sma_20":5105.25,"sma_60":5016.17,"sma_120":5047.5},{"date":"2025-04-08","open":4836,"high":4914,"low":4797,"close":4816,"volume":7132,"rsi_14":30.39,"sma_20":5095.75,"sma_60":5015.5,"sma_120":5043.17},{"date":"2025-04-09","open":4768,"high":4846,"low":4734,"close":4758,"volume":17850,"rsi_14":23.15,"sma_20":5078.25,"sma_60":5014.0,"sma_120":5038.5},{"date":"2025-04-10","open":4782,"high":4904,"low":4782,"close":4875,"volume":15343,"rsi_14":40.16,"sma_20":5066.75,"sma_60":5014.42,"sma_120":5034.75},{"date":"2025-04-11","open":4894,"high":4972,"low":4826,"close":4953,"volume":9798,"rsi_14":49.24,"sma_20":5060.75,"sma_60":5016.08,"sma_120":5031.83},{"date":"2025-04-14","open":4972,"high":5002,"low":4924,"close":4992,"volume":9829,"rsi_14":53.68,"sma_20":5057.75,"sma_60":5018.5,"sma_120":5029.92},{"date":"2025-04-15","open":5002,"high":5021,"low":4934,"close":5002,"volume":17265,"rsi_14":55.15,"sma_20":5057.25,"sma_60":5021.0,"sma_120":5027.83},{"date":"2025-04-16","open":4953,"high":5002,"low":4924,"close":4953,"volume":13011,"rsi_14":53.57,"sma_20":5054.25,"sma_60":5022.92,"sma_120":5025.83},{"date":"2025-04-17","open":4953,"high":5050,"low":4943,"close":5041,"volume":21565,"rsi_14":60.39,"sma_20":5054.25,"sma_60":5026.0,"sma_120":5024.25},{"date":"2025-04-18","open":5060,"high":5080,"low":4992,"close":5070,"volume":7869,"rsi_14":61.39,"sma_20":5058.25,"sma_60":5029.58,"sma_120":5023.75},{"date":"2025-04-21","open":5080,"high":5090,"low":4992,"close":5050,"volume":3775,"rsi_14":57.79,"sma_20":5062.75,"sma_60":5033.17,"sma_120":5023.25},{"date":"2025-04-22","open":5050,"high":5099,"low":5002,"close":5070,"volume":16866,"rsi_14":56.67,"sma_20":5069.25,"sma_60":5037.08,"sma_120":5022.0},{"date":"2025-04-23","open":5080,"high":5128,"low":5070,"close":5128,"volume":16871,"rsi_14":61.39,"sma_20":5079.25,"sma_60":5042.0,"sma_120":5021.58},{"date":"2025-04-24","open":5128,"high":5168,"low":5099,"close":5119,"volume":14469,"rsi_14":59.09,"sma_20":5090.25,"sma_60":5047.25,"sma_120":5021.25},{"date":"2025-04-25","open":5119,"high":5168,"low":5099,"close":5168,"volume":10025,"rsi_14":78.29,"sma_20":5104.75,"sma_60":5053.25,"sma_120":5021.33},{"date":"2025-04-28","open":5158,"high":5197,"low":5080,"close":5128,"volume":15585,"rsi_14":73.53,"sma_20":5116.75,"sma_60":5058.5,"sma_120":5020.67},{"date":"2025-04-29","open":5148,"high":5168,"low":5070,"close":5119,"volume":12386,"rsi_14":79.37,"sma_20":5126.25,"sma_60":5064.5,"sma_120":5020.33},{"date":"2025-04-30","open":5128,"high":5138,"low":5050,"close":5099,"volume":16064,"rsi_14":71.7,"sma_20":5132.75,"sma_60":5070.5,"sma_120":5020.0},{"date":"2025-05-02","open":5090,"high":5128,"low":5070,"close":5109,"volume":1622,"rsi_14":67.39,"sma_20":5140.75,"sma_60":5077.25,"sma_120":5019.75},{"date":"2025-05-07","open":5109,"high":5109,"low":4904,"close":5060,"volume":17698,"rsi_14":57.45,"sma_20":5144.75,"sma_60":5082.83,"sma_120":5018.58},{"date":"2025-05-08","open":5060,"high":5119,"low":5031,"close":5109,"volume":12982,"rsi_14":60.78,"sma_20":5160.0,"sma_60":5089.5,"sma_120":5018.08},{"date":"2025-05-09","open":5119,"high":5128,"low":5060,"close":5119,"volume":27543,"rsi_14":68.09,"sma_20":5175.5,"sma_60":5096.17,"sma_120":5018.33},{"date":"2025-05-12","open":5128,"high":5216,"low":5119,"close":5216,"volume":20823,"rsi_14":68.75,"sma_20":5199.0,"sma_60":5104.5,"sma_120":5019.67},{"date":"2025-05-13","open":5216,"high":5236,"low":5168,"close":5236,"volume":22037,"rsi_14":68.09,"sma_20":5217.5,"sma_60":5113.67,"sma_120":5021.58},{"date":"2025-05-14","open":5275,"high":5275,"low":5206,"close":5246,"volume":13717,"rsi_14":71.74,"sma_20":5232.5,"sma_60":5122.58,"sma_120":5024.5},{"date":"2025-05-15","open":5206,"high":5382,"low":5206,"close":5382,"volume":48472,"rsi_14":77.59,"sma_20":5252.5,"sma_60":5133.42,"sma_120":5029.67},{"date":"2025-05-16","open":5362,"high":5382,"low":5236,"close":5284,"volume":31011,"rsi_14":62.9,"sma_20":5267.0,"sma_60":5142.33,"sma_120":5034.42},{"date":"2025-05-19","open":5275,"high":5392,"low":5265,"close":5372,"volume":32489,"rsi_14":68.57,"sma_20":5288.5,"sma_60":5150.92,"sma_120":5039.12},{"date":"2025-05-20","open":5372,"high":5431,"low":5343,"close":5362,"volume":23624,"rsi_14":65.15,"sma_20":5305.0,"sma_60":5158.08,"sma_120":5042.96},{"date":"2025-05-21","open":5362,"high":5480,"low":5362,"close":5480,"volume":22607,"rsi_14":74.32,"sma_20":5326.0,"sma_60":5167.08,"sma_120":5047.71},{"date":"2025-05-22","open":5480,"high":5567,"low":5421,"close":5499,"volume":29647,"rsi_14":76.0,"sma_20":5349.0,"sma_60":5175.42,"sma_120":5052.62},{"date":"2025-05-23","open":5431,"high":5518,"low":5431,"close":5470,"volume":12019,"rsi_14":75.0,"sma_20":5369.5,"sma_60":5183.58,"sma_120":5057.21},{"date":"2025-05-26","open":5470,"high":5577,"low":5431,"close":5499,"volume":14341,"rsi_14":75.64,"sma_20":5388.5,"sma_60":5192.58,"sma_120":5062.29},{"date":"2025-05-27","open":5450,"high":5509,"low":5372,"close":5421,"volume":19952,"rsi_14":72.84,"sma_20":5404.0,"sma_60":5200.08,"sma_120":5066.71},{"date":"2025-05-28","open":5421,"high":5528,"low":5402,"close":5480,"volume":30692,"rsi_14":73.17,"sma_20":5420.0,"sma_60":5209.25,"sma_120":5071.21},{"date":"2025-05-29","open":5489,"high":5636,"low":5470,"close":5626,"volume":32860,"rsi_14":77.08,"sma_20":5445.5,"sma_60":5223.08,"sma_120":5076.62},{"date":"2025-05-30","open":5596,"high":5723,"low":5548,"close":5684,"volume":39243,"rsi_14":76.09,"sma_20":5474.5,"sma_60":5238.08,"sma_120":5082.12},{"date":"2025-06-02","open":5723,"high":5723,"low":5470,"close":5606,"volume":35885,"rsi_14":69.39,"sma_20":5500.5,"sma_60":5248.92,"sma_120":5087.04},{"date":"2025-06-04","open":5645,"high":5792,"low":5645,"close":5792,"volume":40163,"rsi_14":74.14,"sma_20":5535.5,"sma_60":5263.25,"sma_120":5094.54},{"date":"2025-06-05","open":5772,"high":5830,"low":5704,"close":5792,"volume":28778,"rsi_14":70.59,"sma_20":5573.0,"sma_60":5276.92,"sma_120":5101.88},{"date":"2025-06-09","open":5792,"high":5918,"low":5772,"close":5899,"volume":70499,"rsi_14":80.58,"sma_20":5613.5,"sma_60":5292.92,"sma_120":5110.71},{"date":"2025-06-10","open":5918,"high":5967,"low":5830,"close":5899,"volume":44853,"rsi_14":78.72,"sma_20":5653.5,"sma_60":5308.25,"sma_120":5120.54},{"date":"2025-06-11","open":5938,"high":5986,"low":5860,"close":5967,"volume":40386,"rsi_14":81.0,"sma_20":5692.0,"sma_60":5323.08,"sma_120":5131.54},{"date":"2025-06-12","open":5967,"high":6006,"low":5918,"close":5918,"volume":25863,"rsi_14":74.19,"sma_20":5727.0,"sma_60":5337.08,"sma_120":5144.17},{"date":"2025-06-13","open":5948,"high":5948,"low":5714,"close":5821,"volume":55680,"rsi_14":66.34,"sma_20":5756.5,"sma_60":5349.92,"sma_120":5154.92},{"date":"2025-06-16","open":5821,"high":5860,"low":5772,"close":5840,"volume":28015,"rsi_14":69.0,"sma_20":5780.0,"sma_60":5363.42,"sma_120":5164.96},{"date":"2025-06-17","open":5840,"high":5889,"low":5772,"close":5850,"volume":26707,"rsi_14":68.37,"sma_20":5809.0,"sma_60":5377.75,"sma_120":5174.62},{"date":"2025-06-18","open":5850,"high":5899,"low":5782,"close":5899,"volume":56190,"rsi_14":75.79,"sma_20":5836.0,"sma_60":5392.92,"sma_120":5184.88},{"date":"2025-06-19","open":5899,"high":5967,"low":5792,"close":5957,"volume":35172,"rsi_14":75.79,"sma_20":5866.5,"sma_60":5408.58,"sma_120":5195.12},{"date":"2025-06-20","open":5957,"high":6035,"low":5850,"close":5948,"volume":37945,"rsi_14":70.37,"sma_20":5890.5,"sma_60":5424.92,"sma_120":5205.46},{"date":"2025-06-23","open":5870,"high":5957,"low":5801,"close":5899,"volume":42433,"rsi_14":63.75,"sma_20":5911.0,"sma_60":5440.92,"sma_120":5215.04},{"date":"2025-06-24","open":5948,"high":6006,"low":5908,"close":5957,"volume":21708,"rsi_14":73.08,"sma_20":5936.0,"sma_60":5458.25,"sma_120":5225.29},{"date":"2025-06-25","open":5967,"high":6006,"low":5918,"close":5977,"volume":19827,"rsi_14":65.57,"sma_20":5960.5,"sma_60":5476.08,"sma_120":5236.17},{"date":"2025-06-26","open":6016,"high":6016,"low":5840,"close":5879,"volume":18720,"rsi_14":56.34,"sma_20":5984.0,"sma_60":5492.75,"sma_120":5245.79},{"date":"2025-06-27","open":5879,"high":5948,"low":5801,"close":5840,"volume":11862,"rsi_14":45.31,"sma_20":6002.5,"sma_60":5509.08,"sma_120":5254.71},{"date":"2025-06-30","open":5840,"high":5889,"low":5801,"close":5850,"volume":10499,"rsi_14":46.15,"sma_20":6014.0,"sma_60":5525.42,"sma_120":5263.83},{"date":"2025-07-01","open":5850,"high":5957,"low":5850,"close":5928,"volume":26481,"rsi_14":46.97,"sma_20":6026.5,"sma_60":5542.42,"sma_120":5274.21},{"date":"2025-07-02","open":5938,"high":5957,"low":5870,"close":5918,"volume":26288,"rsi_14":50.0,"sma_20":6042.5,"sma_60":5558.58,"sma_120":5284.42},{"date":"2025-07-03","open":5918,"high":5977,"low":5918,"close":5967,"volume":20623,"rsi_14":63.16,"sma_20":6051.5,"sma_60":5575.92,"sma_120":5294.71},{"date":"2025-07-04","open":5938,"high":6016,"low":5889,"close":5918,"volume":21193,"rsi_14":56.67,"sma_20":6058.0,"sma_60":5591.92,"sma_120":5304.46},{"date":"2025-07-07","open":5870,"high":5918,"low":5870,"close":5879,"volume":8319,"rsi_14":52.38,"sma_20":6057.0,"sma_60":5610.17,"sma_120":5313.17},{"date":"2025-07-08","open":5860,"high":5948,"low":5860,"close":5918,"volume":17846,"rsi_14":51.61,"sma_20":6058.0,"sma_60":5629.0,"sma_120":5322.25},{"date":"2025-07-09","open":5918,"high":6084,"low":5918,"close":6055,"volume":36145,"rsi_14":57.14,"sma_20":6062.5,"sma_60":5651.17,"sma_120":5332.58},{"date":"2025-07-10","open":6074,"high":6113,"low":6026,"close":6074,"volume":15345,"rsi_14":59.15,"sma_20":6070.5,"sma_60":5671.67,"sma_120":5343.04},{"date":"2025-07-11","open":6123,"high":6123,"low":6035,"close":6064,"volume":11532,"rsi_14":62.69,"sma_20":6083.0,"sma_60":5690.67,"sma_120":5353.38},{"date":"2025-07-14","open":6055,"high":6123,"low":6035,"close":6084,"volume":18133,"rsi_14":60.32,"sma_20":6095.5,"sma_60":5709.33,"sma_120":5363.92},{"date":"2025-07-15","open":6084,"high":6084,"low":6026,"close":6035,"volume":16471,"rsi_14":54.55,"sma_20":6105.0,"sma_60":5727.0,"sma_120":5374.0},{"date":"2025-07-16","open":6084,"high":6084,"low":5957,"close":5996,"volume":14383,"rsi_14":60.0,"sma_20":6110.0,"sma_60":5744.83,"sma_120":5383.88},{"date":"2025-07-17","open":5996,"high":5996,"low":5870,"close":5986,"volume":24068,"rsi_14":63.16,"sma_20":6111.5,"sma_60":5761.0,"sma_120":5393.5},{"date":"2025-07-18","open":5967,"high":5986,"low":5850,"close":5870,"volume":22478,"rsi_14":51.47,"sma_20":6107.5,"sma_60":5774.67,"sma_120":5402.12},{"date":"2025-07-21","open":5870,"high":6035,"low":5850,"close":5986,"volume":28940,"rsi_14":54.17,"sma_20":6112.0,"sma_60":5790.67,"sma_120":5411.92},{"date":"2025-07-22","open":5986,"high":6064,"low":5870,"close":5899,"volume":23142,"rsi_14":48.75,"sma_20":6109.0,"sma_60":5804.83,"sma_120":5420.96},{"date":"2025-07-23","open":5918,"high":5957,"low":5850,"close":5948,"volume":7009,"rsi_14":48.75,"sma_20":6107.5,"sma_60":5818.83,"sma_120":5430.42},{"date":"2025-07-24","open":5977,"high":5986,"low":5811,"close":5889,"volume":17636,"rsi_14":48.15,"sma_20":6108.0,"sma_60":5832.0,"sma_120":5439.62},{"date":"2025-07-25","open":5889,"high":5928,"low":5801,"close":5850,"volume":15161,"rsi_14":48.15,"sma_20":6108.5,"sma_60":5843.67,"sma_120":5448.46},{"date":"2025-07-28","open":5811,"high":6142,"low":5752,"close":6026,"volume":125767,"rsi_14":55.79,"sma_20":6117.5,"sma_60":5859.0,"sma_120":5458.75},{"date":"2025-07-29","open":6026,"high":6026,"low":5811,"close":5870,"volume":65012,"rsi_14":40.21,"sma_20":6114.5,"sma_60":5871.83,"sma_120":5468.17},{"date":"2025-07-30","open":5870,"high":5889,"low":5792,"close":5850,"volume":19189,"rsi_14":38.14,"sma_20":6111.0,"sma_60":5884.67,"sma_120":5477.58},{"date":"2025-07-31","open":5879,"high":5918,"low":5830,"close":5899,"volume":14494,"rsi_14":41.58,"sma_20":6107.5,"sma_60":5898.17,"sma_120":5487.71},{"date":"2025-08-01","open":5938,"high":5938,"low":5674,"close":5684,"volume":31927,"rsi_14":33.06,"sma_20":6095.5,"sma_60":5908.83,"sma_120":5495.83},{"date":"2025-08-04","open":5684,"high":5772,"low":5674,"close":5723,"volume":24189,"rsi_14":36.67,"sma_20":6087.5,"sma_60":5919.33,"sma_120":5504.42},{"date":"2025-08-05","open":5752,"high":5821,"low":5674,"close":5733,"volume":16189,"rsi_14":38.46,"sma_20":6078.0,"sma_60":5929.83,"sma_120":5513.0},{"date":"2025-08-06","open":5723,"high":5782,"low":5684,"close":5752,"volume":9361,"rsi_14":39.83,"sma_20":6062.5,"sma_60":5939.0,"sma_120":5521.75},{"date":"2025-08-07","open":5752,"high":5782,"low":5694,"close":5723,"volume":20946,"rsi_14":43.12,"sma_20":6044.5,"sma_60":5947.33,"sma_120":5530.5},{"date":"2025-08-08","open":5694,"high":5801,"low":5694,"close":5782,"volume":9385,"rsi_14":39.81,"sma_20":6030.0,"sma_60":5956.5,"sma_120":5539.54},{"date":"2025-08-11","open":5762,"high":5850,"low":5733,"close":5752,"volume":14066,"rsi_14":42.27,"sma_20":6013.0,"sma_60":5962.83,"sma_120":5548.12},{"date":"2025-08-12","open":5743,"high":5840,"low":5743,"close":5821,"volume":13237,"rsi_14":43.43,"sma_20":6002.0,"sma_60":5972.0,"sma_120":5557.17},{"date":"2025-08-13","open":5782,"high":5840,"low":5752,"close":5752,"volume":10016,"rsi_14":43.0,"sma_20":5989.5,"sma_60":5978.5,"sma_120":5564.71},{"date":"2025-08-14","open":5752,"high":5792,"low":5704,"close":5723,"volume":7836,"rsi_14":43.43,"sma_20":5976.0,"sma_60":5984.67,"sma_120":5571.38},{"date":"2025-08-18","open":5714,"high":5723,"low":5558,"close":5567,"volume":22868,"rsi_14":25.77,"sma_20":5960.5,"sma_60":5986.17,"sma_120":5576.62},{"date":"2025-08-19","open":5567,"high":5626,"low":5518,"close":5548,"volume":15347,"rsi_14":30.12,"sma_20":5938.0,"sma_60":5987.0,"sma_120":5581.21},{"date":"2025-08-20","open":5548,"high":5645,"low":5460,"close":5548,"volume":22406,"rsi_14":30.86,"sma_20":5920.0,"sma_60":5988.33,"sma_120":5585.96},{"date":"2025-08-21","open":5636,"high":5645,"low":5528,"close":5577,"volume":8109,"rsi_14":29.11,"sma_20":5901.0,"sma_60":5989.67,"sma_120":5591.12},{"date":"2025-08-22","open":5577,"high":5665,"low":5558,"close":5577,"volume":7465,"rsi_14":40.35,"sma_20":5885.0,"sma_60":5992.33,"sma_120":5596.21},{"date":"2025-08-25","open":5577,"high":5645,"low":5577,"close":5587,"volume":13233,"rsi_14":37.04,"sma_20":5871.5,"sma_60":5994.17,"sma_120":5601.71},{"date":"2025-08-26","open":5587,"high":5645,"low":5567,"close":5606,"volume":7430,"rsi_14":38.18,"sma_20":5850.0,"sma_60":5993.83,"sma_120":5608.46},{"date":"2025-08-27","open":5606,"high":5645,"low":5538,"close":5558,"volume":10204,"rsi_14":32.76,"sma_20":5834.0,"sma_60":5991.67,"sma_120":5614.88},{"date":"2025-08-28","open":5558,"high":5596,"low":5558,"close":5558,"volume":4560,"rsi_14":34.55,"sma_20":5819.0,"sma_60":5990.83,"sma_120":5619.88},{"date":"2025-08-29","open":5558,"high":5645,"low":5509,"close":5538,"volume":13468,"rsi_14":25.49,"sma_20":5800.5,"sma_60":5986.5,"sma_120":5624.88},{"date":"2025-09-01","open":5470,"high":5548,"low":5450,"close":5470,"volume":12954,"rsi_14":23.64,"sma_20":5789.5,"sma_60":5981.0,"sma_120":5628.96},{"date":"2025-09-02","open":5470,"high":5538,"low":5450,"close":5489,"volume":10596,"rsi_14":16.0,"sma_20":5777.5,"sma_60":5974.0,"sma_120":5633.46},{"date":"2025-09-03","open":5440,"high":5528,"low":5440,"close":5489,"volume":5000,"rsi_14":18.6,"sma_20":5765.0,"sma_60":5967.0,"sma_120":5637.62},{"date":"2025-09-04","open":5489,"high":5548,"low":5489,"close":5548,"volume":5484,"rsi_14":30.43,"sma_20":5754.5,"sma_60":5959.83,"sma_120":5641.46},{"date":"2025-09-05","open":5548,"high":5548,"low":5460,"close":5489,"volume":33214,"rsi_14":38.89,"sma_20":5742.5,"sma_60":5952.5,"sma_120":5644.79},{"date":"2025-09-08","open":5587,"high":5587,"low":5489,"close":5518,"volume":5519,"rsi_14":45.95,"sma_20":5729.0,"sma_60":5947.33,"sma_120":5648.62},{"date":"2025-09-09","open":5548,"high":5626,"low":5499,"close":5596,"volume":21344,"rsi_14":55.56,"sma_20":5721.0,"sma_60":5943.17,"sma_120":5653.29},{"date":"2025-09-10","open":5596,"high":5674,"low":5596,"close":5606,"volume":16355,"rsi_14":53.49,"sma_20":5710.0,"sma_60":5939.0,"sma_120":5658.38},{"date":"2025-09-11","open":5606,"high":5645,"low":5587,"close":5616,"volume":7321,"rsi_14":54.55,"sma_20":5703.0,"sma_60":5934.17,"sma_120":5663.54},{"date":"2025-09-12","open":5616,"high":5655,"low":5587,"close":5626,"volume":11015,"rsi_14":54.55,"sma_20":5698.0,"sma_60":5928.5,"sma_120":5668.54},{"date":"2025-09-15","open":5636,"high":5645,"low":5596,"close":5596,"volume":13246,"rsi_14":48.89,"sma_20":5699.5,"sma_60":5922.5,"sma_120":5673.71},{"date":"2025-09-16","open":5596,"high":5616,"low":5548,"close":5567,"volume":22830,"rsi_14":51.16,"sma_20":5700.5,"sma_60":5916.83,"sma_120":5678.88},{"date":"2025-09-17","open":5587,"high":5587,"low":5480,"close":5489,"volume":18361,"rsi_14":43.14,"sma_20":5697.5,"sma_60":5908.83,"sma_120":5683.54},{"date":"2025-09-18","open":5567,"high":5567,"low":5518,"close":5538,"volume":13535,"rsi_14":49.06,"sma_20":5695.0,"sma_60":5901.17,"sma_120":5688.62},{"date":"2025-09-19","open":5670,"high":5730,"low":5650,"close":5700,"volume":11798,"rsi_14":59.18,"sma_20":5694.0,"sma_60":5895.67,"sma_120":5694.21},{"date":"2025-09-22","open":5558,"high":5636,"low":5509,"close":5596,"volume":26453,"rsi_14":60.78,"sma_20":5694.5,"sma_60":5891.5,"sma_120":5700.29},{"date":"2025-09-23","open":5567,"high":5723,"low":5548,"close":5694,"volume":30400,"rsi_14":67.21,"sma_20":5699.0,"sma_60":5888.83,"sma_120":5707.12},{"date":"2025-09-24","open":5694,"high":5752,"low":5616,"close":5645,"volume":20803,"rsi_14":58.33,"sma_20":5703.5,"sma_60":5884.0,"sma_120":5713.21},{"date":"2025-09-25","open":5645,"high":5704,"low":5645,"close":5674,"volume":12987,"rsi_14":66.67,"sma_20":5709.5,"sma_60":5879.83,"sma_120":5719.21},{"date":"2025-09-26","open":5674,"high":5723,"low":5548,"close":5684,"volume":15611,"rsi_14":65.45,"sma_20":5717.0,"sma_60":5875.0,"sma_120":5725.46},{"date":"2025-09-29","open":5655,"high":5665,"low":5616,"close":5616,"volume":5059,"rsi_14":51.85,"sma_20":5724.5,"sma_60":5869.83,"sma_120":5730.88},{"date":"2025-09-30","open":5616,"high":5733,"low":5577,"close":5714,"volume":23198,"rsi_14":58.73,"sma_20":5736.0,"sma_60":5867.0,"sma_120":5738.58},{"date":"2025-10-01","open":5723,"high":5733,"low":5655,"close":5694,"volume":7304,"rsi_14":56.25,"sma_20":5746.5,"sma_60":5863.17,"sma_120":5746.08},{"date":"2025-10-02","open":5621,"high":5728,"low":5621,"close":5689,"volume":7847,"rsi_14":56.25,"sma_20":5754.5,"sma_60":5857.17,"sma_120":5754.17},{"date":"2025-10-10","open":5704,"high":5752,"low":5509,"close":5587,"volume":22093,"rsi_14":49.32,"sma_20":5759.5,"sma_60":5848.83,"sma_120":5760.25},{"date":"2025-10-13","open":5528,"high":5645,"low":5480,"close":5528,"volume":36381,"rsi_14":47.37,"sma_20":5760.0,"sma_60":5839.67,"sma_120":5765.17},{"date":"2025-10-14","open":5558,"high":5558,"low":5450,"close":5460,"volume":24313,"rsi_14":48.0,"sma_20":5753.0,"sma_60":5829.0,"sma_120":5769.17},{"date":"2025-10-15","open":5509,"high":5528,"low":5450,"close":5499,"volume":19458,"rsi_14":48.0,"sma_20":5747.5,"sma_60":5819.83,"sma_120":5773.42},{"date":"2025-10-16","open":5509,"high":5567,"low":5499,"close":5518,"volume":16471,"rsi_14":47.3,"sma_20":5742.5,"sma_60":5811.67,"sma_120":5778.25},{"date":"2025-10-17","open":5480,"high":5567,"low":5440,"close":5450,"volume":28493,"rsi_14":40.26,"sma_20":5733.5,"sma_60":5802.5,"sma_120":5781.75},{"date":"2025-10-20","open":5499,"high":5528,"low":5421,"close":5528,"volume":20762,"rsi_14":38.67,"sma_20":5730.0,"sma_60":5796.67,"sma_120":5785.67},{"date":"2025-10-21","open":5558,"high":5596,"low":5480,"close":5558,"volume":19981,"rsi_14":43.84,"sma_20":5729.5,"sma_60":5789.33,"sma_120":5790.0},{"date":"2025-10-22","open":5509,"high":5587,"low":5489,"close":5558,"volume":6784,"rsi_14":41.43,"sma_20":5733.0,"sma_60":5783.5,"sma_120":5794.17},{"date":"2025-10-23","open":5509,"high":5587,"low":5480,"close":5499,"volume":16018,"rsi_14":37.33,"sma_20":5731.5,"sma_60":5775.83,"sma_120":5797.33},{"date":"2025-10-24","open":5499,"high":5548,"low":5372,"close":5460,"volume":24109,"rsi_14":38.89,"sma_20":5726.5,"sma_60":5768.5,"sma_120":5800.25},{"date":"2025-10-27","open":5460,"high":5558,"low":5421,"close":5440,"volume":22066,"rsi_14":28.12,"sma_20":5718.5,"sma_60":5761.5,"sma_120":5802.58},{"date":"2025-10-28","open":5460,"high":5460,"low":5411,"close":5421,"volume":15740,"rsi_14":28.12,"sma_20":5704.5,"sma_60":5751.17,"sma_120":5805.08},{"date":"2025-10-29","open":5421,"high":5460,"low":5372,"close":5402,"volume":41199,"rsi_14":26.15,"sma_20":5692.0,"sma_60":5743.17,"sma_120":5807.5},{"date":"2025-10-30","open":5402,"high":5421,"low":5333,"close":5392,"volume":22538,"rsi_14":31.48,"sma_20":5677.5,"sma_60":5735.33,"sma_120":5810.0},{"date":"2025-10-31","open":5392,"high":5509,"low":5362,"close":5499,"volume":53060,"rsi_14":47.46,"sma_20":5668.0,"sma_60":5728.5,"sma_120":5813.33},{"date":"2025-11-03","open":5499,"high":5587,"low":5362,"close":5567,"volume":57002,"rsi_14":59.32,"sma_20":5665.5,"sma_60":5726.5,"sma_120":5817.67},{"date":"2025-11-04","open":5548,"high":5596,"low":5489,"close":5587,"volume":36528,"rsi_14":57.89,"sma_20":5659.0,"sma_60":5724.17,"sma_120":5821.75},{"date":"2025-11-05","open":5587,"high":5674,"low":5450,"close":5558,"volume":31983,"rsi_14":53.45,"sma_20":5652.0,"sma_60":5721.17,"sma_120":5825.5},{"date":"2025-11-06","open":5626,"high":5626,"low":5509,"close":5548,"volume":7346,"rsi_14":59.62,"sma_20":5644.0,"sma_60":5717.67,"sma_120":5828.33},{"date":"2025-11-07","open":5548,"high":5655,"low":5480,"close":5655,"volume":22474,"rsi_14":61.82,"sma_20":5647.5,"sma_60":5716.5,"sma_120":5831.92},{"date":"2025-11-10","open":5596,"high":5704,"low":5596,"close":5665,"volume":21321,"rsi_14":60.38,"sma_20":5654.5,"sma_60":5714.5,"sma_120":5835.5},{"date":"2025-11-11","open":5714,"high":5752,"low":5636,"close":5636,"volume":12004,"rsi_14":57.14,"sma_20":5663.5,"sma_60":5712.5,"sma_120":5837.67},{"date":"2025-11-12","open":5684,"high":5879,"low":5645,"close":5850,"volume":41018,"rsi_14":75.0,"sma_20":5681.5,"sma_60":5713.0,"sma_120":5842.5},{"date":"2025-11-13","open":5850,"high":5899,"low":5792,"close":5801,"volume":32351,"rsi_14":73.97,"sma_20":5696.0,"sma_60":5713.83,"sma_120":5846.17},{"date":"2025-11-14","open":5792,"high":5879,"low":5733,"close":5850,"volume":33711,"rsi_14":77.63,"sma_20":5716.5,"sma_60":5716.0,"sma_120":5850.33},{"date":"2025-11-17","open":5850,"high":5957,"low":5830,"close":5899,"volume":32747,"rsi_14":81.01,"sma_20":5735.5,"sma_60":5721.67,"sma_120":5853.92},{"date":"2025-11-18","open":5899,"high":5908,"low":5792,"close":5889,"volume":10464,"rsi_14":82.05,"sma_20":5752.5,"sma_60":5727.5,"sma_120":5857.25},{"date":"2025-11-19","open":5889,"high":5967,"low":5826,"close":5928,"volume":18818,"rsi_14":83.95,"sma_20":5771.5,"sma_60":5734.0,"sma_120":5861.17},{"date":"2025-11-20","open":5928,"high":5986,"low":5928,"close":5957,"volume":14623,"rsi_14":82.19,"sma_20":5795.0,"sma_60":5740.5,"sma_120":5865.08},{"date":"2025-11-21","open":5948,"high":5986,"low":5850,"close":5899,"volume":15157,"rsi_14":73.61,"sma_20":5817.5,"sma_60":5746.0,"sma_120":5869.17},{"date":"2025-11-24","open":5899,"high":5957,"low":5840,"close":5957,"volume":15570,"rsi_14":75.0,"sma_20":5844.0,"sma_60":5752.33,"sma_120":5873.25},{"date":"2025-11-25","open":5957,"high":5986,"low":5870,"close":5928,"volume":16868,"rsi_14":75.0,"sma_20":5870.0,"sma_60":5757.83,"sma_120":5875.83},{"date":"2025-11-26","open":5948,"high":5957,"low":5879,"close":5928,"volume":7990,"rsi_14":76.0,"sma_20":5897.0,"sma_60":5764.17,"sma_120":5877.92},{"date":"2025-11-27","open":5870,"high":5986,"low":5850,"close":5889,"volume":15348,"rsi_14":67.65,"sma_20":5922.5,"sma_60":5769.83,"sma_120":5880.33},{"date":"2025-11-28","open":5967,"high":5967,"low":5860,"close":5918,"volume":23206,"rsi_14":68.57,"sma_20":5944.0,"sma_60":5776.33,"sma_120":5881.42},{"date":"2025-12-01","open":5870,"high":5928,"low":5674,"close":5792,"volume":48882,"rsi_14":60.0,"sma_20":5955.5,"sma_60":5781.83,"sma_120":5881.42},{"date":"2025-12-02","open":5801,"high":5840,"low":5723,"close":5792,"volume":15270,"rsi_14":44.83,"sma_20":5966.0,"sma_60":5787.0,"sma_120":5880.5},{"date":"2025-12-03","open":5733,"high":5870,"low":5733,"close":5792,"volume":10773,"rsi_14":49.06,"sma_20":5978.0,"sma_60":5792.17,"sma_120":5879.58},{"date":"2025-12-04","open":5801,"high":5840,"low":5762,"close":5772,"volume":7358,"rsi_14":42.0,"sma_20":5989.5,"sma_60":5796.0,"sma_120":5877.92},{"date":"2025-12-05","open":5772,"high":5850,"low":5762,"close":5830,"volume":16058,"rsi_14":43.14,"sma_20":5998.5,"sma_60":5801.83,"sma_120":5877.17},{"date":"2025-12-08","open":5889,"high":5889,"low":5743,"close":5860,"volume":16612,"rsi_14":47.17,"sma_20":6008.5,"sma_60":5807.67,"sma_120":5877.5},{"date":"2025-12-09","open":5840,"high":5840,"low":5762,"close":5801,"volume":9279,"rsi_14":38.18,"sma_20":6017.0,"sma_60":5811.17,"sma_120":5877.17},{"date":"2025-12-10","open":5801,"high":5830,"low":5733,"close":5762,"volume":7266,"rsi_14":32.14,"sma_20":6012.5,"sma_60":5813.83,"sma_120":5876.42},{"date":"2025-12-11","open":5762,"high":5811,"low":5733,"close":5792,"volume":8444,"rsi_14":39.62,"sma_20":6012.0,"sma_60":5816.83,"sma_120":5875.5},{"date":"2025-12-12","open":5850,"high":5860,"low":5792,"close":5850,"volume":16147,"rsi_14":39.62,"sma_20":6012.0,"sma_60":5820.67,"sma_120":5874.58},{"date":"2025-12-15","open":5850,"high":5908,"low":5792,"close":5889,"volume":22325,"rsi_14":46.3,"sma_20":6011.5,"sma_60":5825.67,"sma_120":5874.08},{"date":"2025-12-16","open":5918,"high":5918,"low":5840,"close":5879,"volume":11917,"rsi_14":45.45,"sma_20":6011.0,"sma_60":5831.0,"sma_120":5873.92},{"date":"2025-12-17","open":5879,"high":5928,"low":5840,"close":5928,"volume":14342,"rsi_14":53.57,"sma_20":6011.0,"sma_60":5838.5,"sma_120":5873.67},{"date":"2025-12-18","open":5938,"high":5957,"low":5830,"close":5948,"volume":16759,"rsi_14":52.73,"sma_20":6010.5,"sma_60":5845.67,"sma_120":5873.42},{"date":"2025-12-19","open":5889,"high":5967,"low":5879,"close":5908,"volume":11470,"rsi_14":63.04,"sma_20":6011.0,"sma_60":5851.67,"sma_120":5873.67},{"date":"2025-12-22","open":5948,"high":5957,"low":5899,"close":5948,"volume":9625,"rsi_14":66.0,"sma_20":6010.5,"sma_60":5857.67,"sma_120":5874.58},{"date":"2025-12-23","open":5948,"high":5957,"low":5850,"close":5908,"volume":7864,"rsi_14":61.11,"sma_20":6009.5,"sma_60":5861.33,"sma_120":5875.08},{"date":"2025-12-24","open":5908,"high":5908,"low":5821,"close":5870,"volume":24179,"rsi_14":58.93,"sma_20":6006.5,"sma_60":5865.17,"sma_120":5874.58},{"date":"2025-12-26","open":5850,"high":5889,"low":5840,"close":5850,"volume":18487,"rsi_14":51.92,"sma_20":6004.5,"sma_60":5868.17,"sma_120":5874.0},{"date":"2025-12-29","open":5980,"high":6000,"low":5910,"close":5980,"volume":16777,"rsi_14":47.06,"sma_20":6000.0,"sma_60":5870.67,"sma_120":5872.83},{"date":"2025-12-30","open":6000,"high":6000,"low":5930,"close":5960,"volume":16282,"rsi_14":51.06,"sma_20":6001.0,"sma_60":5874.0,"sma_120":5871.92},{"date":"2026-01-02","open":5920,"high":6000,"low":5870,"close":5880,"volume":21483,"rsi_14":47.06,"sma_20":5998.0,"sma_60":5874.33,"sma_120":5870.67},{"date":"2026-01-05","open":5850,"high":5910,"low":5730,"close":5860,"volume":40148,"rsi_14":42.0,"sma_20":5994.0,"sma_60":5874.67,"sma_120":5868.92},{"date":"2026-01-06","open":5860,"high":5870,"low":5720,"close":5850,"volume":19202,"rsi_14":33.33,"sma_20":5990.5,"sma_60":5874.67,"sma_120":5865.92},{"date":"2026-01-07","open":5860,"high":5980,"low":5810,"close":5890,"volume":56641,"rsi_14":33.33,"sma_20":5986.0,"sma_60":5877.33,"sma_120":5863.08},{"date":"2026-01-08","open":5850,"high":5940,"low":5790,"close":5830,"volume":18335,"rsi_14":30.0,"sma_20":5977.0,"sma_60":5880.0,"sma_120":5859.83},{"date":"2026-01-09","open":5830,"high":5840,"low":5720,"close":5800,"volume":27044,"rsi_14":20.83,"sma_20":5969.5,"sma_60":5883.33,"sma_120":5856.17},{"date":"2026-01-12","open":5800,"high":5850,"low":5700,"close":5730,"volume":30849,"rsi_14":15.09,"sma_20":5960.5,"sma_60":5884.83,"sma_120":5852.33},{"date":"2026-01-13","open":5730,"high":5780,"low":5670,"close":5770,"volume":23912,"rsi_14":22.64,"sma_20":5952.0,"sma_60":5886.67,"sma_120":5849.17},{"date":"2026-01-14","open":5770,"high":5830,"low":5720,"close":5810,"volume":16678,"rsi_14":22.64,"sma_20":5942.5,"sma_60":5890.33,"sma_120":5846.42},{"date":"2026-01-15","open":5830,"high":5880,"low":5770,"close":5870,"volume":29520,"rsi_14":32.73,"sma_20":5934.0,"sma_60":5893.67,"sma_120":5845.17},{"date":"2026-01-16","open":5830,"high":5950,"low":5750,"close":5780,"volume":34306,"rsi_14":31.03,"sma_20":5906.5,"sma_60":5896.33,"sma_120":5842.17},{"date":"2026-01-19","open":5750,"high":5760,"low":5690,"close":5760,"volume":21814,"rsi_14":31.03,"sma_20":5889.5,"sma_60":5898.33,"sma_120":5839.75},{"date":"2026-01-20","open":5760,"high":5830,"low":5720,"close":5810,"volume":15305,"rsi_14":37.7,"sma_20":5877.0,"sma_60":5901.83,"sma_120":5837.33},{"date":"2026-01-21","open":5750,"high":5830,"low":5480,"close":5720,"volume":27840,"rsi_14":37.1,"sma_20":5858.0,"sma_60":5904.17,"sma_120":5834.67},{"date":"2026-01-22","open":5710,"high":5790,"low":5660,"close":5730,"volume":16683,"rsi_14":38.1,"sma_20":5855.5,"sma_60":5903.33,"sma_120":5832.42},{"date":"2026-01-23","open":5730,"high":5910,"low":5700,"close":5800,"volume":78711,"rsi_14":45.59,"sma_20":5842.5,"sma_60":5907.33,"sma_120":5829.25},{"date":"2026-01-26","open":5800,"high":5920,"low":5800,"close":5850,"volume":49162,"rsi_14":50.0,"sma_20":5834.0,"sma_60":5912.5,"sma_120":5827.83},{"date":"2026-01-27","open":5850,"high":5930,"low":5820,"close":5850,"volume":46475,"rsi_14":47.06,"sma_20":5826.5,"sma_60":5917.83,"sma_120":5826.58},{"date":"2026-01-28","open":5850,"high":5920,"low":5760,"close":5850,"volume":54451,"rsi_14":51.61,"sma_20":5820.0,"sma_60":5921.33,"sma_120":5824.92},{"date":"2026-01-29","open":5850,"high":5940,"low":5830,"close":5940,"volume":49119,"rsi_14":60.29,"sma_20":5819.0,"sma_60":5925.17,"sma_120":5825.83},{"date":"2026-01-30","open":5950,"high":6000,"low":5900,"close":5980,"volume":39688,"rsi_14":69.23,"sma_20":5824.0,"sma_60":5929.33,"sma_120":5826.75},{"date":"2026-02-02","open":5980,"high":6100,"low":5890,"close":5940,"volume":74885,"rsi_14":63.08,"sma_20":5828.0,"sma_60":5933.33,"sma_120":5827.25},{"date":"2026-02-03","open":6040,"high":6040,"low":5900,"close":6010,"volume":33829,"rsi_14":64.71,"sma_20":5836.0,"sma_60":5938.67,"sma_120":5828.17},{"date":"2026-02-04","open":6040,"high":6130,"low":5940,"close":6130,"volume":48202,"rsi_14":63.37,"sma_20":5861.5,"sma_60":5910.0,"sma_120":5835.75},{"date":"2026-02-05","open":6130,"high":6150,"low":6050,"close":6060,"volume":26512,"rsi_14":59.81,"sma_20":5863.5,"sma_60":5918.33,"sma_120":5834.75},{"date":"2026-02-06","open":6060,"high":6130,"low":5910,"close":6000,"volume":25196,"rsi_14":55.05,"sma_20":5863.5,"sma_60":5926.0,"sma_120":5834.58},{"date":"2026-02-09","open":5960,"high":6120,"low":5960,"close":6040,"volume":24369,"rsi_14":59.81,"sma_20":5866.5,"sma_60":5934.5,"sma_120":5834.92},{"date":"2026-02-10","open":6040,"high":6140,"low":6040,"close":6100,"volume":29828,"rsi_14":63.64,"sma_20":5873.5,"sma_60":5942.17,"sma_120":5835.33},{"date":"2026-02-11","open":6100,"high":6220,"low":6100,"close":6200,"volume":50223,"rsi_14":70.8,"sma_20":5889.5,"sma_60":5950.33,"sma_120":5838.42},{"date":"2026-02-12","open":6220,"high":6520,"low":6200,"close":6310,"volume":217373,"rsi_14":72.5,"sma_20":5912.0,"sma_60":5960.0,"sma_120":5842.08},{"date":"2026-02-13","open":6280,"high":6340,"low":6210,"close":6230,"volume":76237,"rsi_14":66.94,"sma_20":5931.0,"sma_60":5968.83,"sma_120":5845.0},{"date":"2026-02-19","open":6230,"high":6370,"low":6230,"close":6300,"volume":51514,"rsi_14":67.2,"sma_20":5951.5,"sma_60":5979.0,"sma_120":5848.33},{"date":"2026-02-20","open":6320,"high":6440,"low":6260,"close":6410,"volume":53318,"rsi_14":74.8,"sma_20":5980.5,"sma_60":5989.17,"sma_120":5852.83},{"date":"2026-02-23","open":6450,"high":6550,"low":6440,"close":6500,"volume":52057,"rsi_14":76.47,"sma_20":6015.5,"sma_60":6000.67,"sma_120":5857.58},{"date":"2026-02-24","open":6500,"high":6580,"low":6410,"close":6510,"volume":38037,"rsi_14":77.78,"sma_20":6054.5,"sma_60":6012.83,"sma_120":5862.67},{"date":"2026-02-25","open":6500,"high":6520,"low":6350,"close":6420,"volume":65383,"rsi_14":71.94,"sma_20":6087.0,"sma_60":6019.83,"sma_120":5866.42},{"date":"2026-02-26","open":6430,"high":6510,"low":6250,"close":6320,"volume":68965,"rsi_14":71.43,"sma_20":6112.5,"sma_60":6022.33,"sma_120":5869.17},{"date":"2026-02-27","open":6320,"high":6440,"low":6220,"close":6310,"volume":56281,"rsi_14":59.0,"sma_20":6134.5,"sma_60":6031.17,"sma_120":5873.58},{"date":"2026-03-03","open":6290,"high":6290,"low":6130,"close":6160,"volume":68307,"rsi_14":54.63,"sma_20":6153.5,"sma_60":6033.0,"sma_120":5877.33},{"date":"2026-03-04","open":6120,"high":6120,"low":5630,"close":5660,"volume":119328,"rsi_14":38.82,"sma_20":6147.5,"sma_60":6026.67,"sma_120":5877.08},{"date":"2026-03-05","open":5800,"high":5960,"low":5800,"close":5890,"volume":77852,"rsi_14":45.61,"sma_20":6154.0,"sma_60":6023.5,"sma_120":5878.75},{"date":"2026-03-06","open":5890,"high":5960,"low":5790,"close":5920,"volume":24100,"rsi_14":44.64,"sma_20":6159.5,"sma_60":6020.33,"sma_120":5880.42},{"date":"2026-03-09","open":5840,"high":6040,"low":5650,"close":5730,"volume":40717,"rsi_14":36.72,"sma_20":6160.0,"sma_60":6015.0,"sma_120":5880.5},{"date":"2026-03-10","open":5810,"high":5920,"low":5780,"close":5840,"volume":44534,"rsi_14":36.72,"sma_20":6145.5,"sma_60":6010.5,"sma_120":5881.42},{"date":"2026-03-11","open":5890,"high":6020,"low":5880,"close":5880,"volume":30358,"rsi_14":39.88,"sma_20":6136.5,"sma_60":6007.17,"sma_120":5882.5},{"date":"2026-03-12","open":5940,"high":6070,"low":5890,"close":6050,"volume":36101,"rsi_14":43.17,"sma_20":6139.0,"sma_60":6006.67,"sma_120":5885.42},{"date":"2026-03-13","open":6050,"high":6050,"low":5950,"close":5990,"volume":10956,"rsi_14":38.2,"sma_20":6136.5,"sma_60":6005.83,"sma_120":5887.83},{"date":"2026-03-16","open":6090,"high":6090,"low":5900,"close":5910,"volume":19318,"rsi_14":33.33,"sma_20":6127.0,"sma_60":6000.5,"sma_120":5891.17},{"date":"2026-03-17","open":5940,"high":6030,"low":5880,"close":5880,"volume":17502,"rsi_14":32.4,"sma_20":6111.0,"sma_60":6002.17,"sma_120":5892.0},{"date":"2026-03-18","open":5910,"high":6010,"low":5910,"close":6000,"volume":28182,"rsi_14":38.46,"sma_20":6095.5,"sma_60":6003.17,"sma_120":5895.08},{"date":"2026-03-19","open":5890,"high":5990,"low":5890,"close":5900,"volume":17996,"rsi_14":38.46,"sma_20":6079.0,"sma_60":6002.5,"sma_120":5897.33},{"date":"2026-03-20","open":5940,"high":6100,"low":5930,"close":6050,"volume":40231,"rsi_14":43.37,"sma_20":6066.5,"sma_60":6004.67,"sma_120":5900.33},{"date":"2026-03-23","open":6050,"high":6050,"low":5830,"close":5830,"volume":38722,"rsi_14":41.87,"sma_20":6037.5,"sma_60":6002.17,"sma_120":5902.0},{"date":"2026-03-24","open":5950,"high":5980,"low":5840,"close":5950,"volume":13610,"rsi_14":58.79,"sma_20":6010.0,"sma_60":6001.17,"sma_120":5904.42},{"date":"2026-03-25","open":5980,"high":6040,"low":5950,"close":6040,"volume":23010,"rsi_14":54.97,"sma_20":5986.5,"sma_60":6002.67,"sma_120":5906.92},{"date":"2026-03-26","open":6040,"high":6050,"low":5920,"close":5960,"volume":24849,"rsi_14":51.28,"sma_20":5963.5,"sma_60":6003.5,"sma_120":5908.67},{"date":"2026-03-27","open":5920,"high":5970,"low":5800,"close":5970,"volume":32176,"rsi_14":58.7,"sma_20":5946.0,"sma_60":6004.0,"sma_120":5910.42},{"date":"2026-03-30","open":5890,"high":5890,"low":5680,"close":5810,"volume":37260,"rsi_14":48.95,"sma_20":5921.0,"sma_60":6000.83,"sma_120":5910.75},{"date":"2026-03-31","open":5810,"high":5940,"low":5710,"close":5850,"volume":51841,"rsi_14":48.95,"sma_20":5905.5,"sma_60":5997.67,"sma_120":5911.67},{"date":"2026-04-01","open":5940,"high":5970,"low":5870,"close":5920,"volume":41266,"rsi_14":45.11,"sma_20":5918.5,"sma_60":5995.83,"sma_120":5913.42},{"date":"2026-04-02","open":5920,"high":5980,"low":5760,"close":5770,"volume":63613,"rsi_14":42.25,"sma_20":5912.5,"sma_60":5990.67,"sma_120":5914.58},{"date":"2026-04-03","open":5840,"high":5990,"low":5840,"close":5940,"volume":27829,"rsi_14":50.99,"sma_20":5913.5,"sma_60":5988.0,"sma_120":5916.83},{"date":"2026-04-06","open":5950,"high":6000,"low":5890,"close":5920,"volume":15689,"rsi_14":51.33,"sma_20":5923.0,"sma_60":5985.67,"sma_120":5918.67},{"date":"2026-04-07","open":5970,"high":5970,"low":5800,"close":5900,"volume":36541,"rsi_14":46.43,"sma_20":5926.0,"sma_60":5982.33,"sma_120":5920.0},{"date":"2026-04-08","open":5970,"high":6030,"low":5900,"close":5970,"volume":29783,"rsi_14":52.55,"sma_20":5930.5,"sma_60":5980.83,"sma_120":5921.08},{"date":"2026-04-09","open":6000,"high":6080,"low":5910,"close":5980,"volume":34838,"rsi_14":47.15,"sma_20":5927.0,"sma_60":5980.17,"sma_120":5922.67},{"date":"2026-04-10","open":6040,"high":6100,"low":6000,"close":6090,"volume":14180,"rsi_14":61.61,"sma_20":5932.0,"sma_60":5981.67,"sma_120":5924.92},{"date":"2026-04-13","open":6090,"high":6110,"low":6010,"close":6110,"volume":29794,"rsi_14":57.84,"sma_20":5942.0,"sma_60":5983.83,"sma_120":5927.25},{"date":"2026-04-14","open":6130,"high":6140,"low":6050,"close":6110,"volume":38533,"rsi_14":53.76,"sma_20":5953.5,"sma_60":5986.33,"sma_120":5930.17},{"date":"2026-04-15","open":6150,"high":6150,"low":6090,"close":6110,"volume":38120,"rsi_14":58.82,"sma_20":5959.0,"sma_60":5990.17,"sma_120":5932.25},{"date":"2026-04-16","open":6170,"high":6350,"low":6150,"close":6200,"volume":48579,"rsi_14":62.37,"sma_20":5974.0,"sma_60":5995.83,"sma_120":5935.25},{"date":"2026-04-17","open":6230,"high":6230,"low":6110,"close":6190,"volume":25223,"rsi_14":74.36,"sma_20":5981.0,"sma_60":6001.5,"sma_120":5938.08},{"date":"2026-04-20","open":6200,"high":6270,"low":6120,"close":6190,"volume":33509,"rsi_14":72.97,"sma_20":5999.0,"sma_60":6006.5,"sma_120":5941.92},{"date":"2026-04-21","open":6190,"high":6280,"low":6130,"close":6190,"volume":43038,"rsi_14":70.15,"sma_20":6011.0,"sma_60":6012.5,"sma_120":5946.25},{"date":"2026-04-22","open":6200,"high":6230,"low":6090,"close":6230,"volume":30153,"rsi_14":91.07,"sma_20":6020.5,"sma_60":6019.67,"sma_120":5951.5},{"date":"2026-04-23","open":6230,"high":6230,"low":6140,"close":6150,"volume":38549,"rsi_14":72.34,"sma_20":6030.0,"sma_60":6026.67,"sma_120":5955.75},{"date":"2026-04-24","open":6150,"high":6230,"low":6140,"close":6210,"volume":14019,"rsi_14":78.43,"sma_20":6042.0,"sma_60":6034.0,"sma_120":5960.33},{"date":"2026-04-27","open":6290,"high":6440,"low":6230,"close":6330,"volume":71462,"rsi_14":85.25,"sma_20":6068.0,"sma_60":6042.67,"sma_120":5966.5},{"date":"2026-04-28","open":6330,"high":6530,"low":6300,"close":6520,"volume":121870,"rsi_14":87.67,"sma_20":6101.5,"sma_60":6053.5,"sma_120":5973.58},{"date":"2026-04-29","open":6420,"high":6550,"low":6400,"close":6450,"volume":49618,"rsi_14":79.75,"sma_20":6128.0,"sma_60":6064.67,"sma_120":5980.5},{"date":"2026-04-30","open":6450,"high":6490,"low":6340,"close":6370,"volume":56819,"rsi_14":67.57,"sma_20":6201.0,"sma_60":6022.17,"sma_120":6020.67},{"date":"2026-05-04","open":6430,"high":6500,"low":6300,"close":6310,"volume":32679,"rsi_14":62.5,"sma_20":6176.5,"sma_60":6088.0,"sma_120":6000.92},{"date":"2026-05-06","open":6370,"high":6390,"low":6160,"close":6160,"volume":59682,"rsi_14":52.63,"sma_20":6188.5,"sma_60":6090.5,"sma_120":6006.08},{"date":"2026-05-07","open":6220,"high":6290,"low":6160,"close":6250,"volume":60925,"rsi_14":56.73,"sma_20":6206.0,"sma_60":6092.5,"sma_120":6012.08},{"date":"2026-05-08","open":6250,"high":6300,"low":6150,"close":6160,"volume":28071,"rsi_14":48.08,"sma_20":6215.5,"sma_60":6094.17,"sma_120":6016.42},{"date":"2026-05-11","open":6240,"high":6270,"low":5970,"close":5990,"volume":51600,"rsi_14":41.67,"sma_20":6216.0,"sma_60":6094.0,"sma_120":6018.75},{"date":"2026-05-12","open":6040,"high":6040,"low":5860,"close":5940,"volume":53112,"rsi_14":40.0,"sma_20":6208.5,"sma_60":6092.33,"sma_120":6020.5},{"date":"2026-05-13","open":5930,"high":5950,"low":5800,"close":5800,"volume":47718,"rsi_14":35.97,"sma_20":6193.0,"sma_60":6087.33,"sma_120":6021.33},{"date":"2026-05-14","open":5850,"high":5940,"low":5780,"close":5900,"volume":43776,"rsi_14":38.62,"sma_20":6182.5,"sma_60":6082.33,"sma_120":6023.08},{"date":"2026-05-15","open":5900,"high":6380,"low":5780,"close":6080,"volume":184494,"rsi_14":47.74,"sma_20":6181.0,"sma_60":6078.5,"sma_120":6025.42},{"date":"2026-05-18","open":6110,"high":6110,"low":5910,"close":5980,"volume":53651,"rsi_14":42.77,"sma_20":6170.0,"sma_60":6074.33,"sma_120":6026.83},{"date":"2026-05-19","open":5970,"high":6010,"low":5850,"close":5930,"volume":44172,"rsi_14":36.84,"sma_20":6157.0,"sma_60":6068.17,"sma_120":6028.08},{"date":"2026-05-20","open":5910,"high":5920,"low":5750,"close":5880,"volume":47357,"rsi_14":26.81,"sma_20":6141.5,"sma_60":6059.33,"sma_120":6027.08},{"date":"2026-05-21","open":5920,"high":5980,"low":5870,"close":5940,"volume":46182,"rsi_14":31.39,"sma_20":6129.0,"sma_60":6050.0,"sma_120":6027.0},{"date":"2026-05-22","open":5940,"high":6190,"low":5920,"close":6080,"volume":31100,"rsi_14":39.86,"sma_20":6121.5,"sma_60":6042.83,"sma_120":6027.67},{"date":"2026-05-26","open":6150,"high":6150,"low":5920,"close":6060,"volume":95047,"rsi_14":41.01,"sma_20":6117.0,"sma_60":6036.83,"sma_120":6027.75},{"date":"2026-05-27","open":6060,"high":6100,"low":5810,"close":5870,"volume":84598,"rsi_14":39.86,"sma_20":6100.0,"sma_60":6029.33,"sma_120":6026.33},{"date":"2026-05-28","open":6000,"high":6000,"low":5720,"close":5930,"volume":68543,"rsi_14":38.57,"sma_20":6080.0,"sma_60":6023.0,"sma_120":6025.08},{"date":"2026-05-29","open":5950,"high":5950,"low":5730,"close":5790,"volume":39703,"rsi_14":37.24,"sma_20":6043.5,"sma_60":6016.83,"sma_120":6022.42},{"date":"2026-06-01","open":5800,"high":5800,"low":5530,"close":5560,"volume":78682,"rsi_14":35.76,"sma_20":5999.0,"sma_60":6015.17,"sma_120":6018.33},{"date":"2026-06-02","open":5530,"high":5630,"low":5390,"close":5570,"volume":62124,"rsi_14":37.41,"sma_20":5959.0,"sma_60":6009.83,"sma_120":6013.83},{"date":"2026-06-04","open":5630,"high":5650,"low":5520,"close":5590,"volume":33047,"rsi_14":42.22,"sma_20":5923.0,"sma_60":6004.33,"sma_120":6009.75},{"date":"2026-06-05","open":5620,"high":5630,"low":5400,"close":5450,"volume":28493,"rsi_14":33.81,"sma_20":5887.5,"sma_60":5999.67,"sma_120":6004.5},{"date":"2026-06-08","open":5390,"high":5410,"low":5100,"close":5300,"volume":39803,"rsi_14":21.32,"sma_20":5840.0,"sma_60":5990.67,"sma_120":5998.33},{"date":"2026-06-09","open":5450,"high":5450,"low":5300,"close":5340,"volume":39544,"rsi_14":25.38,"sma_20":5799.0,"sma_60":5981.67,"sma_120":5992.25},{"date":"2026-06-10","open":5300,"high":5500,"low":5300,"close":5400,"volume":35401,"rsi_14":29.77,"sma_20":5769.5,"sma_60":5970.83,"sma_120":5987.75},{"date":"2026-06-11","open":5390,"high":5490,"low":5300,"close":5450,"volume":18062,"rsi_14":33.59,"sma_20":5745.0,"sma_60":5961.83,"sma_120":5983.67},{"date":"2026-06-12","open":5480,"high":5580,"low":5460,"close":5460,"volume":31332,"rsi_14":30.95,"sma_20":5728.0,"sma_60":5954.33,"sma_120":5979.67},{"date":"2026-06-15","open":5530,"high":5620,"low":5480,"close":5540,"volume":32084,"rsi_14":27.5,"sma_20":5710.0,"sma_60":5948.67,"sma_120":5976.5},{"date":"2026-06-16","open":5530,"high":5580,"low":5500,"close":5560,"volume":18895,"rsi_14":29.17,"sma_20":5684.0,"sma_60":5941.33,"sma_120":5973.0},{"date":"2026-06-17","open":5560,"high":5610,"low":5470,"close":5470,"volume":49924,"rsi_14":52.0,"sma_20":5538.5,"sma_60":5893.5,"sma_120":5947.58},{"date":"2026-06-18","open":5530,"high":5530,"low":5340,"close":5420,"volume":38157,"rsi_14":26.61,"sma_20":5633.0,"sma_60":5923.67,"sma_120":5964.08},{"date":"2026-06-19","open":5380,"high":5380,"low":5170,"close":5240,"volume":42709,"rsi_14":25.66,"sma_20":5601.0,"sma_60":5913.83,"sma_120":5958.5},{"date":"2026-06-22","open":5230,"high":5250,"low":5080,"close":5100,"volume":46210,"rsi_14":27.88,"sma_20":5559.0,"sma_60":5899.67,"sma_120":5951.5},{"date":"2026-06-23","open":5100,"high":5190,"low":4960,"close":5000,"volume":84397,"rsi_14":24.78,"sma_20":5505.0,"sma_60":5882.33,"sma_120":5943.17},{"date":"2026-06-24","open":5120,"high":5190,"low":4980,"close":5070,"volume":55989,"rsi_14":27.97,"sma_20":5455.5,"sma_60":5867.5,"sma_120":5935.08},{"date":"2026-06-25","open":5080,"high":5140,"low":4995,"close":5040,"volume":32534,"rsi_14":30.84,"sma_20":5414.0,"sma_60":5852.0,"sma_120":5926.83},{"date":"2026-06-26","open":5040,"high":5120,"low":4915,"close":4980,"volume":76668,"rsi_14":33.67,"sma_20":5366.5,"sma_60":5838.17,"sma_120":5917.67},{"date":"2026-06-29","open":4940,"high":5180,"low":4940,"close":5170,"volume":26378,"rsi_14":42.48,"sma_20":5335.5,"sma_60":5826.83,"sma_120":5909.92},{"date":"2026-06-30","open":5170,"high":5220,"low":5100,"close":5190,"volume":20373,"rsi_14":40.37,"sma_20":5317.0,"sma_60":5814.67,"sma_120":5902.67},{"date":"2026-07-01","open":5190,"high":5300,"low":5190,"close":5270,"volume":27995,"rsi_14":41.96,"sma_20":5302.0,"sma_60":5806.33,"sma_120":5895.75},{"date":"2026-07-02","open":5260,"high":5320,"low":5170,"close":5260,"volume":21954,"rsi_14":41.07,"sma_20":5285.5,"sma_60":5795.0,"sma_120":5889.08},{"date":"2026-07-03","open":5260,"high":5420,"low":5190,"close":5290,"volume":21856,"rsi_14":38.32,"sma_20":5277.5,"sma_60":5784.5,"sma_120":5883.0},{"date":"2026-07-06","open":5310,"high":5390,"low":5270,"close":5360,"volume":16577,"rsi_14":41.07,"sma_20":5280.5,"sma_60":5775.5,"sma_120":5877.67},{"date":"2026-07-07","open":5360,"high":5440,"low":5290,"close":5360,"volume":33423,"rsi_14":44.66,"sma_20":5281.5,"sma_60":5765.33,"sma_120":5872.5},{"date":"2026-07-08","open":5320,"high":5430,"low":5190,"close":5220,"volume":46988,"rsi_14":41.07,"sma_20":5272.5,"sma_60":5752.67,"sma_120":5866.33},{"date":"2026-07-09","open":5280,"high":5280,"low":5100,"close":5150,"volume":32174,"rsi_14":45.54,"sma_20":5257.5,"sma_60":5737.0,"sma_120":5860.25},{"date":"2026-07-10","open":5150,"high":5340,"low":5150,"close":5290,"volume":20144,"rsi_14":59.41,"sma_20":5249.0,"sma_60":5723.33,"sma_120":5855.5},{"date":"2026-07-13","open":5300,"high":5380,"low":5140,"close":5220,"volume":37734,"rsi_14":61.22,"sma_20":5233.0,"sma_60":5708.5,"sma_120":5850.25},{"date":"2026-07-14","open":5230,"high":5250,"low":5140,"close":5220,"volume":61284,"rsi_14":58.24,"sma_20":5216.0,"sma_60":5693.67,"sma_120":5844.67},{"date":"2026-07-15","open":5230,"high":5280,"low":5150,"close":5200,"volume":38539,"rsi_14":58.89,"sma_20":5202.5,"sma_60":5677.0,"sma_120":5839.42},{"date":"2026-07-16","open":5200,"high":5290,"low":5140,"close":5290,"volume":28869,"rsi_14":66.67,"sma_20":5196.0,"sma_60":5662.0,"sma_120":5835.17},{"date":"2026-07-20","open":5250,"high":5310,"low":5170,"close":5170,"volume":26653,"rsi_14":50.0,"sma_20":5192.5,"sma_60":5645.0,"sma_120":5830.5},{"date":"2026-07-21","open":5170,"high":5240,"low":5140,"close":5190,"volume":22263,"rsi_14":50.0,"sma_20":5197.0,"sma_60":5628.33,"sma_120":5825.67},{"date":"2026-07-22","open":5220,"high":5310,"low":5200,"close":5250,"volume":7952,"rsi_14":48.81,"sma_20":5209.5,"sma_60":5612.0,"sma_120":5821.0},{"date":"2026-07-23","open":5250,"high":5350,"low":5200,"close":5320,"volume":9917,"rsi_14":53.33,"sma_20":5222.0,"sma_60":5598.17,"sma_120":5816.42},{"date":"2026-07-24","open":5350,"high":5350,"low":5220,"close":5300,"volume":12153,"rsi_14":50.56,"sma_20":5235.0,"sma_60":5583.0,"sma_120":5812.42},{"date":"2026-07-27","open":5300,"high":5360,"low":5260,"close":5320,"volume":7669,"rsi_14":47.62,"sma_20":5252.0,"sma_60":5566.17,"sma_120":5808.75},{"date":"2026-07-28","open":5280,"high":5290,"low":5150,"close":5210,"volume":22622,"rsi_14":42.11,"sma_20":5254.0,"sma_60":5544.33,"sma_120":5803.75},{"date":"2026-07-29","open":5160,"high":5280,"low":4950,"close":5060,"volume":71423,"rsi_14":41.67,"sma_20":5247.5,"sma_60":5521.17,"sma_120":5798.25},{"date":"2026-07-30","open":5000,"high":5180,"low":5000,"close":5000,"volume":24865,"rsi_14":42.11,"sma_20":5234.0,"sma_60":5498.33,"sma_120":5790.08},{"date":"2026-07-31","open":5040,"high":5270,"low":5040,"close":5150,"volume":9328,"rsi_14":42.71,"sma_20":5228.5,"sma_60":5479.0,"sma_120":5783.5},{"date":"2026-08-03","open":5200,"high":5330,"low":5160,"close":5190,"volume":15544,"rsi_14":48.39,"sma_20":5223.5,"sma_60":5462.83,"sma_120":5776.67},{"date":"2026-08-04","open":5190,"high":5320,"low":5180,"close":5320,"volume":17600,"rsi_14":54.72,"sma_20":5221.5,"sma_60":5447.33,"sma_120":5769.92},{"date":"2026-08-05","open":5320,"high":5380,"low":5320,"close":5340,"volume":7868,"rsi_14":56.6,"sma_20":5220.5,"sma_60":5433.67,"sma_120":5763.92},{"date":"2026-08-06","open":5310,"high":5390,"low":5260,"close":5330,"volume":6781,"rsi_14":52.04,"sma_20":5226.0,"sma_60":5422.67,"sma_120":5758.33},{"date":"2026-08-07","open":5330,"high":5460,"low":5330,"close":5450,"volume":21047,"rsi_14":64.29,"sma_20":5241.0,"sma_60":5414.5,"sma_120":5753.42},{"date":"2026-08-10","open":5460,"high":5460,"low":5370,"close":5430,"volume":30974,"rsi_14":62.24,"sma_20":5248.0,"sma_60":5408.33,"sma_120":5747.83},{"date":"2026-08-11","open":5430,"high":5520,"low":5410,"close":5490,"volume":34996,"rsi_14":62.24,"sma_20":5261.5,"sma_60":5401.5,"sma_120":5741.92},{"date":"2026-08-12","open":5490,"high":5570,"low":5460,"close":5490,"volume":33794,"rsi_14":59.34,"sma_20":5275.0,"sma_60":5391.67,"sma_120":5735.08},{"date":"2026-08-13","open":5490,"high":5530,"low":5450,"close":5460,"volume":26268,"rsi_14":58.7,"sma_20":5288.0,"sma_60":5383.0,"sma_120":5728.67},{"date":"2026-08-14","open":5460,"high":5840,"low":5460,"close":5720,"volume":107456,"rsi_14":67.24,"sma_20":5309.5,"sma_60":5379.5,"sma_120":5723.83},{"date":"2026-08-18","open":5730,"high":5950,"low":5720,"close":5870,"volume":58028,"rsi_14":77.5,"sma_20":5344.5,"sma_60":5379.33,"sma_120":5719.33},{"date":"2026-08-19","open":5870,"high":5870,"low":5710,"close":5770,"volume":23004,"rsi_14":80.87,"sma_20":5373.5,"sma_60":5376.5,"sma_120":5713.25},{"date":"2026-08-20","open":5720,"high":5825,"low":5700,"close":5790,"volume":19531,"rsi_14":85.59,"sma_20":5400.5,"sma_60":5371.67,"sma_120":5707.25},{"date":"2026-08-21","open":5760,"high":5760,"low":5650,"close":5700,"volume":21863,"rsi_14":76.19,"sma_20":5419.5,"sma_60":5365.67,"sma_120":5701.25},{"date":"2026-08-24","open":5690,"high":5800,"low":5675,"close":5750,"volume":13750,"rsi_14":76.42,"sma_20":5442.0,"sma_60":5363.67,"sma_120":5696.5},{"date":"2026-08-25","open":5720,"high":5800,"low":5675,"close":5770,"volume":8137,"rsi_14":73.68,"sma_20":5464.5,"sma_60":5361.0,"sma_120":5692.0},{"date":"2026-08-26","open":5780,"high":5820,"low":5700,"close":5760,"volume":13893,"rsi_14":72.34,"sma_20":5492.0,"sma_60":5360.5,"sma_120":5688.67},{"date":"2026-08-27","open":5720,"high":5770,"low":5670,"close":5670,"volume":13163,"rsi_14":66.67,"sma_20":5522.5,"sma_60":5362.33,"sma_120":5688.75},{"date":"2026-08-28","open":5640,"high":5750,"low":5640,"close":5730,"volume":14664,"rsi_14":64.58,"sma_20":5559.0,"sma_60":5365.0,"sma_120":5687.42},{"date":"2026-08-31","open":5730,"high":5730,"low":5630,"close":5680,"volume":18810,"rsi_14":62.63,"sma_20":5585.5,"sma_60":5366.5,"sma_120":5685.42},{"date":"2026-09-01","open":5630,"high":5720,"low":5630,"close":5670,"volume":12247,"rsi_14":59.57,"sma_20":5609.5,"sma_60":5370.17,"sma_120":5684.92},{"date":"2026-09-02","open":5620,"high":5650,"low":5570,"close":5600,"volume":31786,"rsi_14":55.45,"sma_20":5623.5,"sma_60":5375.17,"sma_120":5682.92},{"date":"2026-09-03","open":5600,"high":5720,"low":5550,"close":5700,"volume":28632,"rsi_14":61.11,"sma_20":5641.5,"sma_60":5381.17,"sma_120":5681.42},{"date":"2026-09-04","open":5700,"high":5730,"low":5660,"close":5700,"volume":18902,"rsi_14":48.78,"sma_20":5660.0,"sma_60":5386.17,"sma_120":5678.5},{"date":"2026-09-07","open":5700,"high":5730,"low":5640,"close":5660,"volume":12425,"rsi_14":35.21,"sma_20":5670.5,"sma_60":5389.67,"sma_120":5675.75},{"date":"2026-09-08","open":5630,"high":5680,"low":5590,"close":5610,"volume":9680,"rsi_14":37.88,"sma_20":5679.5,"sma_60":5392.17,"sma_120":5673.25},{"date":"2026-09-09","open":5660,"high":5660,"low":5570,"close":5580,"volume":11139,"rsi_14":34.33,"sma_20":5684.0,"sma_60":5392.83,"sma_120":5670.75},{"date":"2026-09-10","open":5560,"high":5630,"low":5500,"close":5590,"volume":12375,"rsi_14":40.68,"sma_20":5689.0,"sma_60":5393.33,"sma_120":5667.33},{"date":"2026-09-11","open":5590,"high":5620,"low":5520,"close":5540,"volume":12374,"rsi_14":32.2,"sma_20":5693.0,"sma_60":5394.5,"sma_120":5664.33},{"date":"2026-09-14","open":5540,"high":5590,"low":5480,"close":5530,"volume":8285,"rsi_14":29.31,"sma_20":5683.5,"sma_60":5396.33,"sma_120":5660.0},{"date":"2026-09-15","open":5600,"high":5650,"low":5480,"close":5520,"volume":24618,"rsi_14":29.31,"sma_20":5666.0,"sma_60":5401.0,"sma_120":5657.42},{"date":"2026-09-16","open":5580,"high":5880,"low":5360,"close":5580,"volume":8871,"rsi_14":41.82,"sma_20":5656.5,"sma_60":5409.0,"sma_120":5654.33},{"date":"2026-09-17","open":5550,"high":5830,"low":5450,"close":5540,"volume":6769,"rsi_14":32.08,"sma_20":5644.0,"sma_60":5418.0,"sma_120":5650.17},{"date":"2026-09-18","open":5530,"high":5600,"low":5470,"close":5500,"volume":12619,"rsi_14":32.69,"sma_20":5634.0,"sma_60":5425.17,"sma_120":5646.33},{"date":"2026-09-21","open":5500,"high":5810,"low":5420,"close":5520,"volume":9392,"rsi_14":35.85,"sma_20":5622.5,"sma_60":5433.17,"sma_120":5642.58},{"date":"2026-09-22","open":5510,"high":5600,"low":5440,"close":5510,"volume":10801,"rsi_14":40.43,"sma_20":5609.5,"sma_60":5442.0,"sma_120":5640.08},{"date":"2026-09-23","open":5520,"high":5700,"low":5460,"close":5550,"volume":8507,"rsi_14":31.71,"sma_20":5599.0,"sma_60":5448.33,"sma_120":5637.58},{"date":"2026-09-28","open":5510,"high":5900,"low":5480,"close":5570,"volume":12321,"rsi_14":34.88,"sma_20":5594.0,"sma_60":5454.67,"sma_120":5634.67},{"date":"2026-09-29","open":5560,"high":5630,"low":5440,"close":5490,"volume":15794,"rsi_14":31.91,"sma_20":5582.0,"sma_60":5458.33,"sma_120":5632.33},{"date":"2026-09-30","open":5510,"high":5640,"low":5460,"close":5460,"volume":20810,"rsi_14":33.33,"sma_20":5571.0,"sma_60":5461.67,"sma_120":5628.33},{"date":"2026-10-01","open":5590,"high":5590,"low":5480,"close":5580,"volume":22122,"rsi_14":50.0,"sma_20":5566.5,"sma_60":5466.5,"sma_120":5625.5},{"date":"2026-10-02","open":5500,"high":5640,"low":5470,"close":5550,"volume":16271,"rsi_14":46.43,"sma_20":5564.0,"sma_60":5469.67,"sma_120":5622.58},{"date":"2026-10-06","open":5510,"high":5620,"low":5480,"close":5570,"volume":11559,"rsi_14":52.83,"sma_20":5557.5,"sma_60":5473.17,"sma_120":5619.25},{"date":"2026-10-07","open":5560,"high":5600,"low":5510,"close":5570,"volume":7730,"rsi_14":53.85,"sma_20":5551.0,"sma_60":5479.0,"sma_120":5615.83},{"date":"2026-10-08","open":5570,"high":5570,"low":5440,"close":5540,"volume":21956,"rsi_14":51.85,"sma_20":5545.0,"sma_60":5485.5,"sma_120":5611.25},{"date":"2026-10-12","open":5570,"high":5580,"low":5430,"close":5450,"volume":8238,"rsi_14":38.6,"sma_20":5537.0,"sma_60":5488.17,"sma_120":5605.75},{"date":"2026-10-13","open":5450,"high":5570,"low":5370,"close":5480,"volume":13014,"rsi_14":44.64,"sma_20":5532.0,"sma_60":5492.5,"sma_120":5600.5},{"date":"2026-10-14","open":5440,"high":5600,"low":5410,"close":5480,"volume":22526,"rsi_14":48.08,"sma_20":5526.5,"sma_60":5496.83,"sma_120":5595.25},{"date":"2026-10-15","open":5300,"high":5550,"low":5270,"close":5390,"volume":24243,"rsi_14":38.98,"sma_20":5519.0,"sma_60":5500.0,"sma_120":5588.5},{"date":"2026-10-16","open":5440,"high":5530,"low":5370,"close":5460,"volume":11289,"rsi_14":46.15,"sma_20":5515.5,"sma_60":5502.83,"sma_120":5582.42},{"date":"2026-10-19","open":5460,"high":5550,"low":5420,"close":5540,"volume":9012,"rsi_14":49.28,"sma_20":5516.5,"sma_60":5509.0,"sma_120":5577.0},{"date":"2026-10-20","open":5520,"high":5570,"low":5390,"close":5400,"volume":14826,"rsi_14":39.51,"sma_20":5507.5,"sma_60":5512.5,"sma_120":5570.42},{"date":"2026-10-21","open":5400,"high":5530,"low":5370,"close":5500,"volume":18822,"rsi_14":50.6,"sma_20":5505.5,"sma_60":5516.67,"sma_120":5564.33},{"date":"2026-10-22","open":5440,"high":5500,"low":5200,"close":5380,"volume":34034,"rsi_14":45.65,"sma_20":5499.5,"sma_60":5517.67,"sma_120":5557.92},{"date":"2026-10-23","open":5340,"high":5409,"low":5250,"close":5340,"volume":28515,"rsi_14":35.71,"sma_20":5490.5,"sma_60":5518.33,"sma_120":5550.67}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.69,"pbr":0.29,"ttm_eps":null,"close":6001.915},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":4.84,"pbr":0.25,"ttm_eps":null,"close":5283.5757},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.99,"pbr":0.23,"ttm_eps":null,"close":4723.875},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.38,"pbr":0.23,"ttm_eps":null,"close":4894.5},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.51,"pbr":0.27,"ttm_eps":null,"close":5850.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.89,"pbr":0.26,"ttm_eps":null,"close":5713.5},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.89,"pbr":0.27,"ttm_eps":null,"close":5960.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.03,"pbr":0.26,"ttm_eps":null,"close":5850.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.41,"pbr":0.23,"ttm_eps":null,"close":5190.0}],"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":"황금에스티","phase":"above-fold","symbol_resolved":true}