{"status":"ok","report":{"price_analysis":{"current":4890.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.3,"high_30d":5390.0,"low_30d":4705.0,"position_in_range":27.0,"support":4773.5,"resistance":5321.5},"summary":"한국경제TV(039340)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1086.49억. 현재가 4,940원, 전일 대비 +1.0%, 30일 +0.3%. PER 25.1배 / ROE 0.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 3211.00, 기관 순매수 119.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 25.1배입니다. ROE 0.7%입니다. 시가총액 1086.49억. 매출 759.00억, 영업이익 -23.75억.","grade":"C","comment":"PER 25.08배, ROE 0.66%","per":24.83,"pbr":0.74,"roe":0.66,"eps":196.96,"revenue":75900000000.0,"operating_income":-2375020915.0,"net_income":2790796028.0,"market_cap":107549530410,"profit_margin":3.68,"roa":0.57,"operating_margin":-3.13,"gross_margin":100.14,"debt_ratio":0.16741817668380138,"total_assets":170194138390.0,"total_equity":145786781283.0,"total_debt":24407357107.0,"dividend_yield":2.96,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(-0.51)가 시그널선(-6.09)을 상회합니다(골든크로스). SMA20 4870, SMA60 4878 — 혼조세입니다. 볼린저밴드 4787~4954 (현재 위치 92%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 50","rsi_14":50.0,"macd":-0.5124784708423249,"macd_signal":-6.092411517702626,"sma_20":4870.5,"sma_60":4877.916666666667,"bb_upper":4953.560219118421,"bb_lower":4787.439780881579,"atr_14":115.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3211.00, 기관 순매수 119.00. 30일 누적: 외국인 -2.88만, 기관 1009.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-3211.0,"institutional_flow":119.0,"data":[{"date":"2026-10-22","foreign_net":-657.0,"institution_net":-137.0,"retail_net":794.0},{"date":"2026-10-21","foreign_net":-1811.0,"institution_net":-492.0,"retail_net":2303.0},{"date":"2026-10-20","foreign_net":-238.0,"institution_net":-1.0,"retail_net":239.0},{"date":"2026-10-19","foreign_net":-127.0,"institution_net":-9.0,"retail_net":136.0},{"date":"2026-10-16","foreign_net":-378.0,"institution_net":758.0,"retail_net":-380.0},{"date":"2026-10-15","foreign_net":615.0,"institution_net":-740.0,"retail_net":125.0},{"date":"2026-10-14","foreign_net":-1239.0,"institution_net":799.0,"retail_net":440.0},{"date":"2026-10-13","foreign_net":-375.0,"institution_net":-703.0,"retail_net":1078.0},{"date":"2026-10-12","foreign_net":-396.0,"institution_net":-56.0,"retail_net":452.0},{"date":"2026-10-08","foreign_net":-320.0,"institution_net":-14.0,"retail_net":334.0},{"date":"2026-10-07","foreign_net":-220.0,"institution_net":0.0,"retail_net":220.0},{"date":"2026-10-06","foreign_net":-292.0,"institution_net":-38.0,"retail_net":330.0},{"date":"2026-10-02","foreign_net":-5458.0,"institution_net":693.0,"retail_net":4765.0},{"date":"2026-10-01","foreign_net":-201.0,"institution_net":-20.0,"retail_net":221.0},{"date":"2026-09-30","foreign_net":-2992.0,"institution_net":-396.0,"retail_net":3388.0},{"date":"2026-09-29","foreign_net":-205.0,"institution_net":0.0,"retail_net":205.0},{"date":"2026-09-28","foreign_net":-665.0,"institution_net":-20.0,"retail_net":685.0},{"date":"2026-09-23","foreign_net":-836.0,"institution_net":539.0,"retail_net":297.0},{"date":"2026-09-22","foreign_net":-214.0,"institution_net":200.0,"retail_net":14.0},{"date":"2026-09-21","foreign_net":-448.0,"institution_net":-54.0,"retail_net":502.0},{"date":"2026-09-18","foreign_net":-2208.0,"institution_net":-283.0,"retail_net":2491.0},{"date":"2026-09-17","foreign_net":-223.0,"institution_net":-75.0,"retail_net":298.0},{"date":"2026-09-16","foreign_net":-3901.0,"institution_net":505.0,"retail_net":3396.0},{"date":"2026-09-15","foreign_net":-379.0,"institution_net":-224.0,"retail_net":603.0},{"date":"2026-09-14","foreign_net":-5657.0,"institution_net":-385.0,"retail_net":6042.0},{"date":"2026-09-11","foreign_net":-2.0,"institution_net":-62.0,"retail_net":64.0},{"date":"2026-09-10","foreign_net":-53.0,"institution_net":573.0,"retail_net":-520.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-32.0,"retail_net":32.0},{"date":"2026-09-08","foreign_net":28.0,"institution_net":685.0,"retail_net":-713.0},{"date":"2026-09-07","foreign_net":14.0,"institution_net":-2.0,"retail_net":-12.0}],"periods":{"d1":{"foreign_net":-657.0,"institution_net":-137.0,"retail_net":794.0},"d3":{"foreign_net":-2706.0,"institution_net":-630.0,"retail_net":3336.0},"d7":{"foreign_net":-3835.0,"institution_net":178.0,"retail_net":3657.0},"d14":{"foreign_net":-11097.0,"institution_net":40.0,"retail_net":11057.0},"d30":{"foreign_net":-28838.0,"institution_net":1009.0,"retail_net":27829.0}}},"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 25.08x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +9.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":9.8,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":131.7,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.3,"unit":"%","percentile":51,"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":59,"summary":"유동비율 2.3x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.26,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-24.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.19,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 25.08x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +9.8%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"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":100.14,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-3.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":24.83,"current_pbr":0.74,"per_5y_high":43.83,"per_5y_low":11.64,"per_5y_avg":22.81,"per_percentile":62.5,"pbr_5y_high":0.95,"pbr_5y_low":0.7,"pbr_5y_avg":0.84,"pbr_percentile":25.0,"per_5y_median":20.87,"pbr_5y_median":0.84,"history":[{"quarter":"2024-Q2","per":11.64,"pbr":0.72},{"quarter":"2024-Q3","per":14.0,"pbr":0.7},{"quarter":"2024-Q4","per":15.82,"pbr":0.95},{"quarter":"2025-Q1","per":20.28,"pbr":0.95},{"quarter":"2025-Q2","per":21.46,"pbr":0.84},{"quarter":"2025-Q3","per":30.29,"pbr":0.85},{"quarter":"2025-Q4","per":43.83,"pbr":0.88},{"quarter":"2026-Q1","per":25.13,"pbr":0.8},{"quarter":"현재","per":24.83,"pbr":0.74}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5459.0762,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5278.689,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6130.0356,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5867.3198,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5332.1582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5371.0791,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4950.0,"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":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.64,"eps":469.1,"close":5459.08,"source":"reported"},{"date":"2024-07","per":11.07,"eps":469.1,"close":5193.24,"source":"reported"},{"date":"2024-08","per":11.17,"eps":469.1,"close":5240.71,"source":"reported"},{"date":"2024-09","per":14.0,"eps":377.1,"close":5278.69,"source":"reported"},{"date":"2024-10","per":13.47,"eps":377.1,"close":5079.31,"source":"reported"},{"date":"2024-11","per":15.26,"eps":377.1,"close":5753.39,"source":"reported"},{"date":"2024-12","per":15.82,"eps":387.44,"close":6130.04,"source":"reported"},{"date":"2025-01","per":14.77,"eps":387.44,"close":5721.37,"source":"reported"},{"date":"2025-02","per":14.62,"eps":387.44,"close":5662.99,"source":"reported"},{"date":"2025-03","per":20.28,"eps":289.34,"close":5867.32,"source":"reported"},{"date":"2025-04","per":19.61,"eps":289.34,"close":5672.72,"source":"reported"},{"date":"2025-05","per":18.5,"eps":289.34,"close":5351.62,"source":"reported"},{"date":"2025-06","per":21.46,"eps":248.49,"close":5332.16,"source":"reported"},{"date":"2025-07","per":23.14,"eps":248.49,"close":5750.56,"source":"reported"},{"date":"2025-08","per":22.71,"eps":248.49,"close":5643.52,"source":"reported"},{"date":"2025-09","per":30.29,"eps":177.34,"close":5371.08,"source":"reported"},{"date":"2025-10","per":29.08,"eps":177.34,"close":5157.01,"source":"reported"},{"date":"2025-11","per":29.41,"eps":177.34,"close":5215.4,"source":"reported"},{"date":"2025-12","per":43.83,"eps":126.86,"close":5560.0,"source":"reported"},{"date":"2026-01","per":42.72,"eps":126.86,"close":5420.0,"source":"reported"},{"date":"2026-02","per":47.77,"eps":126.86,"close":6060.0,"source":"reported"},{"date":"2026-03","per":25.13,"eps":196.96,"close":4950.0,"source":"reported"},{"date":"2026-04","per":25.11,"eps":196.96,"close":4945.0,"source":"reported"},{"date":"2026-05","per":23.71,"eps":196.96,"close":4670.0,"source":"reported"},{"date":"2026-06","per":24.12,"eps":196.96,"close":4750.0,"source":"reported"},{"date":"2026-07","per":24.42,"eps":196.96,"close":4810.0,"source":"reported"},{"date":"2026-08","per":24.98,"eps":196.96,"close":4920.0,"source":"reported"},{"date":"2026-09","per":24.83,"eps":196.96,"close":4890.0,"source":"reported"},{"date":"2026-10","per":24.7,"eps":196.96,"close":4865.0,"source":"reported"}],"trailing_per_history_meta":{"avg":23.02,"std":9.22,"upper_1sd":32.24,"lower_1sd":13.8,"current":24.7,"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":2.96,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":71,"summary":"배당성향 74%로 적정","metrics":[{"name":"배당성향(Payout)","value":74.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.96,"summary":"배당수익률 2.96%","metrics":[{"name":"배당수익률","value":2.96,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"25.1배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 62%"},{"label":"ROE","value":"0.7%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:59.506735+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":"Q1","report_date":"2026-03-31","per":41.22,"pbr":0.56,"roe":0.006630698644231072,"dividend_yield":2.96,"eps":59.0,"revenue":null,"operating_income":539630349.0,"net_income":966668213.0,"market_cap":114100000000.0,"profit_margin":null,"operating_margin":null,"roa":0.005679797331121234,"gross_margin":null,"total_equity":145786781283.0,"total_assets":170194138390.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0032808269925260233,"dividend_yield":null,"eps":-22.04,"revenue":20200000000.0,"operating_income":-1703122623.0,"net_income":-484939584.0,"market_cap":null,"profit_margin":-0.024752475247524754,"operating_margin":-0.08415841584158416,"roa":-0.0028995748503661545,"gross_margin":1.0013729632178219,"total_equity":147810166493.0,"total_assets":167245064889.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.001766943897963717,"dividend_yield":null,"eps":11.85,"revenue":18400000000.0,"operating_income":-820717976.0,"net_income":260679350.0,"market_cap":null,"profit_margin":0.016304347826086956,"operating_margin":-0.043478260869565216,"roa":0.0015603989790669323,"gross_margin":0.9996561104891304,"total_equity":147531197963.0,"total_assets":167059421018.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.021960429331867055,"dividend_yield":null,"eps":148.15,"revenue":19800000000.0,"operating_income":1044651760.0,"net_income":3259262240.0,"market_cap":null,"profit_margin":0.16666666666666666,"operating_margin":0.050505050505050504,"roa":0.01949640760562609,"gross_margin":1.000026535909091,"total_equity":148415233179.0,"total_assets":167172450737.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0016816687867903732,"dividend_yield":null,"eps":-11.1,"revenue":17500000000.0,"operating_income":-895832076.0,"net_income":-244205978.0,"market_cap":null,"profit_margin":-0.011428571428571429,"operating_margin":-0.05142857142857143,"roa":-0.001441100507105201,"gross_margin":0.9993185028571429,"total_equity":145216453988.0,"total_assets":169457977980.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004135637649917863,"dividend_yield":null,"eps":28.44,"revenue":null,"operating_income":-2005081662.0,"net_income":625532829.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0036420617400142402,"gross_margin":null,"total_equity":151254264022.0,"total_assets":171752395663.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010178575565699111,"dividend_yield":null,"eps":83.0,"revenue":null,"operating_income":439760474.0,"net_income":1789850734.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.00909698187979544,"gross_margin":null,"total_equity":175844912920.0,"total_assets":196752148971.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.023302079381269273,"dividend_yield":null,"eps":189.0,"revenue":null,"operating_income":1710587509.0,"net_income":4118515087.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.019238916245394803,"gross_margin":null,"total_equity":176744530804.0,"total_assets":214072094003.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01089056541037839,"dividend_yield":null,"eps":87.0,"revenue":null,"operating_income":1153154662.0,"net_income":1917397738.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0094312377142795,"gross_margin":null,"total_equity":176060440000.0,"total_assets":203302874563.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0022732939585421667,"dividend_yield":null,"eps":18.1,"revenue":null,"operating_income":-584480014.0,"net_income":398133612.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.001978142645880871,"gross_margin":null,"total_equity":175135120781.0,"total_assets":201266381284.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02110919040064826,"dividend_yield":null,"eps":175.0,"revenue":null,"operating_income":1656769090.0,"net_income":3707323758.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.018279695617119538,"gross_margin":null,"total_equity":175626051385.0,"total_assets":202811022440.0}],"current_price":4890.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5180.0},{"date":"2016-10-25","close":4970.0},{"date":"2016-10-26","close":5000.0},{"date":"2016-10-27","close":4850.0},{"date":"2016-10-28","close":4755.0},{"date":"2016-10-31","close":4670.0},{"date":"2016-11-01","close":4620.0},{"date":"2016-11-02","close":4310.0},{"date":"2016-11-03","close":4700.0},{"date":"2016-11-04","close":4525.0},{"date":"2016-11-07","close":4535.0},{"date":"2016-11-08","close":4570.0},{"date":"2016-11-09","close":4390.0},{"date":"2016-11-10","close":4550.0},{"date":"2016-11-11","close":4490.0},{"date":"2016-11-14","close":4460.0},{"date":"2016-11-15","close":4470.0},{"date":"2016-11-16","close":4440.0},{"date":"2016-11-17","close":4335.0},{"date":"2016-11-18","close":4265.0},{"date":"2016-11-21","close":4120.0},{"date":"2016-11-22","close":4175.0},{"date":"2016-11-23","close":4145.0},{"date":"2016-11-24","close":4040.0},{"date":"2016-11-25","close":4060.0},{"date":"2016-11-28","close":4045.0},{"date":"2016-11-29","close":4045.0},{"date":"2016-11-30","close":4015.0},{"date":"2016-12-01","close":3825.0},{"date":"2016-12-02","close":3835.0},{"date":"2016-12-05","close":3675.0},{"date":"2016-12-06","close":3720.0},{"date":"2016-12-07","close":3870.0},{"date":"2016-12-08","close":3870.0},{"date":"2016-12-09","close":3910.0},{"date":"2016-12-12","close":4000.0},{"date":"2016-12-13","close":4055.0},{"date":"2016-12-14","close":4130.0},{"date":"2016-12-15","close":4125.0},{"date":"2016-12-16","close":4130.0},{"date":"2016-12-19","close":4160.0},{"date":"2016-12-20","close":4170.0},{"date":"2016-12-21","close":4140.0},{"date":"2016-12-22","close":4125.0},{"date":"2016-12-23","close":4145.0},{"date":"2016-12-26","close":4085.0},{"date":"2016-12-27","close":4120.0},{"date":"2016-12-28","close":4065.0},{"date":"2016-12-29","close":4135.0},{"date":"2017-01-02","close":4250.0},{"date":"2017-01-03","close":4300.0},{"date":"2017-01-04","close":4250.0},{"date":"2017-01-05","close":4265.0},{"date":"2017-01-06","close":4345.0},{"date":"2017-01-09","close":4355.0},{"date":"2017-01-10","close":4580.0},{"date":"2017-01-11","close":4455.0},{"date":"2017-01-12","close":4390.0},{"date":"2017-01-13","close":4350.0},{"date":"2017-01-16","close":4300.0},{"date":"2017-01-17","close":4250.0},{"date":"2017-01-18","close":4205.0},{"date":"2017-01-19","close":4070.0},{"date":"2017-01-20","close":4040.0},{"date":"2017-01-23","close":3990.0},{"date":"2017-01-24","close":3985.0},{"date":"2017-01-25","close":3995.0},{"date":"2017-01-26","close":4140.0},{"date":"2017-01-31","close":4085.0},{"date":"2017-02-01","close":4170.0},{"date":"2017-02-02","close":4000.0},{"date":"2017-02-03","close":3970.0},{"date":"2017-02-06","close":3970.0},{"date":"2017-02-07","close":3925.0},{"date":"2017-02-08","close":3945.0},{"date":"2017-02-09","close":3980.0},{"date":"2017-02-10","close":4080.0},{"date":"2017-02-13","close":4025.0},{"date":"2017-02-14","close":3985.0},{"date":"2017-02-15","close":4055.0},{"date":"2017-02-16","close":4100.0},{"date":"2017-02-17","close":4255.0},{"date":"2017-02-20","close":4200.0},{"date":"2017-02-21","close":4220.0},{"date":"2017-02-22","close":4280.0},{"date":"2017-02-23","close":4215.0},{"date":"2017-02-24","close":4150.0},{"date":"2017-02-27","close":4095.0},{"date":"2017-02-28","close":4250.0},{"date":"2017-03-02","close":4310.0},{"date":"2017-03-03","close":4265.0},{"date":"2017-03-06","close":4180.0},{"date":"2017-03-07","close":4225.0},{"date":"2017-03-08","close":4255.0},{"date":"2017-03-09","close":4130.0},{"date":"2017-03-10","close":4060.0},{"date":"2017-03-13","close":4070.0},{"date":"2017-03-14","close":4120.0},{"date":"2017-03-15","close":4095.0},{"date":"2017-03-16","close":4225.0},{"date":"2017-03-17","close":4145.0},{"date":"2017-03-20","close":4135.0},{"date":"2017-03-21","close":4135.0},{"date":"2017-03-22","close":4085.0},{"date":"2017-03-23","close":4350.0},{"date":"2017-03-24","close":4195.0},{"date":"2017-03-27","close":4185.0},{"date":"2017-03-28","close":4255.0},{"date":"2017-03-29","close":4130.0},{"date":"2017-03-30","close":4075.0},{"date":"2017-03-31","close":4135.0},{"date":"2017-04-03","close":4210.0},{"date":"2017-04-04","close":4155.0},{"date":"2017-04-05","close":4200.0},{"date":"2017-04-06","close":4195.0},{"date":"2017-04-07","close":4165.0},{"date":"2017-04-10","close":4040.0},{"date":"2017-04-11","close":4040.0},{"date":"2017-04-12","close":4020.0},{"date":"2017-04-13","close":4030.0},{"date":"2017-04-14","close":3995.0},{"date":"2017-04-17","close":4050.0},{"date":"2017-04-18","close":4130.0},{"date":"2017-04-19","close":4120.0},{"date":"2017-04-20","close":4095.0},{"date":"2017-04-21","close":4050.0},{"date":"2017-04-24","close":4020.0},{"date":"2017-04-25","close":4095.0},{"date":"2017-04-26","close":4130.0},{"date":"2017-04-27","close":4120.0},{"date":"2017-04-28","close":4210.0},{"date":"2017-05-02","close":4180.0},{"date":"2017-05-04","close":4300.0},{"date":"2017-05-08","close":4330.0},{"date":"2017-05-10","close":4280.0},{"date":"2017-05-11","close":4230.0},{"date":"2017-05-12","close":4195.0},{"date":"2017-05-15","close":4315.0},{"date":"2017-05-16","close":4465.0},{"date":"2017-05-17","close":4470.0},{"date":"2017-05-18","close":4480.0},{"date":"2017-05-19","close":4630.0},{"date":"2017-05-22","close":4770.0},{"date":"2017-05-23","close":4800.0},{"date":"2017-05-24","close":4800.0},{"date":"2017-05-25","close":4645.0},{"date":"2017-05-26","close":4880.0},{"date":"2017-05-29","close":4820.0},{"date":"2017-05-30","close":4980.0},{"date":"2017-05-31","close":5050.0},{"date":"2017-06-01","close":4940.0},{"date":"2017-06-02","close":4960.0},{"date":"2017-06-05","close":4845.0},{"date":"2017-06-07","close":4825.0},{"date":"2017-06-08","close":4680.0},{"date":"2017-06-09","close":4690.0},{"date":"2017-06-12","close":4815.0},{"date":"2017-06-13","close":4720.0},{"date":"2017-06-14","close":4715.0},{"date":"2017-06-15","close":4620.0},{"date":"2017-06-16","close":4530.0},{"date":"2017-06-19","close":4665.0},{"date":"2017-06-20","close":4540.0},{"date":"2017-06-21","close":4400.0},{"date":"2017-06-22","close":4305.0},{"date":"2017-06-23","close":4325.0},{"date":"2017-06-26","close":4240.0},{"date":"2017-06-27","close":4230.0},{"date":"2017-06-28","close":4240.0},{"date":"2017-06-29","close":4250.0},{"date":"2017-06-30","close":4230.0},{"date":"2017-07-03","close":4240.0},{"date":"2017-07-04","close":4240.0},{"date":"2017-07-05","close":4205.0},{"date":"2017-07-06","close":4195.0},{"date":"2017-07-07","close":4140.0},{"date":"2017-07-10","close":4080.0},{"date":"2017-07-11","close":4040.0},{"date":"2017-07-12","close":4040.0},{"date":"2017-07-13","close":4080.0},{"date":"2017-07-14","close":4020.0},{"date":"2017-07-17","close":4025.0},{"date":"2017-07-18","close":4085.0},{"date":"2017-07-19","close":4135.0},{"date":"2017-07-20","close":4320.0},{"date":"2017-07-21","close":4335.0},{"date":"2017-07-24","close":4330.0},{"date":"2017-07-25","close":4280.0},{"date":"2017-07-26","close":4200.0},{"date":"2017-07-27","close":4190.0},{"date":"2017-07-28","close":4105.0},{"date":"2017-07-31","close":4125.0},{"date":"2017-08-01","close":4115.0},{"date":"2017-08-02","close":4105.0},{"date":"2017-08-03","close":4055.0},{"date":"2017-08-04","close":4065.0},{"date":"2017-08-07","close":4065.0},{"date":"2017-08-08","close":4110.0},{"date":"2017-08-09","close":4050.0},{"date":"2017-08-10","close":4060.0},{"date":"2017-08-11","close":4025.0},{"date":"2017-08-14","close":3900.0},{"date":"2017-08-16","close":3790.0},{"date":"2017-08-17","close":3830.0},{"date":"2017-08-18","close":3900.0},{"date":"2017-08-21","close":3800.0},{"date":"2017-08-22","close":3760.0},{"date":"2017-08-23","close":3750.0},{"date":"2017-08-24","close":3740.0},{"date":"2017-08-25","close":3905.0},{"date":"2017-08-28","close":3900.0},{"date":"2017-08-29","close":3910.0},{"date":"2017-08-30","close":3865.0},{"date":"2017-08-31","close":3850.0},{"date":"2017-09-01","close":3870.0},{"date":"2017-09-04","close":3810.0},{"date":"2017-09-05","close":3795.0},{"date":"2017-09-06","close":3785.0},{"date":"2017-09-07","close":3780.0},{"date":"2017-09-08","close":3785.0},{"date":"2017-09-11","close":3740.0},{"date":"2017-09-12","close":3845.0},{"date":"2017-09-13","close":3780.0},{"date":"2017-09-14","close":3830.0},{"date":"2017-09-15","close":3845.0},{"date":"2017-09-18","close":3830.0},{"date":"2017-09-19","close":3800.0},{"date":"2017-09-20","close":3815.0},{"date":"2017-09-21","close":3780.0},{"date":"2017-09-22","close":3610.0},{"date":"2017-09-25","close":3505.0},{"date":"2017-09-26","close":3490.0},{"date":"2017-09-27","close":3445.0},{"date":"2017-09-28","close":3505.0},{"date":"2017-09-29","close":3505.0},{"date":"2017-10-10","close":3540.0},{"date":"2017-10-11","close":3545.0},{"date":"2017-10-12","close":3555.0},{"date":"2017-10-13","close":3525.0},{"date":"2017-10-16","close":3525.0},{"date":"2017-10-17","close":3545.0},{"date":"2017-10-18","close":3530.0},{"date":"2017-10-19","close":3510.0},{"date":"2017-10-20","close":3530.0},{"date":"2017-10-23","close":3620.0},{"date":"2017-10-24","close":3625.0},{"date":"2017-10-25","close":3640.0},{"date":"2017-10-26","close":3700.0},{"date":"2017-10-27","close":3765.0},{"date":"2017-10-30","close":3750.0},{"date":"2017-10-31","close":3720.0},{"date":"2017-11-01","close":3740.0},{"date":"2017-11-02","close":3765.0},{"date":"2017-11-03","close":3765.0},{"date":"2017-11-06","close":3760.0},{"date":"2017-11-07","close":3755.0},{"date":"2017-11-08","close":3815.0},{"date":"2017-11-09","close":3830.0},{"date":"2017-11-10","close":3845.0},{"date":"2017-11-13","close":3850.0},{"date":"2017-11-14","close":3880.0},{"date":"2017-11-15","close":3795.0},{"date":"2017-11-16","close":3830.0},{"date":"2017-11-17","close":3850.0},{"date":"2017-11-20","close":3835.0},{"date":"2017-11-21","close":3820.0},{"date":"2017-11-22","close":3760.0},{"date":"2017-11-23","close":3825.0},{"date":"2017-11-24","close":3870.0},{"date":"2017-11-27","close":3870.0},{"date":"2017-11-28","close":3875.0},{"date":"2017-11-29","close":3860.0},{"date":"2017-11-30","close":3875.0},{"date":"2017-12-01","close":3875.0},{"date":"2017-12-04","close":3865.0},{"date":"2017-12-05","close":3860.0},{"date":"2017-12-06","close":3855.0},{"date":"2017-12-07","close":3670.0},{"date":"2017-12-08","close":3675.0},{"date":"2017-12-11","close":3675.0},{"date":"2017-12-12","close":3665.0},{"date":"2017-12-13","close":3670.0},{"date":"2017-12-14","close":3700.0},{"date":"2017-12-15","close":3755.0},{"date":"2017-12-18","close":3870.0},{"date":"2017-12-19","close":3850.0},{"date":"2017-12-20","close":3850.0},{"date":"2017-12-21","close":3820.0},{"date":"2017-12-22","close":3810.0},{"date":"2017-12-26","close":3840.0},{"date":"2017-12-27","close":3850.0},{"date":"2017-12-28","close":3800.0},{"date":"2018-01-02","close":3095.8367},{"date":"2018-01-03","close":3087.6897},{"date":"2018-01-04","close":3120.2776},{"date":"2018-01-05","close":3197.6731},{"date":"2018-01-08","close":3193.5996},{"date":"2018-01-09","close":3181.3794},{"date":"2018-01-10","close":3185.4529},{"date":"2018-01-11","close":3747.5913},{"date":"2018-01-12","close":3413.5674},{"date":"2018-01-15","close":3323.9509},{"date":"2018-01-16","close":3360.6121},{"date":"2018-01-17","close":3397.2732},{"date":"2018-01-18","close":3307.657},{"date":"2018-01-19","close":3511.3303},{"date":"2018-01-22","close":3564.2854},{"date":"2018-01-23","close":3490.9626},{"date":"2018-01-24","close":3511.3303},{"date":"2018-01-25","close":3511.3303},{"date":"2018-01-26","close":3511.3303},{"date":"2018-01-29","close":3609.0935},{"date":"2018-01-30","close":3662.0488},{"date":"2018-01-31","close":3568.3589},{"date":"2018-02-01","close":3641.6814},{"date":"2018-02-02","close":3507.2566},{"date":"2018-02-05","close":3393.2},{"date":"2018-02-06","close":3250.6282},{"date":"2018-02-07","close":3136.5713},{"date":"2018-02-08","close":3254.7019},{"date":"2018-02-09","close":3148.7915},{"date":"2018-02-12","close":3156.9385},{"date":"2018-02-13","close":3128.4243},{"date":"2018-02-14","close":3148.7915},{"date":"2018-02-19","close":3242.4814},{"date":"2018-02-20","close":3234.3345},{"date":"2018-02-21","close":3307.657},{"date":"2018-02-22","close":3307.657},{"date":"2018-02-23","close":3238.408},{"date":"2018-02-26","close":3201.7466},{"date":"2018-02-27","close":3205.8201},{"date":"2018-02-28","close":3169.1587},{"date":"2018-03-02","close":3128.4243},{"date":"2018-03-05","close":3051.0283},{"date":"2018-03-06","close":2998.073},{"date":"2018-03-07","close":2961.4121},{"date":"2018-03-08","close":3006.22},{"date":"2018-03-09","close":3006.22},{"date":"2018-03-12","close":2989.9263},{"date":"2018-03-13","close":2977.7061},{"date":"2018-03-14","close":2965.4856},{"date":"2018-03-15","close":2941.0449},{"date":"2018-03-16","close":2973.6323},{"date":"2018-03-19","close":2892.1631},{"date":"2018-03-20","close":2900.3101},{"date":"2018-03-21","close":2985.8528},{"date":"2018-03-22","close":3055.1018},{"date":"2018-03-23","close":3006.22},{"date":"2018-03-26","close":3034.7346},{"date":"2018-03-27","close":3059.175},{"date":"2018-03-28","close":3030.6611},{"date":"2018-03-29","close":2973.6323},{"date":"2018-03-30","close":2989.9263},{"date":"2018-04-02","close":2965.4856},{"date":"2018-04-03","close":2949.1917},{"date":"2018-04-04","close":2932.8977},{"date":"2018-04-05","close":2928.8245},{"date":"2018-04-06","close":2896.2366},{"date":"2018-04-09","close":2851.4285},{"date":"2018-04-10","close":2867.7219},{"date":"2018-04-11","close":2867.7219},{"date":"2018-04-12","close":2835.1343},{"date":"2018-04-13","close":2798.4731},{"date":"2018-04-16","close":2806.6204},{"date":"2018-04-17","close":2802.5471},{"date":"2018-04-18","close":2900.3101},{"date":"2018-04-19","close":2920.677},{"date":"2018-04-20","close":2941.0449},{"date":"2018-04-23","close":2888.0896},{"date":"2018-04-24","close":2908.457},{"date":"2018-04-25","close":2892.1631},{"date":"2018-04-26","close":2936.9709},{"date":"2018-04-27","close":3042.8813},{"date":"2018-04-30","close":3046.9548},{"date":"2018-05-02","close":3063.2485},{"date":"2018-05-03","close":3075.469},{"date":"2018-05-04","close":3067.3223},{"date":"2018-05-08","close":2945.1182},{"date":"2018-05-09","close":2957.3386},{"date":"2018-05-10","close":3006.22},{"date":"2018-05-11","close":3059.175},{"date":"2018-05-14","close":3002.1467},{"date":"2018-05-15","close":2981.7795},{"date":"2018-05-16","close":2969.5588},{"date":"2018-05-17","close":2916.6038},{"date":"2018-05-18","close":2961.4121},{"date":"2018-05-21","close":3193.5996},{"date":"2018-05-23","close":3242.4814},{"date":"2018-05-24","close":3242.4814},{"date":"2018-05-25","close":3201.7466},{"date":"2018-05-28","close":3189.5261},{"date":"2018-05-29","close":3352.4648},{"date":"2018-05-30","close":3279.1426},{"date":"2018-05-31","close":3336.1709},{"date":"2018-06-01","close":3319.8774},{"date":"2018-06-04","close":3397.2732},{"date":"2018-06-05","close":3360.6121},{"date":"2018-06-07","close":3364.6855},{"date":"2018-06-08","close":3311.7307},{"date":"2018-06-11","close":3319.8774},{"date":"2018-06-12","close":3295.4365},{"date":"2018-06-14","close":3446.155},{"date":"2018-06-15","close":3442.0815},{"date":"2018-06-18","close":3376.9058},{"date":"2018-06-19","close":3315.8037},{"date":"2018-06-20","close":3323.9509},{"date":"2018-06-21","close":3315.8037},{"date":"2018-06-22","close":3185.4529},{"date":"2018-06-25","close":3173.2324},{"date":"2018-06-26","close":3148.7915},{"date":"2018-06-27","close":3136.5713},{"date":"2018-06-28","close":3083.6162},{"date":"2018-06-29","close":3128.4243},{"date":"2018-07-02","close":3083.6162},{"date":"2018-07-03","close":3042.8813},{"date":"2018-07-04","close":3079.5425},{"date":"2018-07-05","close":3022.5139},{"date":"2018-07-06","close":3042.8813},{"date":"2018-07-09","close":2957.3386},{"date":"2018-07-10","close":3002.1467},{"date":"2018-07-11","close":2953.2654},{"date":"2018-07-12","close":2981.7795},{"date":"2018-07-13","close":2998.073},{"date":"2018-07-16","close":3018.4404},{"date":"2018-07-17","close":2936.9709},{"date":"2018-07-18","close":2928.8245},{"date":"2018-07-19","close":2855.502},{"date":"2018-07-20","close":2892.1631},{"date":"2018-07-23","close":2798.4731},{"date":"2018-07-24","close":2822.9143},{"date":"2018-07-25","close":2847.3545},{"date":"2018-07-26","close":2867.7219},{"date":"2018-07-27","close":2957.3386},{"date":"2018-07-30","close":2916.6038},{"date":"2018-07-31","close":2932.8977},{"date":"2018-08-01","close":2961.4121},{"date":"2018-08-02","close":2957.3386},{"date":"2018-08-03","close":2961.4121},{"date":"2018-08-06","close":2961.4121},{"date":"2018-08-07","close":2945.1182},{"date":"2018-08-08","close":2924.7505},{"date":"2018-08-09","close":2916.6038},{"date":"2018-08-10","close":2949.1917},{"date":"2018-08-13","close":2957.3386},{"date":"2018-08-14","close":2989.9263},{"date":"2018-08-16","close":2969.5588},{"date":"2018-08-17","close":3026.5874},{"date":"2018-08-20","close":3095.8367},{"date":"2018-08-21","close":3132.498},{"date":"2018-08-22","close":3120.2776},{"date":"2018-08-23","close":3156.9385},{"date":"2018-08-24","close":3173.2324},{"date":"2018-08-27","close":3262.8486},{"date":"2018-08-28","close":3258.7751},{"date":"2018-08-29","close":3258.7751},{"date":"2018-08-30","close":3218.0405},{"date":"2018-08-31","close":3152.8652},{"date":"2018-09-03","close":3161.012},{"date":"2018-09-04","close":3128.4243},{"date":"2018-09-05","close":3128.4243},{"date":"2018-09-06","close":3169.1587},{"date":"2018-09-07","close":3169.1587},{"date":"2018-09-10","close":3201.7466},{"date":"2018-09-11","close":3169.1587},{"date":"2018-09-12","close":3193.5996},{"date":"2018-09-13","close":3161.012},{"date":"2018-09-14","close":3169.1587},{"date":"2018-09-17","close":3099.9097},{"date":"2018-09-18","close":3071.3955},{"date":"2018-09-19","close":3059.175},{"date":"2018-09-20","close":3120.2776},{"date":"2018-09-21","close":3116.2039},{"date":"2018-09-27","close":3148.7915},{"date":"2018-09-28","close":3185.4529},{"date":"2018-10-01","close":3193.5996},{"date":"2018-10-02","close":3136.5713},{"date":"2018-10-04","close":3063.2485},{"date":"2018-10-05","close":3014.3672},{"date":"2018-10-08","close":3046.9548},{"date":"2018-10-10","close":3006.22},{"date":"2018-10-11","close":2875.8694},{"date":"2018-10-12","close":2928.8245},{"date":"2018-10-15","close":2924.7505},{"date":"2018-10-16","close":2993.9998},{"date":"2018-10-17","close":3010.2935},{"date":"2018-10-18","close":2908.457},{"date":"2018-10-19","close":2973.6323},{"date":"2018-10-22","close":2957.3386},{"date":"2018-10-23","close":2851.4285},{"date":"2018-10-24","close":2875.8694},{"date":"2018-10-25","close":2814.7673},{"date":"2018-10-26","close":2818.8406},{"date":"2018-10-29","close":2586.6528},{"date":"2018-10-30","close":2623.3145},{"date":"2018-10-31","close":2680.3423},{"date":"2018-11-01","close":2769.959},{"date":"2018-11-02","close":2863.6487},{"date":"2018-11-05","close":2851.4285},{"date":"2018-11-06","close":2908.457},{"date":"2018-11-07","close":2916.6038},{"date":"2018-11-08","close":2949.1917},{"date":"2018-11-09","close":2961.4121},{"date":"2018-11-12","close":2977.7061},{"date":"2018-11-13","close":3030.6611},{"date":"2018-11-14","close":3108.0569},{"date":"2018-11-15","close":3108.0569},{"date":"2018-11-16","close":3079.5425},{"date":"2018-11-19","close":3173.2324},{"date":"2018-11-20","close":3128.4243},{"date":"2018-11-21","close":3144.7183},{"date":"2018-11-22","close":3091.7632},{"date":"2018-11-23","close":3026.5874},{"date":"2018-11-26","close":3042.8813},{"date":"2018-11-27","close":3087.6897},{"date":"2018-11-28","close":3079.5425},{"date":"2018-11-29","close":3095.8367},{"date":"2018-11-30","close":3128.4243},{"date":"2018-12-03","close":3165.0852},{"date":"2018-12-04","close":3144.7183},{"date":"2018-12-05","close":3173.2324},{"date":"2018-12-06","close":3136.5713},{"date":"2018-12-07","close":3201.7466},{"date":"2018-12-10","close":3201.7466},{"date":"2018-12-11","close":3120.2776},{"date":"2018-12-12","close":3165.0852},{"date":"2018-12-13","close":3112.1304},{"date":"2018-12-14","close":3103.9834},{"date":"2018-12-17","close":3108.0569},{"date":"2018-12-18","close":3156.9385},{"date":"2018-12-19","close":3185.4529},{"date":"2018-12-20","close":3181.3794},{"date":"2018-12-21","close":3197.6731},{"date":"2018-12-24","close":3201.7466},{"date":"2018-12-26","close":3161.012},{"date":"2018-12-27","close":3248.8176},{"date":"2018-12-28","close":3248.8176},{"date":"2019-01-02","close":3286.4487},{"date":"2019-01-03","close":3257.1802},{"date":"2019-01-04","close":3244.6367},{"date":"2019-01-07","close":3236.2742},{"date":"2019-01-08","close":3198.6431},{"date":"2019-01-09","close":3177.7371},{"date":"2019-01-10","close":3135.9243},{"date":"2019-01-11","close":3161.012},{"date":"2019-01-14","close":3156.8308},{"date":"2019-01-15","close":3211.1865},{"date":"2019-01-16","close":3269.7241},{"date":"2019-01-17","close":3257.1802},{"date":"2019-01-18","close":3269.7241},{"date":"2019-01-21","close":3278.0864},{"date":"2019-01-22","close":3286.4487},{"date":"2019-01-23","close":3453.6985},{"date":"2019-01-24","close":3482.9668},{"date":"2019-01-25","close":3499.6919},{"date":"2019-01-28","close":3487.1482},{"date":"2019-01-29","close":3403.5232},{"date":"2019-01-30","close":3424.4297},{"date":"2019-01-31","close":3407.7046},{"date":"2019-02-01","close":3462.0605},{"date":"2019-02-07","close":3595.8601},{"date":"2019-02-08","close":3549.8665},{"date":"2019-02-11","close":3528.9604},{"date":"2019-02-12","close":3499.6919},{"date":"2019-02-13","close":3482.9668},{"date":"2019-02-14","close":3646.0352},{"date":"2019-02-15","close":3604.2227},{"date":"2019-02-18","close":3595.8601},{"date":"2019-02-19","close":3604.2227},{"date":"2019-02-20","close":3554.0479},{"date":"2019-02-21","close":3520.5979},{"date":"2019-02-22","close":3491.3293},{"date":"2019-02-25","close":3478.7854},{"date":"2019-02-26","close":3457.8794},{"date":"2019-02-27","close":3453.6985},{"date":"2019-02-28","close":3374.2546},{"date":"2019-03-04","close":3533.1416},{"date":"2019-03-05","close":3524.7793},{"date":"2019-03-06","close":3503.873},{"date":"2019-03-07","close":3503.873},{"date":"2019-03-08","close":3700.3914},{"date":"2019-03-11","close":3930.3591},{"date":"2019-03-12","close":3921.9966},{"date":"2019-03-13","close":4013.9834},{"date":"2019-03-14","close":3972.1707},{"date":"2019-03-15","close":4013.9834},{"date":"2019-03-18","close":4039.0706},{"date":"2019-03-19","close":4022.3457},{"date":"2019-03-20","close":3951.2651},{"date":"2019-03-21","close":3947.0833},{"date":"2019-03-22","close":4118.5137},{"date":"2019-03-25","close":4076.7019},{"date":"2019-03-26","close":4264.8569},{"date":"2019-03-27","close":4223.0454},{"date":"2019-03-28","close":4022.3457},{"date":"2019-03-29","close":4181.2324},{"date":"2019-04-01","close":4197.9575},{"date":"2019-04-02","close":4156.145},{"date":"2019-04-03","close":4331.7573},{"date":"2019-04-04","close":4415.3818},{"date":"2019-04-05","close":4515.7314},{"date":"2019-04-08","close":4582.6313},{"date":"2019-04-09","close":4616.0811},{"date":"2019-04-10","close":4574.2686},{"date":"2019-04-11","close":4816.7798},{"date":"2019-04-12","close":4808.4175},{"date":"2019-04-15","close":4875.3174},{"date":"2019-04-16","close":4984.0293},{"date":"2019-04-17","close":5168.0039},{"date":"2019-04-18","close":4958.9424},{"date":"2019-04-19","close":4875.3174},{"date":"2019-04-22","close":5034.2041},{"date":"2019-04-23","close":5067.6538},{"date":"2019-04-24","close":5435.6025},{"date":"2019-04-25","close":5351.9775},{"date":"2019-04-26","close":5586.1274},{"date":"2019-04-29","close":5510.8647},{"date":"2019-04-30","close":5527.5898},{"date":"2019-05-02","close":5452.3276},{"date":"2019-05-03","close":5326.8901},{"date":"2019-05-07","close":5310.1655},{"date":"2019-05-08","close":5393.7905},{"date":"2019-05-09","close":5402.1523},{"date":"2019-05-10","close":5452.3276},{"date":"2019-05-13","close":5761.7388},{"date":"2019-05-14","close":5602.8521},{"date":"2019-05-15","close":5561.0391},{"date":"2019-05-16","close":5402.1523},{"date":"2019-05-17","close":5544.3145},{"date":"2019-05-20","close":5502.502},{"date":"2019-05-21","close":5435.6025},{"date":"2019-05-22","close":5318.5283},{"date":"2019-05-23","close":5410.5151},{"date":"2019-05-24","close":5368.7031},{"date":"2019-05-27","close":5243.2661},{"date":"2019-05-28","close":5259.9907},{"date":"2019-05-29","close":5126.1914},{"date":"2019-05-30","close":5218.1782},{"date":"2019-05-31","close":5285.0776},{"date":"2019-06-03","close":5268.353},{"date":"2019-06-04","close":5427.2397},{"date":"2019-06-05","close":5510.8647},{"date":"2019-06-07","close":5368.7031},{"date":"2019-06-10","close":5351.9775},{"date":"2019-06-11","close":5326.8901},{"date":"2019-06-12","close":5268.353},{"date":"2019-06-13","close":5268.353},{"date":"2019-06-14","close":5184.729},{"date":"2019-06-17","close":4992.3921},{"date":"2019-06-18","close":5193.0913},{"date":"2019-06-19","close":5243.2661},{"date":"2019-06-20","close":5209.8154},{"date":"2019-06-21","close":5142.916},{"date":"2019-06-24","close":5050.9287},{"date":"2019-06-25","close":4791.6934},{"date":"2019-06-26","close":4758.2427},{"date":"2019-06-27","close":4850.23},{"date":"2019-06-28","close":4724.793},{"date":"2019-07-01","close":4783.3301},{"date":"2019-07-02","close":4607.7178},{"date":"2019-07-03","close":4699.7051},{"date":"2019-07-04","close":4716.4307},{"date":"2019-07-05","close":4557.5435},{"date":"2019-07-08","close":4356.8447},{"date":"2019-07-09","close":4273.2192},{"date":"2019-07-10","close":4415.3818},{"date":"2019-07-11","close":4549.1802},{"date":"2019-07-12","close":4632.8062},{"date":"2019-07-15","close":4482.2808},{"date":"2019-07-16","close":4590.9937},{"date":"2019-07-17","close":4423.7446},{"date":"2019-07-18","close":4440.4692},{"date":"2019-07-19","close":4674.6182},{"date":"2019-07-22","close":4557.5435},{"date":"2019-07-23","close":4381.9316},{"date":"2019-07-24","close":4331.7573},{"date":"2019-07-25","close":4248.1323},{"date":"2019-07-26","close":4172.8696},{"date":"2019-07-29","close":3984.7148},{"date":"2019-07-30","close":4131.0586},{"date":"2019-07-31","close":4156.145},{"date":"2019-08-01","close":4097.6079},{"date":"2019-08-02","close":4089.2451},{"date":"2019-08-05","close":3771.4717},{"date":"2019-08-06","close":3654.3972},{"date":"2019-08-07","close":3771.4717},{"date":"2019-08-08","close":3930.3591},{"date":"2019-08-09","close":3830.0088},{"date":"2019-08-12","close":3859.2773},{"date":"2019-08-13","close":3834.1902},{"date":"2019-08-14","close":3809.103},{"date":"2019-08-16","close":3583.3164},{"date":"2019-08-19","close":3679.4849},{"date":"2019-08-20","close":3750.5657},{"date":"2019-08-21","close":3804.9219},{"date":"2019-08-22","close":3792.3779},{"date":"2019-08-23","close":3754.7471},{"date":"2019-08-26","close":3570.7727},{"date":"2019-08-27","close":3595.8601},{"date":"2019-08-28","close":3658.5784},{"date":"2019-08-29","close":3650.2161},{"date":"2019-08-30","close":3817.4661},{"date":"2019-09-02","close":3821.6465},{"date":"2019-09-03","close":3738.0222},{"date":"2019-09-04","close":3671.1228},{"date":"2019-09-05","close":4034.8896},{"date":"2019-09-06","close":3984.7148},{"date":"2019-09-09","close":3876.0027},{"date":"2019-09-10","close":3846.7341},{"date":"2019-09-11","close":3871.8213},{"date":"2019-09-16","close":3855.0967},{"date":"2019-09-17","close":3871.8213},{"date":"2019-09-18","close":4022.3457},{"date":"2019-09-19","close":4105.9707},{"date":"2019-09-20","close":4105.9707},{"date":"2019-09-23","close":4030.708},{"date":"2019-09-24","close":3988.8958},{"date":"2019-09-25","close":3888.5459},{"date":"2019-09-26","close":3880.1836},{"date":"2019-09-27","close":3863.4597},{"date":"2019-09-30","close":3825.8284},{"date":"2019-10-01","close":3888.5459},{"date":"2019-10-02","close":3867.6404},{"date":"2019-10-04","close":3846.7341},{"date":"2019-10-07","close":3888.5459},{"date":"2019-10-08","close":3888.5459},{"date":"2019-10-10","close":3888.5459},{"date":"2019-10-11","close":3980.5337},{"date":"2019-10-14","close":4097.6079},{"date":"2019-10-15","close":4051.6143},{"date":"2019-10-16","close":4043.252},{"date":"2019-10-17","close":4005.6208},{"date":"2019-10-18","close":3997.259},{"date":"2019-10-21","close":4034.8896},{"date":"2019-10-22","close":4089.2451},{"date":"2019-10-23","close":4089.2451},{"date":"2019-10-24","close":4013.9834},{"date":"2019-10-25","close":4001.4395},{"date":"2019-10-28","close":4013.9834},{"date":"2019-10-29","close":4026.5271},{"date":"2019-10-30","close":4018.1648},{"date":"2019-10-31","close":4005.6208},{"date":"2019-11-01","close":4018.1648},{"date":"2019-11-04","close":4018.1648},{"date":"2019-11-05","close":4013.9834},{"date":"2019-11-06","close":4030.708},{"date":"2019-11-07","close":3976.3521},{"date":"2019-11-08","close":3984.7148},{"date":"2019-11-11","close":3984.7148},{"date":"2019-11-12","close":3963.8083},{"date":"2019-11-13","close":3938.7209},{"date":"2019-11-14","close":3800.7405},{"date":"2019-11-15","close":3846.7341},{"date":"2019-11-18","close":3859.2773},{"date":"2019-11-19","close":3842.5522},{"date":"2019-11-20","close":3708.7537},{"date":"2019-11-21","close":3600.0413},{"date":"2019-11-22","close":3595.8601},{"date":"2019-11-25","close":3641.8538},{"date":"2019-11-26","close":3712.9346},{"date":"2019-11-27","close":3763.1096},{"date":"2019-11-28","close":3763.1096},{"date":"2019-11-29","close":3763.1096},{"date":"2019-12-02","close":3804.9219},{"date":"2019-12-03","close":3771.4717},{"date":"2019-12-04","close":3771.4717},{"date":"2019-12-05","close":3738.0222},{"date":"2019-12-06","close":3754.7471},{"date":"2019-12-09","close":3712.9346},{"date":"2019-12-10","close":3692.0281},{"date":"2019-12-11","close":3721.2971},{"date":"2019-12-12","close":3804.9219},{"date":"2019-12-13","close":3804.9219},{"date":"2019-12-16","close":3813.2842},{"date":"2019-12-17","close":3855.0967},{"date":"2019-12-18","close":3876.0027},{"date":"2019-12-19","close":3892.728},{"date":"2019-12-20","close":3888.5459},{"date":"2019-12-23","close":3884.3652},{"date":"2019-12-24","close":3888.5459},{"date":"2019-12-26","close":3955.4463},{"date":"2019-12-27","close":4032.1687},{"date":"2019-12-30","close":4019.3811},{"date":"2020-01-02","close":4023.6433},{"date":"2020-01-03","close":4006.5945},{"date":"2020-01-06","close":3878.7244},{"date":"2020-01-07","close":3921.3477},{"date":"2020-01-08","close":3755.1165},{"date":"2020-01-09","close":3823.3137},{"date":"2020-01-10","close":3895.7732},{"date":"2020-01-13","close":3976.7576},{"date":"2020-01-14","close":3993.8069},{"date":"2020-01-15","close":4036.4304},{"date":"2020-01-16","close":4032.1687},{"date":"2020-01-17","close":4125.9399},{"date":"2020-01-20","close":4057.7417},{"date":"2020-01-21","close":3963.9707},{"date":"2020-01-22","close":4053.4795},{"date":"2020-01-23","close":4032.1687},{"date":"2020-01-28","close":3836.1008},{"date":"2020-01-29","close":3767.9033},{"date":"2020-01-30","close":3716.7554},{"date":"2020-01-31","close":3772.166},{"date":"2020-02-03","close":3674.1321},{"date":"2020-02-04","close":3848.8875},{"date":"2020-02-05","close":3763.6411},{"date":"2020-02-06","close":3836.1008},{"date":"2020-02-07","close":3789.2148},{"date":"2020-02-10","close":3776.4275},{"date":"2020-02-11","close":3767.9033},{"date":"2020-02-12","close":3819.0515},{"date":"2020-02-13","close":3772.166},{"date":"2020-02-14","close":3780.6904},{"date":"2020-02-17","close":3861.6746},{"date":"2020-02-18","close":3802.002},{"date":"2020-02-19","close":3750.8542},{"date":"2020-02-20","close":3738.0667},{"date":"2020-02-21","close":3631.5088},{"date":"2020-02-24","close":3490.8518},{"date":"2020-02-25","close":3533.4749},{"date":"2020-02-26","close":3490.8518},{"date":"2020-02-27","close":3452.4907},{"date":"2020-02-28","close":3350.1946},{"date":"2020-03-02","close":3426.9167},{"date":"2020-03-03","close":3452.4907},{"date":"2020-03-04","close":3546.262},{"date":"2020-03-05","close":3546.262},{"date":"2020-03-06","close":3537.7373},{"date":"2020-03-09","close":3537.7373},{"date":"2020-03-10","close":3350.1946},{"date":"2020-03-11","close":3235.1116},{"date":"2020-03-12","close":3235.1116},{"date":"2020-03-13","close":2894.1248},{"date":"2020-03-16","close":2898.3872},{"date":"2020-03-17","close":2945.2729},{"date":"2020-03-18","close":2923.9612},{"date":"2020-03-19","close":2668.2212},{"date":"2020-03-20","close":2932.4861},{"date":"2020-03-23","close":2770.5173},{"date":"2020-03-24","close":2983.634},{"date":"2020-03-25","close":3141.3406},{"date":"2020-03-26","close":3128.5532},{"date":"2020-03-27","close":3154.1272},{"date":"2020-03-30","close":3303.3086},{"date":"2020-03-31","close":3380.031},{"date":"2020-04-01","close":3290.522},{"date":"2020-04-02","close":3563.3113},{"date":"2020-04-03","close":3503.6382},{"date":"2020-04-06","close":3644.2957},{"date":"2020-04-07","close":3648.5579},{"date":"2020-04-08","close":3631.5088},{"date":"2020-04-09","close":4002.3313},{"date":"2020-04-10","close":4586.2715},{"date":"2020-04-13","close":4594.7964},{"date":"2020-04-14","close":4816.438},{"date":"2020-04-16","close":4611.8457},{"date":"2020-04-17","close":4611.8457},{"date":"2020-04-20","close":4415.7783},{"date":"2020-04-21","close":4202.6616},{"date":"2020-04-22","close":4177.0874},{"date":"2020-04-23","close":4458.4014},{"date":"2020-04-24","close":4245.2847},{"date":"2020-04-27","close":4390.2046},{"date":"2020-04-28","close":4390.2046},{"date":"2020-04-29","close":4215.4487},{"date":"2020-05-04","close":4177.0874},{"date":"2020-05-06","close":4258.0723},{"date":"2020-05-07","close":4279.3833},{"date":"2020-05-08","close":4258.0723},{"date":"2020-05-11","close":4249.5474},{"date":"2020-05-12","close":4168.5625},{"date":"2020-05-13","close":4168.5625},{"date":"2020-05-14","close":4249.5474},{"date":"2020-05-15","close":4117.4146},{"date":"2020-05-18","close":4057.7417},{"date":"2020-05-19","close":4172.8252},{"date":"2020-05-20","close":4219.7109},{"date":"2020-05-21","close":4236.7603},{"date":"2020-05-22","close":4142.9888},{"date":"2020-05-25","close":4142.9888},{"date":"2020-05-26","close":4164.3003},{"date":"2020-05-27","close":4232.498},{"date":"2020-05-28","close":4147.2505},{"date":"2020-05-29","close":4330.5312},{"date":"2020-06-01","close":4415.7783},{"date":"2020-06-02","close":4509.5498},{"date":"2020-06-03","close":4799.3887},{"date":"2020-06-04","close":4680.0435},{"date":"2020-06-05","close":4688.5674},{"date":"2020-06-08","close":4628.895},{"date":"2020-06-09","close":4628.895},{"date":"2020-06-10","close":4645.9438},{"date":"2020-06-11","close":4680.0435},{"date":"2020-06-12","close":4441.3521},{"date":"2020-06-15","close":4070.5293},{"date":"2020-06-16","close":4258.0723},{"date":"2020-06-17","close":4177.0874},{"date":"2020-06-18","close":4483.9756},{"date":"2020-06-19","close":4424.3022},{"date":"2020-06-22","close":4501.0244},{"date":"2020-06-23","close":4415.7783},{"date":"2020-06-24","close":4458.4014},{"date":"2020-06-25","close":4373.1543},{"date":"2020-06-26","close":4304.9575},{"date":"2020-06-29","close":4151.5132},{"date":"2020-06-30","close":4262.3345},{"date":"2020-07-01","close":4270.8589},{"date":"2020-07-02","close":4432.8276},{"date":"2020-07-03","close":4475.4507},{"date":"2020-07-06","close":4603.3208},{"date":"2020-07-07","close":4492.5},{"date":"2020-07-08","close":4466.9263},{"date":"2020-07-09","close":4475.4507},{"date":"2020-07-10","close":4518.0742},{"date":"2020-07-13","close":4918.7339},{"date":"2020-07-14","close":5089.2271},{"date":"2020-07-15","close":4961.3564},{"date":"2020-07-16","close":5055.1284},{"date":"2020-07-17","close":4918.7339},{"date":"2020-07-20","close":4986.9307},{"date":"2020-07-21","close":5165.9487},{"date":"2020-07-22","close":5012.5054},{"date":"2020-07-23","close":4884.6353},{"date":"2020-07-24","close":4765.2896},{"date":"2020-07-27","close":4807.9136},{"date":"2020-07-28","close":4807.9136},{"date":"2020-07-29","close":4807.9136},{"date":"2020-07-30","close":4918.7339},{"date":"2020-07-31","close":4918.7339},{"date":"2020-08-03","close":4969.8813},{"date":"2020-08-04","close":5021.0298},{"date":"2020-08-05","close":5123.3252},{"date":"2020-08-06","close":5097.7515},{"date":"2020-08-07","close":4995.4556},{"date":"2020-08-10","close":5148.8999},{"date":"2020-08-11","close":5106.2764},{"date":"2020-08-12","close":4995.4556},{"date":"2020-08-13","close":5157.4243},{"date":"2020-08-14","close":4645.9438},{"date":"2020-08-18","close":4424.3022},{"date":"2020-08-19","close":4432.8276},{"date":"2020-08-20","close":4219.7109},{"date":"2020-08-21","close":4304.9575},{"date":"2020-08-24","close":4373.1543},{"date":"2020-08-25","close":4466.9263},{"date":"2020-08-26","close":4381.6797},{"date":"2020-08-27","close":4339.0566},{"date":"2020-08-28","close":4313.4819},{"date":"2020-08-31","close":4339.0566},{"date":"2020-09-01","close":4475.4507},{"date":"2020-09-02","close":4552.1729},{"date":"2020-09-03","close":4569.2217},{"date":"2020-09-04","close":4518.0742},{"date":"2020-09-07","close":4466.9263},{"date":"2020-09-08","close":4424.3022},{"date":"2020-09-09","close":4475.4507},{"date":"2020-09-10","close":4560.6968},{"date":"2020-09-11","close":4526.5991},{"date":"2020-09-14","close":4722.6665},{"date":"2020-09-15","close":4799.3887},{"date":"2020-09-16","close":4790.8638},{"date":"2020-09-17","close":4628.895},{"date":"2020-09-18","close":4543.6479},{"date":"2020-09-21","close":4390.2046},{"date":"2020-09-22","close":4330.5312},{"date":"2020-09-23","close":4373.1543},{"date":"2020-09-24","close":4258.0723},{"date":"2020-09-25","close":4304.9575},{"date":"2020-09-28","close":4424.3022},{"date":"2020-09-29","close":4518.0742},{"date":"2020-10-05","close":4594.7964},{"date":"2020-10-06","close":4526.5991},{"date":"2020-10-07","close":4569.2217},{"date":"2020-10-08","close":4586.2715},{"date":"2020-10-12","close":4594.7964},{"date":"2020-10-13","close":4535.1245},{"date":"2020-10-14","close":4535.1245},{"date":"2020-10-15","close":4449.8765},{"date":"2020-10-16","close":4364.6304},{"date":"2020-10-19","close":4373.1543},{"date":"2020-10-20","close":4373.1543},{"date":"2020-10-21","close":4407.2539},{"date":"2020-10-22","close":4373.1543},{"date":"2020-10-23","close":4373.1543},{"date":"2020-10-26","close":4232.498},{"date":"2020-10-27","close":4279.3833},{"date":"2020-10-28","close":4322.0073},{"date":"2020-10-29","close":4313.4819},{"date":"2020-10-30","close":4253.8091},{"date":"2020-11-02","close":4330.5312},{"date":"2020-11-03","close":4339.0566},{"date":"2020-11-04","close":4330.5312},{"date":"2020-11-05","close":4390.2046},{"date":"2020-11-06","close":4364.6304},{"date":"2020-11-09","close":4424.3022},{"date":"2020-11-10","close":4492.5},{"date":"2020-11-11","close":4867.5854},{"date":"2020-11-12","close":4978.4062},{"date":"2020-11-13","close":4816.438},{"date":"2020-11-16","close":4807.9136},{"date":"2020-11-17","close":4816.438},{"date":"2020-11-18","close":4927.2578},{"date":"2020-11-19","close":4850.5361},{"date":"2020-11-20","close":4850.5361},{"date":"2020-11-23","close":4901.6841},{"date":"2020-11-24","close":4952.8325},{"date":"2020-11-25","close":4901.6841},{"date":"2020-11-26","close":5003.98},{"date":"2020-11-27","close":4876.1099},{"date":"2020-11-30","close":4833.4863},{"date":"2020-12-01","close":4859.0605},{"date":"2020-12-02","close":4995.4556},{"date":"2020-12-03","close":4978.4062},{"date":"2020-12-04","close":4995.4556},{"date":"2020-12-07","close":4910.209},{"date":"2020-12-08","close":4850.5361},{"date":"2020-12-09","close":4927.2578},{"date":"2020-12-10","close":4918.7339},{"date":"2020-12-11","close":5123.3252},{"date":"2020-12-14","close":4910.209},{"date":"2020-12-15","close":4944.3076},{"date":"2020-12-16","close":4944.3076},{"date":"2020-12-17","close":4876.1099},{"date":"2020-12-18","close":4807.9136},{"date":"2020-12-21","close":4842.0112},{"date":"2020-12-22","close":4799.3887},{"date":"2020-12-23","close":4799.3887},{"date":"2020-12-24","close":4842.0112},{"date":"2020-12-28","close":4842.0112},{"date":"2020-12-29","close":4955.4277},{"date":"2020-12-30","close":4955.4277},{"date":"2021-01-04","close":5042.6719},{"date":"2021-01-05","close":5086.2935},{"date":"2021-01-06","close":5060.1201},{"date":"2021-01-07","close":5321.8506},{"date":"2021-01-08","close":5574.8569},{"date":"2021-01-11","close":5286.9531},{"date":"2021-01-12","close":5321.8506},{"date":"2021-01-13","close":5260.7798},{"date":"2021-01-14","close":5286.9531},{"date":"2021-01-15","close":5234.6069},{"date":"2021-01-18","close":5147.3633},{"date":"2021-01-19","close":5278.229},{"date":"2021-01-20","close":5260.7798},{"date":"2021-01-21","close":5252.0562},{"date":"2021-01-22","close":5121.1909},{"date":"2021-01-25","close":5173.5371},{"date":"2021-01-26","close":5583.5811},{"date":"2021-01-27","close":5452.7158},{"date":"2021-01-28","close":5339.2993},{"date":"2021-01-29","close":5156.0874},{"date":"2021-02-01","close":5147.3633},{"date":"2021-02-02","close":5278.229},{"date":"2021-02-03","close":5452.7158},{"date":"2021-02-04","close":5348.0234},{"date":"2021-02-05","close":5278.229},{"date":"2021-02-08","close":5243.332},{"date":"2021-02-09","close":5348.0234},{"date":"2021-02-10","close":5286.9531},{"date":"2021-02-15","close":5260.7798},{"date":"2021-02-16","close":5269.5044},{"date":"2021-02-17","close":5269.5044},{"date":"2021-02-18","close":5225.8823},{"date":"2021-02-19","close":5164.812},{"date":"2021-02-22","close":5164.812},{"date":"2021-02-23","close":5068.8442},{"date":"2021-02-24","close":4929.2549},{"date":"2021-02-25","close":5007.7739},{"date":"2021-02-26","close":4833.2871},{"date":"2021-03-02","close":4868.1846},{"date":"2021-03-03","close":4920.5312},{"date":"2021-03-04","close":5086.2935},{"date":"2021-03-05","close":5103.7417},{"date":"2021-03-08","close":5295.6772},{"date":"2021-03-09","close":5470.1646},{"date":"2021-03-10","close":5871.4839},{"date":"2021-03-11","close":5897.6572},{"date":"2021-03-12","close":6107.0415},{"date":"2021-03-15","close":6107.0415},{"date":"2021-03-16","close":5923.8306},{"date":"2021-03-17","close":5696.9976},{"date":"2021-03-18","close":5758.0674},{"date":"2021-03-19","close":5740.6191},{"date":"2021-03-22","close":6019.7983},{"date":"2021-03-23","close":5923.8306},{"date":"2021-03-24","close":6098.3174},{"date":"2021-03-25","close":5932.5547},{"date":"2021-03-26","close":5862.7598},{"date":"2021-03-29","close":5792.9653},{"date":"2021-03-30","close":6028.522},{"date":"2021-03-31","close":6037.2466},{"date":"2021-04-01","close":5976.1763},{"date":"2021-04-02","close":6159.3872},{"date":"2021-04-05","close":6246.6313},{"date":"2021-04-06","close":6211.7339},{"date":"2021-04-07","close":6220.458},{"date":"2021-04-08","close":6272.8042},{"date":"2021-04-09","close":6438.5664},{"date":"2021-04-12","close":6194.2852},{"date":"2021-04-13","close":6141.939},{"date":"2021-04-14","close":6290.2534},{"date":"2021-04-15","close":6534.5347},{"date":"2021-04-16","close":6429.8423},{"date":"2021-04-19","close":6264.0801},{"date":"2021-04-20","close":6298.9775},{"date":"2021-04-21","close":6124.4907},{"date":"2021-04-22","close":6045.9717},{"date":"2021-04-23","close":5932.5547},{"date":"2021-04-26","close":5941.2793},{"date":"2021-04-27","close":5984.9009},{"date":"2021-04-28","close":5792.9653},{"date":"2021-04-29","close":5871.4839},{"date":"2021-04-30","close":5758.0674},{"date":"2021-05-03","close":5653.376},{"date":"2021-05-04","close":5670.8242},{"date":"2021-05-06","close":5827.8623},{"date":"2021-05-07","close":5888.9331},{"date":"2021-05-10","close":5880.209},{"date":"2021-05-11","close":5880.209},{"date":"2021-05-12","close":5784.2412},{"date":"2021-05-13","close":5862.7598},{"date":"2021-05-14","close":5932.5547},{"date":"2021-05-17","close":6264.0801},{"date":"2021-05-18","close":6272.8042},{"date":"2021-05-20","close":6918.4053},{"date":"2021-05-21","close":6857.3354},{"date":"2021-05-24","close":6333.875},{"date":"2021-05-25","close":6595.605},{"date":"2021-05-26","close":7092.8931},{"date":"2021-05-27","close":7311.001},{"date":"2021-05-28","close":7162.6875},{"date":"2021-05-31","close":7311.001},{"date":"2021-06-01","close":7267.3799},{"date":"2021-06-02","close":7249.9312},{"date":"2021-06-03","close":6996.9253},{"date":"2021-06-04","close":6944.5791},{"date":"2021-06-07","close":7206.3096},{"date":"2021-06-08","close":7520.3857},{"date":"2021-06-09","close":7485.4883},{"date":"2021-06-10","close":7232.4824},{"date":"2021-06-11","close":7241.2061},{"date":"2021-06-14","close":7468.0391},{"date":"2021-06-15","close":7590.1802},{"date":"2021-06-16","close":7424.418},{"date":"2021-06-17","close":7581.4565},{"date":"2021-06-18","close":7572.7319},{"date":"2021-06-21","close":7284.8286},{"date":"2021-06-22","close":7345.8989},{"date":"2021-06-23","close":7066.7202},{"date":"2021-06-24","close":7162.6875},{"date":"2021-06-25","close":7127.7905},{"date":"2021-06-28","close":7197.585},{"date":"2021-06-29","close":7354.6226},{"date":"2021-06-30","close":7293.5527},{"date":"2021-07-01","close":7284.8286},{"date":"2021-07-02","close":7241.2061},{"date":"2021-07-05","close":7153.9634},{"date":"2021-07-06","close":7136.5146},{"date":"2021-07-07","close":7171.4121},{"date":"2021-07-08","close":7092.8931},{"date":"2021-07-09","close":6953.3032},{"date":"2021-07-12","close":7075.4438},{"date":"2021-07-13","close":7180.1362},{"date":"2021-07-14","close":7145.2388},{"date":"2021-07-15","close":7153.9634},{"date":"2021-07-16","close":7171.4121},{"date":"2021-07-19","close":7084.168},{"date":"2021-07-20","close":6962.0278},{"date":"2021-07-21","close":6935.855},{"date":"2021-07-22","close":6979.4761},{"date":"2021-07-23","close":7188.8604},{"date":"2021-07-26","close":7241.2061},{"date":"2021-07-27","close":7345.8989},{"date":"2021-07-28","close":7171.4121},{"date":"2021-07-29","close":7197.585},{"date":"2021-07-30","close":7145.2388},{"date":"2021-08-02","close":7180.1362},{"date":"2021-08-03","close":7180.1362},{"date":"2021-08-04","close":7180.1362},{"date":"2021-08-05","close":7057.9956},{"date":"2021-08-06","close":7162.6875},{"date":"2021-08-09","close":7241.2061},{"date":"2021-08-10","close":7153.9634},{"date":"2021-08-11","close":7092.8931},{"date":"2021-08-12","close":7153.9634},{"date":"2021-08-13","close":7005.6499},{"date":"2021-08-17","close":6857.3354},{"date":"2021-08-18","close":6787.5405},{"date":"2021-08-19","close":6377.4961},{"date":"2021-08-20","close":6229.1826},{"date":"2021-08-23","close":6290.2534},{"date":"2021-08-24","close":6403.6699},{"date":"2021-08-25","close":6394.9453},{"date":"2021-08-26","close":6412.394},{"date":"2021-08-27","close":6386.2212},{"date":"2021-08-30","close":6325.1509},{"date":"2021-08-31","close":6560.7075},{"date":"2021-09-01","close":6578.1567},{"date":"2021-09-02","close":6578.1567},{"date":"2021-09-03","close":6578.1567},{"date":"2021-09-06","close":6560.7075},{"date":"2021-09-07","close":6543.2588},{"date":"2021-09-08","close":6412.394},{"date":"2021-09-09","close":6342.5991},{"date":"2021-09-10","close":6438.5664},{"date":"2021-09-13","close":6333.875},{"date":"2021-09-14","close":6351.3232},{"date":"2021-09-15","close":6325.1509},{"date":"2021-09-16","close":6298.9775},{"date":"2021-09-17","close":6412.394},{"date":"2021-09-23","close":6403.6699},{"date":"2021-09-24","close":6403.6699},{"date":"2021-09-27","close":6386.2212},{"date":"2021-09-28","close":6456.0161},{"date":"2021-09-29","close":6368.772},{"date":"2021-09-30","close":6403.6699},{"date":"2021-10-01","close":6351.3232},{"date":"2021-10-05","close":6185.561},{"date":"2021-10-06","close":5880.209},{"date":"2021-10-07","close":5950.0034},{"date":"2021-10-08","close":5906.3818},{"date":"2021-10-12","close":5801.6899},{"date":"2021-10-13","close":5854.0361},{"date":"2021-10-14","close":5976.1763},{"date":"2021-10-15","close":6098.3174},{"date":"2021-10-18","close":6176.8364},{"date":"2021-10-19","close":6176.8364},{"date":"2021-10-20","close":6194.2852},{"date":"2021-10-21","close":6159.3872},{"date":"2021-10-22","close":6185.561},{"date":"2021-10-25","close":6168.1123},{"date":"2021-10-26","close":6220.458},{"date":"2021-10-27","close":6298.9775},{"date":"2021-10-28","close":6307.7012},{"date":"2021-10-29","close":6342.5991},{"date":"2021-11-01","close":6351.3232},{"date":"2021-11-02","close":6342.5991},{"date":"2021-11-03","close":6342.5991},{"date":"2021-11-04","close":6316.4258},{"date":"2021-11-05","close":6351.3232},{"date":"2021-11-08","close":6403.6699},{"date":"2021-11-09","close":6403.6699},{"date":"2021-11-10","close":6325.1509},{"date":"2021-11-11","close":6316.4258},{"date":"2021-11-12","close":6351.3232},{"date":"2021-11-15","close":6490.9131},{"date":"2021-11-16","close":6490.9131},{"date":"2021-11-17","close":6482.1885},{"date":"2021-11-18","close":6368.772},{"date":"2021-11-19","close":6386.2212},{"date":"2021-11-22","close":6421.1182},{"date":"2021-11-23","close":6377.4961},{"date":"2021-11-24","close":6386.2212},{"date":"2021-11-25","close":6394.9453},{"date":"2021-11-26","close":6351.3232},{"date":"2021-11-29","close":5819.1382},{"date":"2021-11-30","close":5696.9976},{"date":"2021-12-01","close":5836.5864},{"date":"2021-12-02","close":5871.4839},{"date":"2021-12-03","close":6011.0742},{"date":"2021-12-06","close":6063.4199},{"date":"2021-12-07","close":6194.2852},{"date":"2021-12-08","close":6237.9067},{"date":"2021-12-09","close":6264.0801},{"date":"2021-12-10","close":6290.2534},{"date":"2021-12-13","close":6333.875},{"date":"2021-12-14","close":6508.3613},{"date":"2021-12-15","close":6569.4321},{"date":"2021-12-16","close":6560.7075},{"date":"2021-12-17","close":6517.0859},{"date":"2021-12-20","close":6447.291},{"date":"2021-12-21","close":6490.9131},{"date":"2021-12-22","close":6508.3613},{"date":"2021-12-23","close":6464.7402},{"date":"2021-12-24","close":6438.5664},{"date":"2021-12-27","close":6360.0474},{"date":"2021-12-28","close":6456.0161},{"date":"2021-12-29","close":6608.4487},{"date":"2021-12-30","close":6626.3823},{"date":"2022-01-03","close":7380.0},{"date":"2022-01-04","close":6608.4487},{"date":"2022-01-05","close":6536.7153},{"date":"2022-01-06","close":6429.1152},{"date":"2022-01-07","close":6482.915},{"date":"2022-01-10","close":6339.4482},{"date":"2022-01-11","close":6339.4482},{"date":"2022-01-12","close":6384.2817},{"date":"2022-01-13","close":6348.415},{"date":"2022-01-14","close":6258.748},{"date":"2022-01-17","close":6061.481},{"date":"2022-01-18","close":6007.6812},{"date":"2022-01-19","close":6016.6479},{"date":"2022-01-20","close":6043.5479},{"date":"2022-01-21","close":5935.9473},{"date":"2022-01-24","close":5926.9805},{"date":"2022-01-25","close":5864.2134},{"date":"2022-01-26","close":5864.2134},{"date":"2022-01-27","close":5900.0811},{"date":"2022-01-28","close":5980.7808},{"date":"2022-02-03","close":6106.3145},{"date":"2022-02-04","close":6097.3477},{"date":"2022-02-07","close":6187.0146},{"date":"2022-02-08","close":6187.0146},{"date":"2022-02-09","close":6187.0146},{"date":"2022-02-10","close":6195.981},{"date":"2022-02-11","close":6195.981},{"date":"2022-02-14","close":6052.5142},{"date":"2022-02-15","close":6007.6812},{"date":"2022-02-16","close":5998.7144},{"date":"2022-02-17","close":6025.6143},{"date":"2022-02-18","close":6097.3477},{"date":"2022-02-21","close":6097.3477},{"date":"2022-02-22","close":6097.3477},{"date":"2022-02-23","close":6097.3477},{"date":"2022-02-24","close":6079.415},{"date":"2022-02-25","close":6052.5142},{"date":"2022-02-28","close":6052.5142},{"date":"2022-03-02","close":6079.415},{"date":"2022-03-03","close":6187.0146},{"date":"2022-03-04","close":6187.0146},{"date":"2022-03-07","close":5989.7476},{"date":"2022-03-08","close":6043.5479},{"date":"2022-03-10","close":6043.5479},{"date":"2022-03-11","close":6088.3813},{"date":"2022-03-14","close":6133.2148},{"date":"2022-03-15","close":6151.1479},{"date":"2022-03-16","close":6204.9478},{"date":"2022-03-17","close":6276.6816},{"date":"2022-03-18","close":6330.4814},{"date":"2022-03-21","close":6330.4814},{"date":"2022-03-22","close":6411.1821},{"date":"2022-03-23","close":6402.2153},{"date":"2022-03-24","close":6420.1484},{"date":"2022-03-25","close":6420.1484},{"date":"2022-03-28","close":6447.0488},{"date":"2022-03-29","close":6464.9824},{"date":"2022-03-30","close":6438.082},{"date":"2022-03-31","close":6429.1152},{"date":"2022-04-01","close":6402.2153},{"date":"2022-04-04","close":6402.2153},{"date":"2022-04-05","close":6312.5483},{"date":"2022-04-06","close":6321.5151},{"date":"2022-04-07","close":6133.2148},{"date":"2022-04-08","close":6187.0146},{"date":"2022-04-11","close":6187.0146},{"date":"2022-04-12","close":6187.0146},{"date":"2022-04-13","close":6160.1147},{"date":"2022-04-14","close":6178.0483},{"date":"2022-04-15","close":6133.2148},{"date":"2022-04-18","close":6142.1807},{"date":"2022-04-19","close":6133.2148},{"date":"2022-04-20","close":6133.2148},{"date":"2022-04-21","close":6142.1807},{"date":"2022-04-22","close":6195.981},{"date":"2022-04-25","close":6097.3477},{"date":"2022-04-26","close":6142.1807},{"date":"2022-04-27","close":6088.3813},{"date":"2022-04-28","close":6204.9478},{"date":"2022-04-29","close":6231.8486},{"date":"2022-05-02","close":6231.8486},{"date":"2022-05-03","close":6222.8818},{"date":"2022-05-04","close":6178.0483},{"date":"2022-05-06","close":6178.0483},{"date":"2022-05-09","close":6880.0},{"date":"2022-05-10","close":6097.3477},{"date":"2022-05-11","close":6142.1807},{"date":"2022-05-12","close":5873.1807},{"date":"2022-05-13","close":5944.9146},{"date":"2022-05-16","close":5649.0132},{"date":"2022-05-17","close":5604.1802},{"date":"2022-05-18","close":5604.1802},{"date":"2022-05-19","close":5532.4468},{"date":"2022-05-20","close":5666.9473},{"date":"2022-05-23","close":5532.4468},{"date":"2022-05-24","close":5424.8462},{"date":"2022-05-25","close":5371.0459},{"date":"2022-05-26","close":5344.1465},{"date":"2022-05-27","close":5380.0127},{"date":"2022-05-30","close":5586.2461},{"date":"2022-05-31","close":5622.1138},{"date":"2022-06-02","close":5640.0464},{"date":"2022-06-03","close":5577.2798},{"date":"2022-06-07","close":5568.3135},{"date":"2022-06-08","close":5559.3467},{"date":"2022-06-09","close":5532.4468},{"date":"2022-06-10","close":5469.6797},{"date":"2022-06-13","close":5344.1465},{"date":"2022-06-14","close":5290.3457},{"date":"2022-06-15","close":5236.5454},{"date":"2022-06-16","close":5227.5791},{"date":"2022-06-17","close":5227.5791},{"date":"2022-06-20","close":5093.0786},{"date":"2022-06-21","close":5102.0454},{"date":"2022-06-22","close":5048.2456},{"date":"2022-06-23","close":5021.3447},{"date":"2022-06-24","close":5093.0786},{"date":"2022-06-27","close":5155.8457},{"date":"2022-06-28","close":5209.6455},{"date":"2022-06-29","close":5191.7124},{"date":"2022-06-30","close":5084.1118},{"date":"2022-07-01","close":5057.2124},{"date":"2022-07-04","close":5182.7456},{"date":"2022-07-05","close":5272.4126},{"date":"2022-07-06","close":5290.3457},{"date":"2022-07-07","close":5317.2461},{"date":"2022-07-08","close":5290.3457},{"date":"2022-07-11","close":5344.1465},{"date":"2022-07-12","close":5290.3457},{"date":"2022-07-13","close":5290.3457},{"date":"2022-07-14","close":5281.3794},{"date":"2022-07-15","close":5281.3794},{"date":"2022-07-18","close":5317.2461},{"date":"2022-07-19","close":5326.2129},{"date":"2022-07-20","close":5326.2129},{"date":"2022-07-21","close":5362.0791},{"date":"2022-07-22","close":5371.0459},{"date":"2022-07-25","close":5371.0459},{"date":"2022-07-26","close":5415.8794},{"date":"2022-07-27","close":5424.8462},{"date":"2022-07-28","close":5442.7793},{"date":"2022-07-29","close":5460.7129},{"date":"2022-08-01","close":5451.7466},{"date":"2022-08-02","close":5523.48},{"date":"2022-08-03","close":5505.5464},{"date":"2022-08-04","close":5523.48},{"date":"2022-08-05","close":5604.1802},{"date":"2022-08-08","close":5604.1802},{"date":"2022-08-09","close":5613.147},{"date":"2022-08-10","close":5604.1802},{"date":"2022-08-11","close":5613.147},{"date":"2022-08-12","close":5568.3135},{"date":"2022-08-16","close":5604.1802},{"date":"2022-08-17","close":5586.2461},{"date":"2022-08-18","close":5631.0796},{"date":"2022-08-19","close":5649.0132},{"date":"2022-08-22","close":5541.4131},{"date":"2022-08-23","close":5514.5132},{"date":"2022-08-24","close":5640.0464},{"date":"2022-08-25","close":5649.0132},{"date":"2022-08-26","close":5640.0464},{"date":"2022-08-29","close":5559.3467},{"date":"2022-08-30","close":5613.147},{"date":"2022-08-31","close":5532.4468},{"date":"2022-09-01","close":5478.6465},{"date":"2022-09-02","close":5505.5464},{"date":"2022-09-05","close":5478.6465},{"date":"2022-09-06","close":5505.5464},{"date":"2022-09-07","close":5496.5796},{"date":"2022-09-08","close":5541.4131},{"date":"2022-09-13","close":5541.4131},{"date":"2022-09-14","close":5478.6465},{"date":"2022-09-15","close":5496.5796},{"date":"2022-09-16","close":5523.48},{"date":"2022-09-19","close":5774.5469},{"date":"2022-09-20","close":6554.6489},{"date":"2022-09-21","close":7666.5181},{"date":"2022-09-22","close":6384.2817},{"date":"2022-09-23","close":5864.2134},{"date":"2022-09-26","close":5317.2461},{"date":"2022-09-27","close":5164.812},{"date":"2022-09-28","close":5209.6455},{"date":"2022-09-29","close":5111.0127},{"date":"2022-09-30","close":5415.8794},{"date":"2022-10-04","close":5424.8462},{"date":"2022-10-05","close":5353.1123},{"date":"2022-10-06","close":6052.5142},{"date":"2022-10-07","close":5756.6138},{"date":"2022-10-11","close":5550.3799},{"date":"2022-10-12","close":5030.3115},{"date":"2022-10-13","close":4528.1772},{"date":"2022-10-14","close":4725.4443},{"date":"2022-10-17","close":4698.5444},{"date":"2022-10-18","close":4850.978},{"date":"2022-10-19","close":4850.978},{"date":"2022-10-20","close":4752.3442},{"date":"2022-10-21","close":4617.8442},{"date":"2022-10-24","close":4617.8442},{"date":"2022-10-25","close":4573.0107},{"date":"2022-10-26","close":4555.0771},{"date":"2022-10-27","close":4626.811},{"date":"2022-10-28","close":4752.3442},{"date":"2022-10-31","close":4806.1445},{"date":"2022-11-01","close":4886.8447},{"date":"2022-11-02","close":4842.0112},{"date":"2022-11-03","close":4940.645},{"date":"2022-11-04","close":4850.978},{"date":"2022-11-07","close":4904.7783},{"date":"2022-11-08","close":4895.8115},{"date":"2022-11-09","close":5128.9453},{"date":"2022-11-10","close":4967.5454},{"date":"2022-11-11","close":5191.7124},{"date":"2022-11-14","close":5532.4468},{"date":"2022-11-15","close":5353.1123},{"date":"2022-11-16","close":5362.0791},{"date":"2022-11-17","close":5191.7124},{"date":"2022-11-18","close":5021.3447},{"date":"2022-11-21","close":5066.1787},{"date":"2022-11-22","close":5299.3125},{"date":"2022-11-23","close":5137.9121},{"date":"2022-11-24","close":5137.9121},{"date":"2022-11-25","close":5111.0127},{"date":"2022-11-28","close":4895.8115},{"date":"2022-11-29","close":4940.645},{"date":"2022-11-30","close":5111.0127},{"date":"2022-12-01","close":5173.7793},{"date":"2022-12-02","close":5075.145},{"date":"2022-12-05","close":5066.1787},{"date":"2022-12-06","close":5021.3447},{"date":"2022-12-07","close":4949.6118},{"date":"2022-12-08","close":4949.6118},{"date":"2022-12-09","close":5039.2788},{"date":"2022-12-12","close":5048.2456},{"date":"2022-12-13","close":5075.145},{"date":"2022-12-14","close":5039.2788},{"date":"2022-12-15","close":5048.2456},{"date":"2022-12-16","close":5048.2456},{"date":"2022-12-19","close":5030.3115},{"date":"2022-12-20","close":5021.3447},{"date":"2022-12-21","close":5003.4121},{"date":"2022-12-22","close":5057.2124},{"date":"2022-12-23","close":5039.2788},{"date":"2022-12-26","close":5039.2788},{"date":"2022-12-27","close":5066.1787},{"date":"2022-12-28","close":5176.9146},{"date":"2022-12-29","close":5213.8267},{"date":"2023-01-02","close":4955.4424},{"date":"2023-01-03","close":4964.6704},{"date":"2023-01-04","close":5056.9507},{"date":"2023-01-05","close":5176.9146},{"date":"2023-01-06","close":5204.5991},{"date":"2023-01-09","close":5259.9673},{"date":"2023-01-10","close":5333.791},{"date":"2023-01-11","close":5306.1069},{"date":"2023-01-12","close":5278.4229},{"date":"2023-01-13","close":5352.2471},{"date":"2023-01-16","close":5361.4751},{"date":"2023-01-17","close":5343.019},{"date":"2023-01-18","close":5343.019},{"date":"2023-01-19","close":5343.019},{"date":"2023-01-20","close":5407.6152},{"date":"2023-01-25","close":5462.9829},{"date":"2023-01-26","close":5499.8955},{"date":"2023-01-27","close":5509.123},{"date":"2023-01-30","close":5453.7549},{"date":"2023-01-31","close":5453.7549},{"date":"2023-02-01","close":5462.9829},{"date":"2023-02-02","close":5472.2114},{"date":"2023-02-03","close":5472.2114},{"date":"2023-02-06","close":5389.1587},{"date":"2023-02-07","close":5416.8433},{"date":"2023-02-08","close":5416.8433},{"date":"2023-02-09","close":5416.8433},{"date":"2023-02-10","close":5324.5635},{"date":"2023-02-13","close":5324.5635},{"date":"2023-02-14","close":5324.5635},{"date":"2023-02-15","close":5278.4229},{"date":"2023-02-16","close":5324.5635},{"date":"2023-02-17","close":5352.2471},{"date":"2023-02-20","close":5435.2993},{"date":"2023-02-21","close":5555.2637},{"date":"2023-02-22","close":5472.2114},{"date":"2023-02-23","close":5555.2637},{"date":"2023-02-24","close":5573.7192},{"date":"2023-02-27","close":5462.9829},{"date":"2023-02-28","close":5472.2114},{"date":"2023-03-02","close":5499.8955},{"date":"2023-03-03","close":5555.2637},{"date":"2023-03-06","close":5527.5791},{"date":"2023-03-07","close":5555.2637},{"date":"2023-03-08","close":6238.1362},{"date":"2023-03-09","close":6579.5728},{"date":"2023-03-10","close":5739.8232},{"date":"2023-03-13","close":5481.4395},{"date":"2023-03-14","close":5084.6348},{"date":"2023-03-15","close":5167.6865},{"date":"2023-03-16","close":5195.3711},{"date":"2023-03-17","close":5259.9673},{"date":"2023-03-20","close":5352.2471},{"date":"2023-03-21","close":5250.7388},{"date":"2023-03-22","close":5176.9146},{"date":"2023-03-23","close":5167.6865},{"date":"2023-03-24","close":5167.6865},{"date":"2023-03-27","close":5001.5825},{"date":"2023-03-28","close":5075.4067},{"date":"2023-03-29","close":5075.4067},{"date":"2023-03-30","close":5112.3188},{"date":"2023-03-31","close":5140.0029},{"date":"2023-04-03","close":5158.4585},{"date":"2023-04-04","close":5306.1069},{"date":"2023-04-05","close":5204.5991},{"date":"2023-04-06","close":5130.7749},{"date":"2023-04-07","close":5158.4585},{"date":"2023-04-10","close":5093.8628},{"date":"2023-04-11","close":5167.6865},{"date":"2023-04-12","close":5204.5991},{"date":"2023-04-13","close":5167.6865},{"date":"2023-04-14","close":5167.6865},{"date":"2023-04-17","close":5223.0547},{"date":"2023-04-18","close":5186.1431},{"date":"2023-04-19","close":5269.1948},{"date":"2023-04-20","close":5176.9146},{"date":"2023-04-21","close":5112.3188},{"date":"2023-04-24","close":5029.2666},{"date":"2023-04-25","close":5029.2666},{"date":"2023-04-26","close":5001.5825},{"date":"2023-04-27","close":4983.1265},{"date":"2023-04-28","close":5001.5825},{"date":"2023-05-02","close":5038.4946},{"date":"2023-05-03","close":5047.7227},{"date":"2023-05-04","close":5075.4067},{"date":"2023-05-08","close":5167.6865},{"date":"2023-05-09","close":5158.4585},{"date":"2023-05-10","close":5167.6865},{"date":"2023-05-11","close":5259.9673},{"date":"2023-05-12","close":5287.6509},{"date":"2023-05-15","close":5232.2827},{"date":"2023-05-16","close":5176.9146},{"date":"2023-05-17","close":5204.5991},{"date":"2023-05-18","close":5361.4751},{"date":"2023-05-19","close":5324.5635},{"date":"2023-05-22","close":5370.7031},{"date":"2023-05-23","close":5370.7031},{"date":"2023-05-24","close":5370.7031},{"date":"2023-05-25","close":5379.9312},{"date":"2023-05-26","close":5370.7031},{"date":"2023-05-30","close":5352.2471},{"date":"2023-05-31","close":5333.791},{"date":"2023-06-01","close":5343.019},{"date":"2023-06-02","close":5259.9673},{"date":"2023-06-05","close":5278.4229},{"date":"2023-06-07","close":5278.4229},{"date":"2023-06-08","close":5352.2471},{"date":"2023-06-09","close":5352.2471},{"date":"2023-06-12","close":5333.791},{"date":"2023-06-13","close":5352.2471},{"date":"2023-06-14","close":5333.791},{"date":"2023-06-15","close":5306.1069},{"date":"2023-06-16","close":5333.791},{"date":"2023-06-19","close":5296.8789},{"date":"2023-06-20","close":5296.8789},{"date":"2023-06-21","close":5278.4229},{"date":"2023-06-22","close":5343.019},{"date":"2023-06-23","close":5333.791},{"date":"2023-06-26","close":5324.5635},{"date":"2023-06-27","close":5315.335},{"date":"2023-06-28","close":5379.9312},{"date":"2023-06-29","close":5389.1587},{"date":"2023-06-30","close":5361.4751},{"date":"2023-07-03","close":5462.9829},{"date":"2023-07-04","close":5462.9829},{"date":"2023-07-05","close":5573.7192},{"date":"2023-07-06","close":5536.8071},{"date":"2023-07-07","close":5518.3511},{"date":"2023-07-10","close":5462.9829},{"date":"2023-07-11","close":5509.123},{"date":"2023-07-12","close":5536.8071},{"date":"2023-07-13","close":5536.8071},{"date":"2023-07-14","close":5527.5791},{"date":"2023-07-17","close":5499.8955},{"date":"2023-07-18","close":5509.123},{"date":"2023-07-19","close":5490.6675},{"date":"2023-07-20","close":5490.6675},{"date":"2023-07-21","close":5536.8071},{"date":"2023-07-24","close":5527.5791},{"date":"2023-07-25","close":5518.3511},{"date":"2023-07-26","close":5352.2471},{"date":"2023-07-27","close":5444.5269},{"date":"2023-07-28","close":5453.7549},{"date":"2023-07-31","close":5582.9473},{"date":"2023-08-01","close":5592.1753},{"date":"2023-08-02","close":5546.0356},{"date":"2023-08-03","close":5499.8955},{"date":"2023-08-04","close":5582.9473},{"date":"2023-08-07","close":5564.4912},{"date":"2023-08-08","close":5555.2637},{"date":"2023-08-09","close":5509.123},{"date":"2023-08-10","close":5555.2637},{"date":"2023-08-11","close":5684.4556},{"date":"2023-08-14","close":5675.2275},{"date":"2023-08-16","close":5546.0356},{"date":"2023-08-17","close":5546.0356},{"date":"2023-08-18","close":5555.2637},{"date":"2023-08-21","close":5582.9473},{"date":"2023-08-22","close":5555.2637},{"date":"2023-08-23","close":5573.7192},{"date":"2023-08-24","close":5629.0874},{"date":"2023-08-25","close":5739.8232},{"date":"2023-08-28","close":6090.4878},{"date":"2023-08-29","close":5905.9282},{"date":"2023-08-30","close":5998.208},{"date":"2023-08-31","close":5859.7876},{"date":"2023-09-01","close":5998.208},{"date":"2023-09-04","close":5988.98},{"date":"2023-09-05","close":5988.98},{"date":"2023-09-06","close":5998.208},{"date":"2023-09-07","close":6284.2764},{"date":"2023-09-08","close":6099.7158},{"date":"2023-09-11","close":6127.4004},{"date":"2023-09-12","close":6025.8921},{"date":"2023-09-13","close":6016.6641},{"date":"2023-09-14","close":6007.436},{"date":"2023-09-15","close":6219.6802},{"date":"2023-09-18","close":6164.312},{"date":"2023-09-19","close":6072.0322},{"date":"2023-09-20","close":6118.1724},{"date":"2023-09-21","close":6044.3481},{"date":"2023-09-22","close":6081.2603},{"date":"2023-09-25","close":5998.208},{"date":"2023-09-26","close":6007.436},{"date":"2023-09-27","close":6081.2603},{"date":"2023-10-04","close":6053.5762},{"date":"2023-10-05","close":5952.0679},{"date":"2023-10-06","close":6035.1196},{"date":"2023-10-10","close":6016.6641},{"date":"2023-10-11","close":6062.8042},{"date":"2023-10-12","close":6358.1006},{"date":"2023-10-13","close":6302.7324},{"date":"2023-10-16","close":6210.4521},{"date":"2023-10-17","close":6201.2241},{"date":"2023-10-18","close":5499.8955},{"date":"2023-10-19","close":5269.1948},{"date":"2023-10-20","close":5195.3711},{"date":"2023-10-23","close":4881.6182},{"date":"2023-10-24","close":4964.6704},{"date":"2023-10-25","close":5029.2666},{"date":"2023-10-26","close":4807.7939},{"date":"2023-10-27","close":4752.4263},{"date":"2023-10-30","close":5020.0386},{"date":"2023-10-31","close":4927.7583},{"date":"2023-11-01","close":4983.1265},{"date":"2023-11-02","close":5001.5825},{"date":"2023-11-03","close":5075.4067},{"date":"2023-11-06","close":5204.5991},{"date":"2023-11-07","close":5103.0903},{"date":"2023-11-08","close":5103.0903},{"date":"2023-11-09","close":5149.231},{"date":"2023-11-10","close":5112.3188},{"date":"2023-11-13","close":5103.0903},{"date":"2023-11-14","close":5149.231},{"date":"2023-11-15","close":5186.1431},{"date":"2023-11-16","close":5213.8267},{"date":"2023-11-17","close":5047.7227},{"date":"2023-11-20","close":5084.6348},{"date":"2023-11-21","close":5093.8628},{"date":"2023-11-22","close":5250.7388},{"date":"2023-11-23","close":5195.3711},{"date":"2023-11-24","close":5269.1948},{"date":"2023-11-27","close":5176.9146},{"date":"2023-11-28","close":5195.3711},{"date":"2023-11-29","close":5213.8267},{"date":"2023-11-30","close":5195.3711},{"date":"2023-12-01","close":5204.5991},{"date":"2023-12-04","close":5223.0547},{"date":"2023-12-05","close":5223.0547},{"date":"2023-12-06","close":5278.4229},{"date":"2023-12-07","close":5287.6509},{"date":"2023-12-08","close":5352.2471},{"date":"2023-12-11","close":5259.9673},{"date":"2023-12-12","close":5269.1948},{"date":"2023-12-13","close":5287.6509},{"date":"2023-12-14","close":5352.2471},{"date":"2023-12-15","close":5333.791},{"date":"2023-12-18","close":5259.9673},{"date":"2023-12-19","close":5232.2827},{"date":"2023-12-20","close":5232.2827},{"date":"2023-12-21","close":5306.1069},{"date":"2023-12-22","close":5306.1069},{"date":"2023-12-26","close":5269.1948},{"date":"2023-12-27","close":5459.0762},{"date":"2023-12-28","close":5610.9805},{"date":"2024-01-02","close":5696.4272},{"date":"2024-01-03","close":5705.9209},{"date":"2024-01-04","close":5696.4272},{"date":"2024-01-05","close":5696.4272},{"date":"2024-01-08","close":5525.5342},{"date":"2024-01-09","close":5601.4863},{"date":"2024-01-10","close":5610.9805},{"date":"2024-01-11","close":5677.4395},{"date":"2024-01-12","close":5639.4629},{"date":"2024-01-15","close":5648.957},{"date":"2024-01-16","close":5696.4272},{"date":"2024-01-17","close":5554.0166},{"date":"2024-01-18","close":5648.957},{"date":"2024-01-19","close":5648.957},{"date":"2024-01-22","close":5667.9453},{"date":"2024-01-23","close":5667.9453},{"date":"2024-01-24","close":5677.4395},{"date":"2024-01-25","close":5686.9331},{"date":"2024-01-26","close":5753.3916},{"date":"2024-01-29","close":5791.3677},{"date":"2024-01-30","close":5781.8735},{"date":"2024-01-31","close":5743.8975},{"date":"2024-02-01","close":5772.3799},{"date":"2024-02-02","close":5743.8975},{"date":"2024-02-05","close":5810.356},{"date":"2024-02-06","close":5734.4033},{"date":"2024-02-07","close":5734.4033},{"date":"2024-02-08","close":5791.3677},{"date":"2024-02-13","close":5800.8618},{"date":"2024-02-14","close":5781.8735},{"date":"2024-02-15","close":5753.3916},{"date":"2024-02-16","close":5781.8735},{"date":"2024-02-19","close":5743.8975},{"date":"2024-02-20","close":5743.8975},{"date":"2024-02-21","close":5734.4033},{"date":"2024-02-22","close":5724.9092},{"date":"2024-02-23","close":5743.8975},{"date":"2024-02-26","close":5648.957},{"date":"2024-02-27","close":5601.4863},{"date":"2024-02-28","close":5743.8975},{"date":"2024-02-29","close":5648.957},{"date":"2024-03-04","close":5677.4395},{"date":"2024-03-05","close":5563.5107},{"date":"2024-03-06","close":5544.5225},{"date":"2024-03-07","close":5535.0283},{"date":"2024-03-08","close":5421.1001},{"date":"2024-03-11","close":5402.1118},{"date":"2024-03-12","close":5383.1235},{"date":"2024-03-13","close":5468.5703},{"date":"2024-03-14","close":5430.5938},{"date":"2024-03-15","close":5411.606},{"date":"2024-03-18","close":5326.1597},{"date":"2024-03-19","close":5259.7012},{"date":"2024-03-20","close":5354.6416},{"date":"2024-03-21","close":5411.606},{"date":"2024-03-22","close":5440.0879},{"date":"2024-03-25","close":5421.1001},{"date":"2024-03-26","close":5411.606},{"date":"2024-03-27","close":5335.6533},{"date":"2024-03-28","close":5459.0762},{"date":"2024-03-29","close":5506.5464},{"date":"2024-04-01","close":5497.0522},{"date":"2024-04-02","close":5497.0522},{"date":"2024-04-03","close":5411.606},{"date":"2024-04-04","close":5430.5938},{"date":"2024-04-05","close":5468.5703},{"date":"2024-04-08","close":5421.1001},{"date":"2024-04-09","close":5430.5938},{"date":"2024-04-11","close":5449.582},{"date":"2024-04-12","close":5468.5703},{"date":"2024-04-15","close":5506.5464},{"date":"2024-04-16","close":5430.5938},{"date":"2024-04-17","close":5478.0645},{"date":"2024-04-18","close":5535.0283},{"date":"2024-04-19","close":5573.0049},{"date":"2024-04-22","close":5573.0049},{"date":"2024-04-23","close":5563.5107},{"date":"2024-04-24","close":5563.5107},{"date":"2024-04-25","close":5544.5225},{"date":"2024-04-26","close":5573.0049},{"date":"2024-04-29","close":5573.0049},{"date":"2024-04-30","close":5648.957},{"date":"2024-05-02","close":5639.4629},{"date":"2024-05-03","close":5686.9331},{"date":"2024-05-07","close":5686.9331},{"date":"2024-05-08","close":5696.4272},{"date":"2024-05-09","close":5686.9331},{"date":"2024-05-10","close":5677.4395},{"date":"2024-05-13","close":5724.9092},{"date":"2024-05-14","close":5715.415},{"date":"2024-05-16","close":5753.3916},{"date":"2024-05-17","close":5734.4033},{"date":"2024-05-20","close":5705.9209},{"date":"2024-05-21","close":5696.4272},{"date":"2024-05-22","close":5667.9453},{"date":"2024-05-23","close":5667.9453},{"date":"2024-05-24","close":5639.4629},{"date":"2024-05-27","close":5658.4512},{"date":"2024-05-28","close":5648.957},{"date":"2024-05-29","close":5497.0522},{"date":"2024-05-30","close":5629.9688},{"date":"2024-05-31","close":5620.4746},{"date":"2024-06-03","close":5601.4863},{"date":"2024-06-04","close":5573.0049},{"date":"2024-06-05","close":5573.0049},{"date":"2024-06-07","close":5573.0049},{"date":"2024-06-10","close":5535.0283},{"date":"2024-06-11","close":5487.5581},{"date":"2024-06-12","close":5478.0645},{"date":"2024-06-13","close":5411.606},{"date":"2024-06-14","close":5487.5581},{"date":"2024-06-17","close":5411.606},{"date":"2024-06-18","close":5402.1118},{"date":"2024-06-19","close":5364.1357},{"date":"2024-06-20","close":5411.606},{"date":"2024-06-21","close":5411.606},{"date":"2024-06-24","close":5487.5581},{"date":"2024-06-25","close":5487.5581},{"date":"2024-06-26","close":5478.0645},{"date":"2024-06-27","close":5459.0762},{"date":"2024-06-28","close":5459.0762},{"date":"2024-07-01","close":5468.5703},{"date":"2024-07-02","close":5430.5938},{"date":"2024-07-03","close":5449.582},{"date":"2024-07-04","close":5497.0522},{"date":"2024-07-05","close":5554.0166},{"date":"2024-07-08","close":5554.0166},{"date":"2024-07-09","close":5535.0283},{"date":"2024-07-10","close":5449.582},{"date":"2024-07-11","close":5440.0879},{"date":"2024-07-12","close":5440.0879},{"date":"2024-07-15","close":5430.5938},{"date":"2024-07-16","close":5392.6177},{"date":"2024-07-17","close":5430.5938},{"date":"2024-07-18","close":5402.1118},{"date":"2024-07-19","close":5440.0879},{"date":"2024-07-22","close":5269.1948},{"date":"2024-07-23","close":5354.6416},{"date":"2024-07-24","close":5307.1714},{"date":"2024-07-25","close":5288.1831},{"date":"2024-07-26","close":5269.1948},{"date":"2024-07-29","close":5003.3618},{"date":"2024-07-30","close":5041.3384},{"date":"2024-07-31","close":5193.2427},{"date":"2024-08-01","close":5174.2544},{"date":"2024-08-02","close":5069.8203},{"date":"2024-08-05","close":4813.481},{"date":"2024-08-06","close":4965.3857},{"date":"2024-08-07","close":5031.8442},{"date":"2024-08-08","close":5050.8325},{"date":"2024-08-09","close":5079.314},{"date":"2024-08-12","close":5164.7603},{"date":"2024-08-13","close":5164.7603},{"date":"2024-08-14","close":5145.7729},{"date":"2024-08-16","close":5155.2671},{"date":"2024-08-19","close":5164.7603},{"date":"2024-08-20","close":5136.2788},{"date":"2024-08-21","close":5136.2788},{"date":"2024-08-22","close":5117.2905},{"date":"2024-08-23","close":5136.2788},{"date":"2024-08-26","close":5164.7603},{"date":"2024-08-27","close":5202.7368},{"date":"2024-08-28","close":5240.7134},{"date":"2024-08-29","close":5240.7134},{"date":"2024-08-30","close":5240.7134},{"date":"2024-09-02","close":5297.6772},{"date":"2024-09-03","close":5269.1948},{"date":"2024-09-04","close":5221.7251},{"date":"2024-09-05","close":5212.231},{"date":"2024-09-06","close":5345.1475},{"date":"2024-09-09","close":5231.2192},{"date":"2024-09-10","close":5278.689},{"date":"2024-09-11","close":5221.7251},{"date":"2024-09-12","close":5212.231},{"date":"2024-09-13","close":5259.7012},{"date":"2024-09-19","close":5297.6772},{"date":"2024-09-20","close":5269.1948},{"date":"2024-09-23","close":5278.689},{"date":"2024-09-24","close":5183.7485},{"date":"2024-09-25","close":5212.231},{"date":"2024-09-26","close":5240.7134},{"date":"2024-09-27","close":5231.2192},{"date":"2024-09-30","close":5278.689},{"date":"2024-10-02","close":5259.7012},{"date":"2024-10-04","close":5278.689},{"date":"2024-10-07","close":5269.1948},{"date":"2024-10-08","close":5117.2905},{"date":"2024-10-10","close":5117.2905},{"date":"2024-10-11","close":5041.3384},{"date":"2024-10-14","close":5079.314},{"date":"2024-10-15","close":5136.2788},{"date":"2024-10-16","close":5221.7251},{"date":"2024-10-17","close":5202.7368},{"date":"2024-10-18","close":5155.2671},{"date":"2024-10-21","close":5136.2788},{"date":"2024-10-22","close":5050.8325},{"date":"2024-10-23","close":5022.3501},{"date":"2024-10-24","close":5155.2671},{"date":"2024-10-25","close":5202.7368},{"date":"2024-10-28","close":5174.2544},{"date":"2024-10-29","close":5126.7847},{"date":"2024-10-30","close":5031.8442},{"date":"2024-10-31","close":5079.314},{"date":"2024-11-01","close":5107.7964},{"date":"2024-11-04","close":5155.2671},{"date":"2024-11-05","close":5231.2192},{"date":"2024-11-06","close":5335.6533},{"date":"2024-11-07","close":5316.6655},{"date":"2024-11-08","close":5478.0645},{"date":"2024-11-11","close":5402.1118},{"date":"2024-11-12","close":5345.1475},{"date":"2024-11-13","close":5402.1118},{"date":"2024-11-14","close":5402.1118},{"date":"2024-11-15","close":5468.5703},{"date":"2024-11-18","close":5478.0645},{"date":"2024-11-19","close":5554.0166},{"date":"2024-11-20","close":5629.9688},{"date":"2024-11-21","close":5610.9805},{"date":"2024-11-22","close":5629.9688},{"date":"2024-11-25","close":5686.9331},{"date":"2024-11-26","close":5696.4272},{"date":"2024-11-27","close":5601.4863},{"date":"2024-11-28","close":5686.9331},{"date":"2024-11-29","close":5753.3916},{"date":"2024-12-02","close":5762.8857},{"date":"2024-12-03","close":5705.9209},{"date":"2024-12-04","close":5648.957},{"date":"2024-12-05","close":5696.4272},{"date":"2024-12-06","close":5677.4395},{"date":"2024-12-09","close":5715.415},{"date":"2024-12-10","close":5724.9092},{"date":"2024-12-11","close":5734.4033},{"date":"2024-12-12","close":5715.415},{"date":"2024-12-13","close":5724.9092},{"date":"2024-12-16","close":5762.8857},{"date":"2024-12-17","close":5743.8975},{"date":"2024-12-18","close":5791.3677},{"date":"2024-12-19","close":5743.8975},{"date":"2024-12-20","close":5743.8975},{"date":"2024-12-23","close":5791.3677},{"date":"2024-12-24","close":5819.8496},{"date":"2024-12-26","close":5867.3198},{"date":"2024-12-27","close":6003.543},{"date":"2024-12-30","close":6130.0356},{"date":"2025-01-02","close":6052.1943},{"date":"2025-01-03","close":5536.4927},{"date":"2025-01-06","close":5371.0791},{"date":"2025-01-07","close":5361.3486},{"date":"2025-01-08","close":5478.1113},{"date":"2025-01-09","close":5419.73},{"date":"2025-01-10","close":5468.3813},{"date":"2025-01-13","close":5517.0322},{"date":"2025-01-14","close":5624.0645},{"date":"2025-01-15","close":5594.874},{"date":"2025-01-16","close":5624.0645},{"date":"2025-01-17","close":5614.3345},{"date":"2025-01-20","close":5643.5249},{"date":"2025-01-21","close":5692.1763},{"date":"2025-01-22","close":5731.0972},{"date":"2025-01-23","close":5711.6367},{"date":"2025-01-24","close":5740.8271},{"date":"2025-01-31","close":5721.3667},{"date":"2025-02-03","close":5585.1436},{"date":"2025-02-04","close":5614.3345},{"date":"2025-02-05","close":5614.3345},{"date":"2025-02-06","close":5585.1436},{"date":"2025-02-07","close":5400.2695},{"date":"2025-02-10","close":5254.3164},{"date":"2025-02-11","close":5283.5073},{"date":"2025-02-12","close":5341.8882},{"date":"2025-02-13","close":5400.2695},{"date":"2025-02-14","close":5390.5396},{"date":"2025-02-17","close":5254.3164},{"date":"2025-02-18","close":5283.5073},{"date":"2025-02-19","close":5273.7769},{"date":"2025-02-20","close":5283.5073},{"date":"2025-02-21","close":5312.6978},{"date":"2025-02-24","close":5448.9209},{"date":"2025-02-25","close":5487.8418},{"date":"2025-02-26","close":5526.7627},{"date":"2025-02-27","close":5692.1763},{"date":"2025-02-28","close":5662.9854},{"date":"2025-03-04","close":5740.8271},{"date":"2025-03-05","close":5828.3994},{"date":"2025-03-06","close":5838.1294},{"date":"2025-03-07","close":5828.3994},{"date":"2025-03-10","close":5838.1294},{"date":"2025-03-11","close":5818.6689},{"date":"2025-03-12","close":5857.5898},{"date":"2025-03-13","close":5867.3198},{"date":"2025-03-14","close":5838.1294},{"date":"2025-03-17","close":5886.7803},{"date":"2025-03-18","close":5838.1294},{"date":"2025-03-19","close":5828.3994},{"date":"2025-03-20","close":5808.939},{"date":"2025-03-21","close":5818.6689},{"date":"2025-03-24","close":5799.2085},{"date":"2025-03-25","close":5770.0181},{"date":"2025-03-26","close":5808.939},{"date":"2025-03-27","close":5847.8594},{"date":"2025-03-28","close":5877.0503},{"date":"2025-03-31","close":5867.3198},{"date":"2025-04-01","close":5828.3994},{"date":"2025-04-02","close":5828.3994},{"date":"2025-04-03","close":5857.5898},{"date":"2025-04-04","close":5896.5107},{"date":"2025-04-07","close":5808.939},{"date":"2025-04-08","close":5633.7949},{"date":"2025-04-09","close":5701.9062},{"date":"2025-04-10","close":5760.2876},{"date":"2025-04-11","close":5692.1763},{"date":"2025-04-14","close":5701.9062},{"date":"2025-04-15","close":5643.5249},{"date":"2025-04-16","close":5643.5249},{"date":"2025-04-17","close":5643.5249},{"date":"2025-04-18","close":5653.2554},{"date":"2025-04-21","close":5633.7949},{"date":"2025-04-22","close":5624.0645},{"date":"2025-04-23","close":5672.7158},{"date":"2025-04-24","close":5662.9854},{"date":"2025-04-25","close":5672.7158},{"date":"2025-04-28","close":5672.7158},{"date":"2025-04-29","close":5731.0972},{"date":"2025-04-30","close":5672.7158},{"date":"2025-05-02","close":5653.2554},{"date":"2025-05-07","close":5614.3345},{"date":"2025-05-08","close":5633.7949},{"date":"2025-05-09","close":5526.7627},{"date":"2025-05-12","close":5604.604},{"date":"2025-05-13","close":5585.1436},{"date":"2025-05-14","close":5614.3345},{"date":"2025-05-15","close":5633.7949},{"date":"2025-05-16","close":5546.2231},{"date":"2025-05-19","close":5575.4136},{"date":"2025-05-20","close":5439.1904},{"date":"2025-05-21","close":5468.3813},{"date":"2025-05-22","close":5429.4604},{"date":"2025-05-23","close":5293.2373},{"date":"2025-05-26","close":5302.9678},{"date":"2025-05-27","close":5283.5073},{"date":"2025-05-28","close":5264.0469},{"date":"2025-05-29","close":5361.3486},{"date":"2025-05-30","close":5351.6187},{"date":"2025-06-02","close":5283.5073},{"date":"2025-06-04","close":5351.6187},{"date":"2025-06-05","close":5332.1582},{"date":"2025-06-09","close":5400.2695},{"date":"2025-06-10","close":5400.2695},{"date":"2025-06-11","close":5361.3486},{"date":"2025-06-12","close":5487.8418},{"date":"2025-06-13","close":5439.1904},{"date":"2025-06-16","close":5458.6509},{"date":"2025-06-17","close":5419.73},{"date":"2025-06-18","close":5332.1582},{"date":"2025-06-19","close":5361.3486},{"date":"2025-06-20","close":5410.0},{"date":"2025-06-23","close":5380.8091},{"date":"2025-06-24","close":5410.0},{"date":"2025-06-25","close":5439.1904},{"date":"2025-06-26","close":5371.0791},{"date":"2025-06-27","close":5361.3486},{"date":"2025-06-30","close":5332.1582},{"date":"2025-07-01","close":5371.0791},{"date":"2025-07-02","close":5380.8091},{"date":"2025-07-03","close":5351.6187},{"date":"2025-07-04","close":5351.6187},{"date":"2025-07-07","close":5429.4604},{"date":"2025-07-08","close":5400.2695},{"date":"2025-07-09","close":5770.0181},{"date":"2025-07-10","close":5847.8594},{"date":"2025-07-11","close":6178.687},{"date":"2025-07-14","close":6168.9565},{"date":"2025-07-15","close":6052.1943},{"date":"2025-07-16","close":5847.8594},{"date":"2025-07-17","close":5896.5107},{"date":"2025-07-18","close":5731.0972},{"date":"2025-07-21","close":5877.0503},{"date":"2025-07-22","close":5682.4458},{"date":"2025-07-23","close":5847.8594},{"date":"2025-07-24","close":5721.3667},{"date":"2025-07-25","close":5760.2876},{"date":"2025-07-28","close":5838.1294},{"date":"2025-07-29","close":5867.3198},{"date":"2025-07-30","close":5808.939},{"date":"2025-07-31","close":5750.5576},{"date":"2025-08-01","close":5760.2876},{"date":"2025-08-04","close":5789.4785},{"date":"2025-08-05","close":5818.6689},{"date":"2025-08-06","close":5847.8594},{"date":"2025-08-07","close":5808.939},{"date":"2025-08-08","close":5692.1763},{"date":"2025-08-11","close":5711.6367},{"date":"2025-08-12","close":5711.6367},{"date":"2025-08-13","close":5711.6367},{"date":"2025-08-14","close":5643.5249},{"date":"2025-08-18","close":5419.73},{"date":"2025-08-19","close":5380.8091},{"date":"2025-08-20","close":5400.2695},{"date":"2025-08-21","close":5429.4604},{"date":"2025-08-22","close":5536.4927},{"date":"2025-08-25","close":5507.3022},{"date":"2025-08-26","close":5565.6836},{"date":"2025-08-27","close":5643.5249},{"date":"2025-08-28","close":5731.0972},{"date":"2025-08-29","close":5643.5249},{"date":"2025-09-01","close":5448.9209},{"date":"2025-09-02","close":5458.6509},{"date":"2025-09-03","close":5478.1113},{"date":"2025-09-04","close":5478.1113},{"date":"2025-09-05","close":5497.5718},{"date":"2025-09-08","close":5487.8418},{"date":"2025-09-09","close":5487.8418},{"date":"2025-09-10","close":5458.6509},{"date":"2025-09-11","close":5458.6509},{"date":"2025-09-12","close":5555.9531},{"date":"2025-09-15","close":5497.5718},{"date":"2025-09-16","close":5517.0322},{"date":"2025-09-17","close":5429.4604},{"date":"2025-09-18","close":5458.6509},{"date":"2025-09-19","close":5650.0},{"date":"2025-09-22","close":5371.0791},{"date":"2025-09-23","close":5322.4277},{"date":"2025-09-24","close":5390.5396},{"date":"2025-09-25","close":5371.0791},{"date":"2025-09-26","close":5380.8091},{"date":"2025-09-29","close":5400.2695},{"date":"2025-09-30","close":5371.0791},{"date":"2025-10-01","close":5380.8091},{"date":"2025-10-02","close":5351.6187},{"date":"2025-10-10","close":5322.4277},{"date":"2025-10-13","close":5293.2373},{"date":"2025-10-14","close":5254.3164},{"date":"2025-10-15","close":5293.2373},{"date":"2025-10-16","close":5244.5864},{"date":"2025-10-17","close":5147.2842},{"date":"2025-10-20","close":5147.2842},{"date":"2025-10-21","close":5020.7915},{"date":"2025-10-22","close":5030.5215},{"date":"2025-10-23","close":5020.7915},{"date":"2025-10-24","close":5079.1724},{"date":"2025-10-27","close":5059.7119},{"date":"2025-10-28","close":5011.061},{"date":"2025-10-29","close":5030.5215},{"date":"2025-10-30","close":5040.252},{"date":"2025-10-31","close":5157.0142},{"date":"2025-11-03","close":5137.5537},{"date":"2025-11-04","close":5215.3955},{"date":"2025-11-05","close":5157.0142},{"date":"2025-11-06","close":5166.7446},{"date":"2025-11-07","close":5157.0142},{"date":"2025-11-10","close":5244.5864},{"date":"2025-11-11","close":5234.856},{"date":"2025-11-12","close":5332.1582},{"date":"2025-11-13","close":5410.0},{"date":"2025-11-14","close":5371.0791},{"date":"2025-11-17","close":5429.4604},{"date":"2025-11-18","close":5400.2695},{"date":"2025-11-19","close":5390.5396},{"date":"2025-11-20","close":5410.0},{"date":"2025-11-21","close":5380.8091},{"date":"2025-11-24","close":5371.0791},{"date":"2025-11-25","close":5448.9209},{"date":"2025-11-26","close":5448.9209},{"date":"2025-11-27","close":5410.0},{"date":"2025-11-28","close":5215.3955},{"date":"2025-12-01","close":5205.6655},{"date":"2025-12-02","close":5166.7446},{"date":"2025-12-03","close":5205.6655},{"date":"2025-12-04","close":5205.6655},{"date":"2025-12-05","close":5264.0469},{"date":"2025-12-08","close":5400.2695},{"date":"2025-12-09","close":5371.0791},{"date":"2025-12-10","close":5371.0791},{"date":"2025-12-11","close":5371.0791},{"date":"2025-12-12","close":5371.0791},{"date":"2025-12-15","close":5273.7769},{"date":"2025-12-16","close":5302.9678},{"date":"2025-12-17","close":5351.6187},{"date":"2025-12-18","close":5254.3164},{"date":"2025-12-19","close":5439.1904},{"date":"2025-12-22","close":5507.3022},{"date":"2025-12-23","close":5293.2373},{"date":"2025-12-24","close":5410.0},{"date":"2025-12-26","close":5410.0},{"date":"2025-12-29","close":5560.0},{"date":"2025-12-30","close":5560.0},{"date":"2026-01-02","close":5510.0},{"date":"2026-01-05","close":5420.0},{"date":"2026-01-06","close":5450.0},{"date":"2026-01-07","close":5420.0},{"date":"2026-01-08","close":5430.0},{"date":"2026-01-09","close":5530.0},{"date":"2026-01-12","close":5550.0},{"date":"2026-01-13","close":5590.0},{"date":"2026-01-14","close":5540.0},{"date":"2026-01-15","close":5440.0},{"date":"2026-01-16","close":5390.0},{"date":"2026-01-19","close":5380.0},{"date":"2026-01-20","close":5470.0},{"date":"2026-01-21","close":5430.0},{"date":"2026-01-22","close":5310.0},{"date":"2026-01-23","close":5460.0},{"date":"2026-01-26","close":5460.0},{"date":"2026-01-27","close":5530.0},{"date":"2026-01-28","close":5540.0},{"date":"2026-01-29","close":5420.0},{"date":"2026-01-30","close":5420.0},{"date":"2026-02-02","close":5420.0},{"date":"2026-02-03","close":5430.0},{"date":"2026-02-04","close":5500.0},{"date":"2026-02-05","close":5490.0},{"date":"2026-02-06","close":5500.0},{"date":"2026-02-09","close":5400.0},{"date":"2026-02-10","close":5420.0},{"date":"2026-02-11","close":5480.0},{"date":"2026-02-12","close":5520.0},{"date":"2026-02-13","close":5530.0},{"date":"2026-02-19","close":5640.0},{"date":"2026-02-20","close":5860.0},{"date":"2026-02-23","close":6050.0},{"date":"2026-02-24","close":6020.0},{"date":"2026-02-25","close":6110.0},{"date":"2026-02-26","close":6100.0},{"date":"2026-02-27","close":6060.0},{"date":"2026-03-03","close":5780.0},{"date":"2026-03-04","close":4495.0},{"date":"2026-03-05","close":4675.0},{"date":"2026-03-06","close":4620.0},{"date":"2026-03-09","close":4570.0},{"date":"2026-03-10","close":4655.0},{"date":"2026-03-11","close":4935.0},{"date":"2026-03-12","close":5090.0},{"date":"2026-03-13","close":5180.0},{"date":"2026-03-16","close":5120.0},{"date":"2026-03-17","close":4995.0},{"date":"2026-03-18","close":4920.0},{"date":"2026-03-19","close":4980.0},{"date":"2026-03-20","close":5000.0},{"date":"2026-03-23","close":5030.0},{"date":"2026-03-24","close":4990.0},{"date":"2026-03-25","close":5010.0},{"date":"2026-03-26","close":5000.0},{"date":"2026-03-27","close":5010.0},{"date":"2026-03-30","close":4970.0},{"date":"2026-03-31","close":4950.0},{"date":"2026-04-01","close":4975.0},{"date":"2026-04-02","close":4970.0},{"date":"2026-04-03","close":4940.0},{"date":"2026-04-06","close":4930.0},{"date":"2026-04-07","close":4940.0},{"date":"2026-04-08","close":4965.0},{"date":"2026-04-09","close":4965.0},{"date":"2026-04-10","close":4925.0},{"date":"2026-04-13","close":4880.0},{"date":"2026-04-14","close":4920.0},{"date":"2026-04-15","close":4950.0},{"date":"2026-04-16","close":5070.0},{"date":"2026-04-17","close":5050.0},{"date":"2026-04-20","close":5040.0},{"date":"2026-04-21","close":5030.0},{"date":"2026-04-22","close":4980.0},{"date":"2026-04-23","close":4950.0},{"date":"2026-04-24","close":4970.0},{"date":"2026-04-27","close":4950.0},{"date":"2026-04-28","close":4990.0},{"date":"2026-04-29","close":4980.0},{"date":"2026-04-30","close":4945.0},{"date":"2026-05-04","close":4955.0},{"date":"2026-05-06","close":4925.0},{"date":"2026-05-07","close":4855.0},{"date":"2026-05-08","close":4860.0},{"date":"2026-05-11","close":4655.0},{"date":"2026-05-12","close":4590.0},{"date":"2026-05-13","close":4655.0},{"date":"2026-05-14","close":4795.0},{"date":"2026-05-15","close":4760.0},{"date":"2026-05-18","close":4840.0},{"date":"2026-05-19","close":4840.0},{"date":"2026-05-20","close":4830.0},{"date":"2026-05-21","close":4735.0},{"date":"2026-05-22","close":4800.0},{"date":"2026-05-26","close":4830.0},{"date":"2026-05-27","close":4790.0},{"date":"2026-05-28","close":4790.0},{"date":"2026-05-29","close":4670.0},{"date":"2026-06-01","close":4690.0},{"date":"2026-06-02","close":4630.0},{"date":"2026-06-04","close":4630.0},{"date":"2026-06-05","close":4630.0},{"date":"2026-06-08","close":4590.0},{"date":"2026-06-09","close":4690.0},{"date":"2026-06-10","close":4655.0},{"date":"2026-06-11","close":4695.0},{"date":"2026-06-12","close":4740.0},{"date":"2026-06-15","close":4745.0},{"date":"2026-06-16","close":4735.0},{"date":"2026-06-17","close":4775.0},{"date":"2026-06-18","close":4700.0},{"date":"2026-06-19","close":4660.0},{"date":"2026-06-22","close":4710.0},{"date":"2026-06-23","close":4685.0},{"date":"2026-06-24","close":4620.0},{"date":"2026-06-25","close":4610.0},{"date":"2026-06-26","close":4595.0},{"date":"2026-06-29","close":4650.0},{"date":"2026-06-30","close":4750.0},{"date":"2026-07-01","close":4760.0},{"date":"2026-07-02","close":4745.0},{"date":"2026-07-03","close":4850.0},{"date":"2026-07-06","close":4810.0},{"date":"2026-07-07","close":4830.0},{"date":"2026-07-08","close":4825.0},{"date":"2026-07-09","close":4795.0},{"date":"2026-07-10","close":4775.0},{"date":"2026-07-13","close":4780.0},{"date":"2026-07-14","close":4805.0},{"date":"2026-07-15","close":4770.0},{"date":"2026-07-16","close":4800.0},{"date":"2026-07-20","close":4800.0},{"date":"2026-07-21","close":4700.0},{"date":"2026-07-22","close":4665.0},{"date":"2026-07-23","close":4760.0},{"date":"2026-07-24","close":4780.0},{"date":"2026-07-27","close":4810.0},{"date":"2026-07-28","close":4760.0},{"date":"2026-07-29","close":4785.0},{"date":"2026-07-30","close":4785.0},{"date":"2026-07-31","close":4810.0},{"date":"2026-08-03","close":4800.0},{"date":"2026-08-04","close":4835.0},{"date":"2026-08-05","close":4880.0},{"date":"2026-08-06","close":4885.0},{"date":"2026-08-07","close":4815.0},{"date":"2026-08-10","close":4860.0},{"date":"2026-08-11","close":4790.0},{"date":"2026-08-12","close":4810.0},{"date":"2026-08-13","close":4835.0},{"date":"2026-08-14","close":4890.0},{"date":"2026-08-18","close":4915.0},{"date":"2026-08-19","close":4900.0},{"date":"2026-08-20","close":4965.0},{"date":"2026-08-21","close":4840.0},{"date":"2026-08-24","close":4835.0},{"date":"2026-08-25","close":4910.0},{"date":"2026-08-26","close":4910.0},{"date":"2026-08-27","close":4895.0},{"date":"2026-08-28","close":4915.0},{"date":"2026-08-31","close":4920.0},{"date":"2026-09-01","close":4880.0},{"date":"2026-09-02","close":4890.0},{"date":"2026-09-03","close":4910.0},{"date":"2026-09-04","close":4905.0},{"date":"2026-09-07","close":4905.0},{"date":"2026-09-08","close":4925.0},{"date":"2026-09-09","close":4935.0},{"date":"2026-09-10","close":4985.0},{"date":"2026-09-11","close":4985.0},{"date":"2026-09-14","close":5000.0},{"date":"2026-09-15","close":4995.0},{"date":"2026-09-16","close":4950.0},{"date":"2026-09-17","close":4940.0},{"date":"2026-09-18","close":4925.0},{"date":"2026-09-21","close":4930.0},{"date":"2026-09-22","close":4880.0},{"date":"2026-09-23","close":4865.0},{"date":"2026-09-28","close":4890.0},{"date":"2026-09-29","close":4895.0},{"date":"2026-09-30","close":4890.0},{"date":"2026-10-01","close":4890.0},{"date":"2026-10-02","close":4825.0},{"date":"2026-10-06","close":4835.0},{"date":"2026-10-07","close":4815.0},{"date":"2026-10-08","close":4815.0},{"date":"2026-10-12","close":4815.0},{"date":"2026-10-13","close":4820.0},{"date":"2026-10-14","close":4850.0},{"date":"2026-10-15","close":4880.0},{"date":"2026-10-16","close":4870.0},{"date":"2026-10-19","close":4940.0},{"date":"2026-10-20","close":4960.0},{"date":"2026-10-21","close":4855.0},{"date":"2026-10-22","close":4890.0},{"date":"2026-10-23","close":4865.0}],"chart_data":[{"date":"2024-10-23","open":5051,"high":5127,"low":4984,"close":5022,"volume":19493,"rsi_14":30.43,"sma_20":5451.5,"sma_60":5454.0,"sma_120":5646.5},{"date":"2024-10-24","open":5032,"high":5155,"low":4965,"close":5155,"volume":24225,"rsi_14":43.21,"sma_20":5445.0,"sma_60":5450.5,"sma_120":5642.92},{"date":"2024-10-25","open":5146,"high":5307,"low":5022,"close":5203,"volume":30124,"rsi_14":45.24,"sma_20":5446.0,"sma_60":5448.67,"sma_120":5639.92},{"date":"2024-10-28","open":5165,"high":5184,"low":5098,"close":5174,"volume":6322,"rsi_14":44.19,"sma_20":5444.0,"sma_60":5446.67,"sma_120":5636.42},{"date":"2024-10-29","open":5108,"high":5165,"low":5070,"close":5127,"volume":9268,"rsi_14":50.67,"sma_20":5438.0,"sma_60":5444.17,"sma_120":5632.5},{"date":"2024-10-30","open":5117,"high":5117,"low":5003,"close":5032,"volume":13512,"rsi_14":44.71,"sma_20":5427.5,"sma_60":5444.67,"sma_120":5627.08},{"date":"2024-10-31","open":5022,"high":5108,"low":4965,"close":5079,"volume":12974,"rsi_14":52.44,"sma_20":5417.0,"sma_60":5445.33,"sma_120":5622.17},{"date":"2024-11-01","open":5079,"high":5127,"low":5032,"close":5108,"volume":24384,"rsi_14":51.85,"sma_20":5409.0,"sma_60":5443.83,"sma_120":5617.08},{"date":"2024-11-04","open":5117,"high":5222,"low":5098,"close":5155,"volume":75866,"rsi_14":51.25,"sma_20":5402.5,"sma_60":5443.5,"sma_120":5612.42},{"date":"2024-11-05","open":5203,"high":5288,"low":5117,"close":5231,"volume":39600,"rsi_14":50.63,"sma_20":5400.5,"sma_60":5446.33,"sma_120":5608.33},{"date":"2024-11-06","open":5231,"high":5364,"low":5231,"close":5336,"volume":46277,"rsi_14":57.95,"sma_20":5412.0,"sma_60":5455.5,"sma_120":5605.25},{"date":"2024-11-07","open":5317,"high":5364,"low":5298,"close":5317,"volume":32904,"rsi_14":60.0,"sma_20":5422.5,"sma_60":5461.67,"sma_120":5602.08},{"date":"2024-11-08","open":5459,"high":5478,"low":5393,"close":5478,"volume":69534,"rsi_14":68.0,"sma_20":5445.5,"sma_60":5469.5,"sma_120":5599.92},{"date":"2024-11-11","open":5421,"high":5478,"low":5393,"close":5402,"volume":36507,"rsi_14":68.69,"sma_20":5462.5,"sma_60":5475.67,"sma_120":5597.17},{"date":"2024-11-12","open":5402,"high":5402,"low":5326,"close":5345,"volume":34433,"rsi_14":66.67,"sma_20":5473.5,"sma_60":5480.33,"sma_120":5593.58},{"date":"2024-11-13","open":5345,"high":5450,"low":5288,"close":5402,"volume":16417,"rsi_14":63.83,"sma_20":5483.0,"sma_60":5484.5,"sma_120":5590.67},{"date":"2024-11-14","open":5402,"high":5421,"low":5345,"close":5402,"volume":12997,"rsi_14":61.8,"sma_20":5493.5,"sma_60":5488.67,"sma_120":5588.0},{"date":"2024-11-15","open":5402,"high":5478,"low":5317,"close":5469,"volume":20045,"rsi_14":66.67,"sma_20":5510.0,"sma_60":5494.33,"sma_120":5586.0},{"date":"2024-11-18","open":5469,"high":5507,"low":5393,"close":5478,"volume":53034,"rsi_14":70.79,"sma_20":5528.0,"sma_60":5500.0,"sma_120":5584.33},{"date":"2024-11-19","open":5478,"high":5649,"low":5469,"close":5554,"volume":57791,"rsi_14":81.61,"sma_20":5554.5,"sma_60":5506.83,"sma_120":5583.33},{"date":"2024-11-20","open":5554,"high":5677,"low":5526,"close":5630,"volume":35398,"rsi_14":82.22,"sma_20":5586.5,"sma_60":5515.5,"sma_120":5583.25},{"date":"2024-11-21","open":5601,"high":5630,"low":5554,"close":5611,"volume":10620,"rsi_14":79.78,"sma_20":5610.5,"sma_60":5523.83,"sma_120":5582.83},{"date":"2024-11-22","open":5687,"high":5696,"low":5545,"close":5630,"volume":14283,"rsi_14":79.07,"sma_20":5633.0,"sma_60":5532.83,"sma_120":5582.67},{"date":"2024-11-25","open":5630,"high":5687,"low":5545,"close":5687,"volume":28744,"rsi_14":78.57,"sma_20":5660.0,"sma_60":5542.5,"sma_120":5584.33},{"date":"2024-11-26","open":5687,"high":5715,"low":5582,"close":5696,"volume":34838,"rsi_14":75.68,"sma_20":5690.0,"sma_60":5551.83,"sma_120":5584.92},{"date":"2024-11-27","open":5839,"high":5839,"low":5601,"close":5601,"volume":272239,"rsi_14":68.29,"sma_20":5720.0,"sma_60":5558.83,"sma_120":5584.75},{"date":"2024-11-28","open":5677,"high":5763,"low":5611,"close":5687,"volume":263033,"rsi_14":64.86,"sma_20":5752.0,"sma_60":5566.67,"sma_120":5585.5},{"date":"2024-11-29","open":5791,"high":5820,"low":5658,"close":5753,"volume":310350,"rsi_14":75.34,"sma_20":5786.0,"sma_60":5575.67,"sma_120":5587.08},{"date":"2024-12-02","open":5839,"high":5839,"low":5592,"close":5763,"volume":311029,"rsi_14":82.35,"sma_20":5818.0,"sma_60":5584.83,"sma_120":5588.75},{"date":"2024-12-03","open":5810,"high":5810,"low":5658,"close":5706,"volume":256305,"rsi_14":73.53,"sma_20":5843.0,"sma_60":5592.0,"sma_120":5589.92},{"date":"2024-12-04","open":5582,"high":5962,"low":5582,"close":5649,"volume":345759,"rsi_14":67.57,"sma_20":5859.5,"sma_60":5598.67,"sma_120":5590.92},{"date":"2024-12-05","open":5696,"high":5763,"low":5639,"close":5696,"volume":280787,"rsi_14":66.67,"sma_20":5879.5,"sma_60":5607.0,"sma_120":5592.75},{"date":"2024-12-06","open":5744,"high":5744,"low":5611,"close":5677,"volume":273972,"rsi_14":64.38,"sma_20":5890.0,"sma_60":5615.17,"sma_120":5594.5},{"date":"2024-12-09","open":5677,"high":5725,"low":5639,"close":5715,"volume":303256,"rsi_14":62.32,"sma_20":5906.5,"sma_60":5621.67,"sma_120":5597.17},{"date":"2024-12-10","open":5734,"high":6095,"low":5677,"close":5725,"volume":394734,"rsi_14":58.06,"sma_20":5926.5,"sma_60":5630.33,"sma_120":5599.25},{"date":"2024-12-11","open":5725,"high":5782,"low":5696,"close":5734,"volume":283975,"rsi_14":60.66,"sma_20":5944.0,"sma_60":5638.33,"sma_120":5602.08},{"date":"2024-12-12","open":5801,"high":5801,"low":5715,"close":5715,"volume":259851,"rsi_14":57.38,"sma_20":5960.5,"sma_60":5647.0,"sma_120":5604.83},{"date":"2024-12-13","open":5725,"high":5791,"low":5706,"close":5725,"volume":327400,"rsi_14":53.57,"sma_20":5974.0,"sma_60":5656.0,"sma_120":5608.0},{"date":"2024-12-16","open":5763,"high":5772,"low":5706,"close":5763,"volume":326257,"rsi_14":55.93,"sma_20":5989.0,"sma_60":5664.83,"sma_120":5611.08},{"date":"2024-12-17","open":5782,"high":5782,"low":5744,"close":5744,"volume":226124,"rsi_14":64.71,"sma_20":5999.0,"sma_60":5672.67,"sma_120":5614.0},{"date":"2024-12-18","open":5744,"high":5801,"low":5706,"close":5791,"volume":16338,"rsi_14":61.7,"sma_20":6007.5,"sma_60":5681.83,"sma_120":5616.67},{"date":"2024-12-19","open":5725,"high":5791,"low":5725,"close":5744,"volume":39399,"rsi_14":48.89,"sma_20":6014.5,"sma_60":5690.0,"sma_120":5618.92},{"date":"2024-12-20","open":5744,"high":5791,"low":5706,"close":5744,"volume":51290,"rsi_14":47.73,"sma_20":6020.5,"sma_60":5699.83,"sma_120":5621.25},{"date":"2024-12-23","open":5744,"high":5791,"low":5725,"close":5791,"volume":9606,"rsi_14":60.47,"sma_20":6026.0,"sma_60":5710.0,"sma_120":5624.17},{"date":"2024-12-24","open":5791,"high":5839,"low":5753,"close":5820,"volume":53631,"rsi_14":72.5,"sma_20":6032.5,"sma_60":5720.17,"sma_120":5627.33},{"date":"2024-12-26","open":5858,"high":5896,"low":5810,"close":5867,"volume":279073,"rsi_14":72.5,"sma_20":6046.5,"sma_60":5731.33,"sma_120":5630.83},{"date":"2024-12-27","open":6004,"high":6013,"low":5974,"close":6004,"volume":254731,"rsi_14":74.36,"sma_20":6055.5,"sma_60":5741.5,"sma_120":5634.58},{"date":"2024-12-30","open":6042,"high":6140,"low":5994,"close":6130,"volume":15850,"rsi_14":79.17,"sma_20":6067.5,"sma_60":5754.17,"sma_120":5639.25},{"date":"2025-01-02","open":6130,"high":6159,"low":5974,"close":6052,"volume":12446,"rsi_14":67.27,"sma_20":6075.0,"sma_60":5765.17,"sma_120":5642.83},{"date":"2025-01-03","open":6042,"high":6042,"low":5449,"close":5536,"volume":128979,"rsi_14":33.64,"sma_20":6059.0,"sma_60":5767.5,"sma_120":5641.5},{"date":"2025-01-06","open":5595,"high":5595,"low":5313,"close":5371,"volume":115941,"rsi_14":29.51,"sma_20":6037.5,"sma_60":5769.67,"sma_120":5638.75},{"date":"2025-01-07","open":5420,"high":5507,"low":5332,"close":5361,"volume":53352,"rsi_14":28.69,"sma_20":6013.0,"sma_60":5771.67,"sma_120":5636.08},{"date":"2025-01-08","open":5400,"high":5566,"low":5352,"close":5478,"volume":56078,"rsi_14":33.08,"sma_20":5995.5,"sma_60":5777.0,"sma_120":5635.17},{"date":"2025-01-09","open":5478,"high":5585,"low":5410,"close":5420,"volume":48090,"rsi_14":32.09,"sma_20":5973.0,"sma_60":5780.67,"sma_120":5633.83},{"date":"2025-01-10","open":5459,"high":5517,"low":5391,"close":5468,"volume":26826,"rsi_14":32.09,"sma_20":5952.5,"sma_60":5784.17,"sma_120":5632.92},{"date":"2025-01-13","open":5468,"high":5527,"low":5459,"close":5517,"volume":12630,"rsi_14":35.82,"sma_20":5934.0,"sma_60":5787.0,"sma_120":5632.5},{"date":"2025-01-14","open":5517,"high":5644,"low":5468,"close":5624,"volume":39336,"rsi_14":40.69,"sma_20":5922.0,"sma_60":5792.0,"sma_120":5633.33},{"date":"2025-01-15","open":5624,"high":5682,"low":5517,"close":5595,"volume":38356,"rsi_14":37.76,"sma_20":5908.0,"sma_60":5797.33,"sma_120":5633.58},{"date":"2025-01-16","open":5546,"high":5644,"low":5546,"close":5624,"volume":33840,"rsi_14":37.76,"sma_20":5893.5,"sma_60":5803.5,"sma_120":5634.33},{"date":"2025-01-17","open":5624,"high":5663,"low":5556,"close":5614,"volume":29987,"rsi_14":35.25,"sma_20":5879.5,"sma_60":5811.0,"sma_120":5634.67},{"date":"2025-01-20","open":5614,"high":5721,"low":5566,"close":5644,"volume":32139,"rsi_14":36.88,"sma_20":5864.5,"sma_60":5819.5,"sma_120":5636.75},{"date":"2025-01-21","open":5634,"high":5741,"low":5624,"close":5692,"volume":12368,"rsi_14":33.08,"sma_20":5854.5,"sma_60":5826.5,"sma_120":5638.5},{"date":"2025-01-22","open":5692,"high":5741,"low":5682,"close":5731,"volume":9390,"rsi_14":37.21,"sma_20":5846.5,"sma_60":5833.33,"sma_120":5641.0},{"date":"2025-01-23","open":5731,"high":5770,"low":5702,"close":5712,"volume":24769,"rsi_14":61.54,"sma_20":5835.0,"sma_60":5840.33,"sma_120":5643.5},{"date":"2025-01-24","open":5721,"high":5809,"low":5644,"close":5741,"volume":37837,"rsi_14":79.69,"sma_20":5823.5,"sma_60":5848.67,"sma_120":5646.42},{"date":"2025-01-31","open":5673,"high":5760,"low":5653,"close":5721,"volume":14191,"rsi_14":78.46,"sma_20":5808.5,"sma_60":5858.33,"sma_120":5651.5},{"date":"2025-02-03","open":5760,"high":5760,"low":5546,"close":5585,"volume":23915,"rsi_14":58.21,"sma_20":5787.0,"sma_60":5864.83,"sma_120":5655.08},{"date":"2025-02-04","open":5585,"high":5634,"low":5517,"close":5614,"volume":6359,"rsi_14":65.62,"sma_20":5760.5,"sma_60":5871.33,"sma_120":5657.58},{"date":"2025-02-05","open":5614,"high":5682,"low":5566,"close":5614,"volume":4878,"rsi_14":62.71,"sma_20":5738.0,"sma_60":5877.0,"sma_120":5660.25},{"date":"2025-02-06","open":5605,"high":5605,"low":5556,"close":5585,"volume":2482,"rsi_14":56.14,"sma_20":5740.5,"sma_60":5880.83,"sma_120":5663.58},{"date":"2025-02-07","open":5585,"high":5585,"low":5381,"close":5400,"volume":9328,"rsi_14":32.31,"sma_20":5742.0,"sma_60":5879.67,"sma_120":5667.58},{"date":"2025-02-10","open":5352,"high":5381,"low":5254,"close":5254,"volume":17902,"rsi_14":27.27,"sma_20":5736.5,"sma_60":5876.33,"sma_120":5669.0},{"date":"2025-02-11","open":5254,"high":5284,"low":5235,"close":5284,"volume":2096,"rsi_14":27.27,"sma_20":5726.5,"sma_60":5870.67,"sma_120":5670.08},{"date":"2025-02-12","open":5245,"high":5352,"low":5235,"close":5342,"volume":21844,"rsi_14":32.93,"sma_20":5722.5,"sma_60":5867.33,"sma_120":5671.5},{"date":"2025-02-13","open":5342,"high":5420,"low":5313,"close":5400,"volume":3212,"rsi_14":35.29,"sma_20":5719.0,"sma_60":5866.0,"sma_120":5673.17},{"date":"2025-02-14","open":5400,"high":5517,"low":5381,"close":5391,"volume":5092,"rsi_14":30.86,"sma_20":5712.5,"sma_60":5863.5,"sma_120":5674.0},{"date":"2025-02-17","open":5381,"high":5429,"low":5235,"close":5254,"volume":13755,"rsi_14":23.08,"sma_20":5693.5,"sma_60":5858.67,"sma_120":5673.67},{"date":"2025-02-18","open":5254,"high":5284,"low":5235,"close":5284,"volume":6194,"rsi_14":26.09,"sma_20":5677.5,"sma_60":5853.17,"sma_120":5673.75},{"date":"2025-02-19","open":5284,"high":5284,"low":5254,"close":5274,"volume":2199,"rsi_14":23.33,"sma_20":5659.5,"sma_60":5847.33,"sma_120":5673.67},{"date":"2025-02-20","open":5264,"high":5284,"low":5225,"close":5284,"volume":6273,"rsi_14":24.72,"sma_20":5642.5,"sma_60":5840.33,"sma_120":5673.58},{"date":"2025-02-21","open":5284,"high":5313,"low":5254,"close":5313,"volume":5681,"rsi_14":32.05,"sma_20":5625.5,"sma_60":5832.5,"sma_120":5674.0},{"date":"2025-02-24","open":5517,"high":5536,"low":5371,"close":5449,"volume":15820,"rsi_14":40.45,"sma_20":5613.0,"sma_60":5827.33,"sma_120":5675.58},{"date":"2025-02-25","open":5449,"high":5507,"low":5400,"close":5488,"volume":4808,"rsi_14":43.01,"sma_20":5600.5,"sma_60":5822.5,"sma_120":5677.67},{"date":"2025-02-26","open":5488,"high":5536,"low":5459,"close":5527,"volume":8945,"rsi_14":46.81,"sma_20":5591.0,"sma_60":5817.33,"sma_120":5679.92},{"date":"2025-02-27","open":5575,"high":5731,"low":5566,"close":5692,"volume":36400,"rsi_14":66.3,"sma_20":5588.5,"sma_60":5814.83,"sma_120":5683.33},{"date":"2025-02-28","open":5682,"high":5721,"low":5595,"close":5663,"volume":40953,"rsi_14":76.25,"sma_20":5585.5,"sma_60":5813.5,"sma_120":5686.17},{"date":"2025-03-04","open":5663,"high":5770,"low":5595,"close":5741,"volume":34381,"rsi_14":77.65,"sma_20":5593.5,"sma_60":5812.0,"sma_120":5689.33},{"date":"2025-03-05","open":5731,"high":5848,"low":5731,"close":5828,"volume":23721,"rsi_14":78.41,"sma_20":5604.5,"sma_60":5810.83,"sma_120":5693.25},{"date":"2025-03-06","open":5819,"high":5897,"low":5789,"close":5838,"volume":16535,"rsi_14":77.11,"sma_20":5616.0,"sma_60":5809.67,"sma_120":5697.25},{"date":"2025-03-07","open":5838,"high":5887,"low":5799,"close":5828,"volume":28987,"rsi_14":77.11,"sma_20":5628.5,"sma_60":5809.33,"sma_120":5700.67},{"date":"2025-03-10","open":5828,"high":5867,"low":5809,"close":5838,"volume":24387,"rsi_14":92.86,"sma_20":5651.0,"sma_60":5810.17,"sma_120":5704.42},{"date":"2025-03-11","open":5789,"high":5897,"low":5751,"close":5819,"volume":31051,"rsi_14":89.86,"sma_20":5680.0,"sma_60":5809.83,"sma_120":5708.42},{"date":"2025-03-12","open":5828,"high":5877,"low":5799,"close":5858,"volume":27385,"rsi_14":91.67,"sma_20":5709.5,"sma_60":5810.5,"sma_120":5712.83},{"date":"2025-03-13","open":5858,"high":5916,"low":5819,"close":5867,"volume":34211,"rsi_14":91.67,"sma_20":5736.5,"sma_60":5810.67,"sma_120":5716.17},{"date":"2025-03-14","open":5858,"high":5887,"low":5809,"close":5838,"volume":35555,"rsi_14":87.5,"sma_20":5759.0,"sma_60":5810.17,"sma_120":5720.25},{"date":"2025-03-17","open":5848,"high":5887,"low":5780,"close":5887,"volume":25338,"rsi_14":85.71,"sma_20":5784.5,"sma_60":5810.33,"sma_120":5724.33},{"date":"2025-03-18","open":5848,"high":5858,"low":5809,"close":5838,"volume":25538,"rsi_14":78.12,"sma_20":5814.5,"sma_60":5810.0,"sma_120":5728.5},{"date":"2025-03-19","open":5809,"high":5853,"low":5780,"close":5828,"volume":18695,"rsi_14":75.41,"sma_20":5842.5,"sma_60":5809.33,"sma_120":5732.67},{"date":"2025-03-20","open":5819,"high":5877,"low":5780,"close":5809,"volume":27282,"rsi_14":63.04,"sma_20":5870.0,"sma_60":5807.67,"sma_120":5736.25},{"date":"2025-03-21","open":5789,"high":5848,"low":5760,"close":5819,"volume":23314,"rsi_14":68.18,"sma_20":5897.5,"sma_60":5806.5,"sma_120":5739.58},{"date":"2025-03-24","open":5819,"high":5848,"low":5799,"close":5799,"volume":36064,"rsi_14":57.89,"sma_20":5922.5,"sma_60":5804.17,"sma_120":5743.0},{"date":"2025-03-25","open":5799,"high":5838,"low":5770,"close":5770,"volume":27662,"rsi_14":40.62,"sma_20":5939.0,"sma_60":5802.17,"sma_120":5746.08},{"date":"2025-03-26","open":5799,"high":5848,"low":5780,"close":5809,"volume":24157,"rsi_14":45.71,"sma_20":5955.5,"sma_60":5800.83,"sma_120":5750.33},{"date":"2025-03-27","open":5828,"high":5848,"low":5780,"close":5848,"volume":20146,"rsi_14":52.63,"sma_20":5972.0,"sma_60":5799.33,"sma_120":5754.67},{"date":"2025-03-28","open":6013,"high":6013,"low":5819,"close":5877,"volume":8889,"rsi_14":55.0,"sma_20":5981.5,"sma_60":5797.83,"sma_120":5759.0},{"date":"2025-03-31","open":5877,"high":5877,"low":5799,"close":5867,"volume":24159,"rsi_14":56.41,"sma_20":5992.0,"sma_60":5795.33,"sma_120":5763.33},{"date":"2025-04-01","open":5848,"high":5877,"low":5809,"close":5828,"volume":25264,"rsi_14":46.15,"sma_20":5996.5,"sma_60":5792.33,"sma_120":5766.92},{"date":"2025-04-02","open":5887,"high":5887,"low":5770,"close":5828,"volume":16763,"rsi_14":44.74,"sma_20":5996.5,"sma_60":5787.17,"sma_120":5770.67},{"date":"2025-04-03","open":5799,"high":5858,"low":5799,"close":5858,"volume":22844,"rsi_14":52.63,"sma_20":5997.5,"sma_60":5783.83,"sma_120":5774.5},{"date":"2025-04-04","open":5858,"high":5916,"low":5819,"close":5897,"volume":4839,"rsi_14":51.35,"sma_20":6001.0,"sma_60":5790.0,"sma_120":5778.75},{"date":"2025-04-07","open":5887,"high":5887,"low":5721,"close":5809,"volume":7287,"rsi_14":46.34,"sma_20":5999.5,"sma_60":5797.5,"sma_120":5783.58},{"date":"2025-04-08","open":5809,"high":5809,"low":5527,"close":5634,"volume":12544,"rsi_14":32.76,"sma_20":5990.0,"sma_60":5802.17,"sma_120":5786.92},{"date":"2025-04-09","open":5507,"high":5712,"low":5507,"close":5702,"volume":3040,"rsi_14":41.27,"sma_20":5982.0,"sma_60":5806.0,"sma_120":5791.5},{"date":"2025-04-10","open":5663,"high":5770,"low":5663,"close":5760,"volume":1667,"rsi_14":45.59,"sma_20":5976.5,"sma_60":5811.83,"sma_120":5796.25},{"date":"2025-04-11","open":5712,"high":5751,"low":5692,"close":5692,"volume":5096,"rsi_14":42.47,"sma_20":5969.0,"sma_60":5815.67,"sma_120":5799.92},{"date":"2025-04-14","open":5702,"high":5751,"low":5692,"close":5702,"volume":928,"rsi_14":45.07,"sma_20":5959.5,"sma_60":5818.83,"sma_120":5802.92},{"date":"2025-04-15","open":5682,"high":5809,"low":5507,"close":5644,"volume":23397,"rsi_14":38.36,"sma_20":5949.5,"sma_60":5819.17,"sma_120":5805.58},{"date":"2025-04-16","open":5644,"high":5760,"low":5595,"close":5644,"volume":3737,"rsi_14":34.78,"sma_20":5940.0,"sma_60":5820.0,"sma_120":5808.67},{"date":"2025-04-17","open":5682,"high":5712,"low":5595,"close":5644,"volume":4913,"rsi_14":31.82,"sma_20":5931.5,"sma_60":5820.33,"sma_120":5811.92},{"date":"2025-04-18","open":5644,"high":5663,"low":5595,"close":5653,"volume":4285,"rsi_14":33.33,"sma_20":5923.0,"sma_60":5821.0,"sma_120":5816.0},{"date":"2025-04-21","open":5653,"high":5653,"low":5605,"close":5634,"volume":14821,"rsi_14":34.38,"sma_20":5914.5,"sma_60":5820.83,"sma_120":5820.17},{"date":"2025-04-22","open":5634,"high":5673,"low":5585,"close":5624,"volume":3191,"rsi_14":33.85,"sma_20":5907.0,"sma_60":5819.67,"sma_120":5823.08},{"date":"2025-04-23","open":5682,"high":5682,"low":5605,"close":5673,"volume":1820,"rsi_14":35.82,"sma_20":5900.0,"sma_60":5818.67,"sma_120":5826.0},{"date":"2025-04-24","open":5673,"high":5673,"low":5634,"close":5663,"volume":605,"rsi_14":31.25,"sma_20":5890.5,"sma_60":5817.83,"sma_120":5829.08},{"date":"2025-04-25","open":5663,"high":5731,"low":5663,"close":5673,"volume":1200,"rsi_14":37.5,"sma_20":5880.0,"sma_60":5816.67,"sma_120":5832.67},{"date":"2025-04-28","open":5673,"high":5731,"low":5614,"close":5673,"volume":3436,"rsi_14":55.26,"sma_20":5870.0,"sma_60":5815.83,"sma_120":5837.08},{"date":"2025-04-29","open":5692,"high":5731,"low":5605,"close":5731,"volume":3442,"rsi_14":54.05,"sma_20":5865.0,"sma_60":5818.33,"sma_120":5841.58},{"date":"2025-04-30","open":5731,"high":5731,"low":5566,"close":5673,"volume":6705,"rsi_14":37.84,"sma_20":5857.0,"sma_60":5819.33,"sma_120":5845.33},{"date":"2025-05-02","open":5566,"high":5663,"low":5566,"close":5653,"volume":3637,"rsi_14":43.75,"sma_20":5846.5,"sma_60":5820.0,"sma_120":5848.5},{"date":"2025-05-07","open":5644,"high":5644,"low":5614,"close":5614,"volume":31532,"rsi_14":37.14,"sma_20":5832.0,"sma_60":5820.5,"sma_120":5850.67},{"date":"2025-05-08","open":5644,"high":5663,"low":5605,"close":5634,"volume":1304,"rsi_14":48.39,"sma_20":5823.0,"sma_60":5824.5,"sma_120":5852.08},{"date":"2025-05-09","open":5634,"high":5644,"low":5527,"close":5527,"volume":10684,"rsi_14":35.71,"sma_20":5817.5,"sma_60":5829.17,"sma_120":5852.75},{"date":"2025-05-12","open":5595,"high":5605,"low":5546,"close":5605,"volume":4409,"rsi_14":46.0,"sma_20":5812.5,"sma_60":5834.67,"sma_120":5852.67},{"date":"2025-05-13","open":5605,"high":5614,"low":5527,"close":5585,"volume":5431,"rsi_14":43.14,"sma_20":5803.5,"sma_60":5838.83,"sma_120":5853.08},{"date":"2025-05-14","open":5585,"high":5614,"low":5507,"close":5614,"volume":5474,"rsi_14":48.08,"sma_20":5799.5,"sma_60":5842.5,"sma_120":5854.25},{"date":"2025-05-15","open":5614,"high":5653,"low":5566,"close":5634,"volume":490,"rsi_14":50.94,"sma_20":5796.0,"sma_60":5846.67,"sma_120":5855.08},{"date":"2025-05-16","open":5634,"high":5634,"low":5507,"close":5546,"volume":5404,"rsi_14":38.6,"sma_20":5791.0,"sma_60":5851.67,"sma_120":5855.17},{"date":"2025-05-19","open":5546,"high":5605,"low":5517,"close":5575,"volume":1476,"rsi_14":42.37,"sma_20":5787.5,"sma_60":5856.67,"sma_120":5854.92},{"date":"2025-05-20","open":5420,"high":5507,"low":5420,"close":5439,"volume":9083,"rsi_14":33.33,"sma_20":5777.0,"sma_60":5859.5,"sma_120":5853.42},{"date":"2025-05-21","open":5439,"high":5468,"low":5429,"close":5468,"volume":1657,"rsi_14":36.0,"sma_20":5767.5,"sma_60":5862.67,"sma_120":5851.5},{"date":"2025-05-22","open":5449,"high":5692,"low":5332,"close":5429,"volume":5267,"rsi_14":28.77,"sma_20":5757.0,"sma_60":5864.67,"sma_120":5848.58},{"date":"2025-05-23","open":5498,"high":5498,"low":5293,"close":5293,"volume":10060,"rsi_14":25.93,"sma_20":5740.0,"sma_60":5862.0,"sma_120":5844.67},{"date":"2025-05-26","open":5371,"high":5371,"low":5254,"close":5303,"volume":8074,"rsi_14":27.5,"sma_20":5721.0,"sma_60":5858.83,"sma_120":5840.67},{"date":"2025-05-27","open":5303,"high":5303,"low":5245,"close":5284,"volume":2508,"rsi_14":28.21,"sma_20":5701.5,"sma_60":5854.67,"sma_120":5836.0},{"date":"2025-05-28","open":5284,"high":5322,"low":5264,"close":5264,"volume":5514,"rsi_14":25.64,"sma_20":5680.5,"sma_60":5847.33,"sma_120":5831.08},{"date":"2025-05-29","open":5303,"high":5410,"low":5264,"close":5361,"volume":4445,"rsi_14":38.96,"sma_20":5664.5,"sma_60":5842.17,"sma_120":5827.83},{"date":"2025-05-30","open":5400,"high":5420,"low":5293,"close":5352,"volume":2815,"rsi_14":31.43,"sma_20":5645.0,"sma_60":5835.5,"sma_120":5823.75},{"date":"2025-06-02","open":5400,"high":5400,"low":5264,"close":5284,"volume":3773,"rsi_14":29.33,"sma_20":5625.0,"sma_60":5826.17,"sma_120":5818.5},{"date":"2025-06-04","open":5274,"high":5352,"low":5274,"close":5352,"volume":23856,"rsi_14":32.91,"sma_20":5609.5,"sma_60":5817.83,"sma_120":5813.75},{"date":"2025-06-05","open":5303,"high":5371,"low":5303,"close":5332,"volume":9057,"rsi_14":30.38,"sma_20":5595.0,"sma_60":5809.33,"sma_120":5809.33},{"date":"2025-06-09","open":5342,"high":5400,"low":5332,"close":5400,"volume":17668,"rsi_14":40.26,"sma_20":5583.0,"sma_60":5801.83,"sma_120":5806.0},{"date":"2025-06-10","open":5400,"high":5400,"low":5352,"close":5400,"volume":22894,"rsi_14":37.84,"sma_20":5576.5,"sma_60":5794.67,"sma_120":5802.25},{"date":"2025-06-11","open":5400,"high":5468,"low":5361,"close":5361,"volume":17686,"rsi_14":43.75,"sma_20":5564.0,"sma_60":5786.17,"sma_120":5798.33},{"date":"2025-06-12","open":5371,"high":5498,"low":5371,"close":5488,"volume":13395,"rsi_14":51.35,"sma_20":5559.0,"sma_60":5779.67,"sma_120":5795.17},{"date":"2025-06-13","open":5488,"high":5498,"low":5410,"close":5439,"volume":7748,"rsi_14":50.67,"sma_20":5550.0,"sma_60":5772.83,"sma_120":5791.5},{"date":"2025-06-16","open":5429,"high":5507,"low":5381,"close":5459,"volume":6082,"rsi_14":63.49,"sma_20":5541.0,"sma_60":5765.5,"sma_120":5787.92},{"date":"2025-06-17","open":5459,"high":5478,"low":5391,"close":5420,"volume":5916,"rsi_14":59.09,"sma_20":5534.5,"sma_60":5758.33,"sma_120":5784.17},{"date":"2025-06-18","open":5391,"high":5400,"low":5313,"close":5332,"volume":16140,"rsi_14":53.42,"sma_20":5522.0,"sma_60":5749.83,"sma_120":5779.58},{"date":"2025-06-19","open":5361,"high":5420,"low":5332,"close":5361,"volume":10009,"rsi_14":56.76,"sma_20":5518.0,"sma_60":5742.17,"sma_120":5774.92},{"date":"2025-06-20","open":5361,"high":5459,"low":5332,"close":5410,"volume":12697,"rsi_14":53.62,"sma_20":5515.0,"sma_60":5735.17,"sma_120":5770.83},{"date":"2025-06-23","open":5410,"high":5429,"low":5342,"close":5381,"volume":5617,"rsi_14":52.11,"sma_20":5512.5,"sma_60":5728.0,"sma_120":5766.08},{"date":"2025-06-24","open":5381,"high":5449,"low":5352,"close":5410,"volume":9721,"rsi_14":59.7,"sma_20":5518.5,"sma_60":5721.83,"sma_120":5762.0},{"date":"2025-06-25","open":5391,"high":5439,"low":5352,"close":5439,"volume":22983,"rsi_14":57.14,"sma_20":5525.5,"sma_60":5715.5,"sma_120":5758.17},{"date":"2025-06-26","open":5410,"high":5449,"low":5352,"close":5371,"volume":9387,"rsi_14":52.94,"sma_20":5530.0,"sma_60":5707.33,"sma_120":5753.33},{"date":"2025-06-27","open":5352,"high":5371,"low":5342,"close":5361,"volume":3070,"rsi_14":46.77,"sma_20":5535.0,"sma_60":5698.5,"sma_120":5748.17},{"date":"2025-06-30","open":5361,"high":5371,"low":5313,"close":5332,"volume":17202,"rsi_14":44.62,"sma_20":5533.5,"sma_60":5689.33,"sma_120":5742.33},{"date":"2025-07-01","open":5352,"high":5391,"low":5313,"close":5371,"volume":15955,"rsi_14":50.77,"sma_20":5534.5,"sma_60":5681.5,"sma_120":5736.92},{"date":"2025-07-02","open":5381,"high":5420,"low":5332,"close":5381,"volume":6197,"rsi_14":39.62,"sma_20":5539.5,"sma_60":5673.83,"sma_120":5730.5},{"date":"2025-07-03","open":5400,"high":5517,"low":5118,"close":5352,"volume":28107,"rsi_14":41.18,"sma_20":5539.5,"sma_60":5665.17,"sma_120":5724.5},{"date":"2025-07-04","open":5352,"high":5400,"low":5303,"close":5352,"volume":2445,"rsi_14":38.78,"sma_20":5540.5,"sma_60":5655.83,"sma_120":5722.92},{"date":"2025-07-07","open":5352,"high":5459,"low":5332,"close":5429,"volume":12508,"rsi_14":50.94,"sma_20":5542.0,"sma_60":5649.33,"sma_120":5723.42},{"date":"2025-07-08","open":5410,"high":5449,"low":5332,"close":5400,"volume":38137,"rsi_14":57.45,"sma_20":5542.0,"sma_60":5645.33,"sma_120":5723.75},{"date":"2025-07-09","open":5391,"high":5828,"low":5391,"close":5770,"volume":81149,"rsi_14":75.61,"sma_20":5563.0,"sma_60":5646.5,"sma_120":5726.25},{"date":"2025-07-10","open":5760,"high":5955,"low":5595,"close":5848,"volume":83845,"rsi_14":76.47,"sma_20":5581.5,"sma_60":5648.0,"sma_120":5729.92},{"date":"2025-07-11","open":5858,"high":6198,"low":5760,"close":6179,"volume":90602,"rsi_14":85.34,"sma_20":5619.5,"sma_60":5656.33,"sma_120":5736.0},{"date":"2025-07-14","open":6130,"high":6237,"low":6052,"close":6169,"volume":53960,"rsi_14":84.21,"sma_20":5656.0,"sma_60":5664.33,"sma_120":5741.58},{"date":"2025-07-15","open":6169,"high":6276,"low":5994,"close":6052,"volume":16976,"rsi_14":75.61,"sma_20":5688.5,"sma_60":5671.33,"sma_120":5745.25},{"date":"2025-07-16","open":6042,"high":6042,"low":5663,"close":5848,"volume":80361,"rsi_14":67.88,"sma_20":5715.0,"sma_60":5674.83,"sma_120":5747.42},{"date":"2025-07-17","open":5819,"high":5926,"low":5799,"close":5897,"volume":9232,"rsi_14":69.5,"sma_20":5742.5,"sma_60":5679.17,"sma_120":5749.75},{"date":"2025-07-18","open":5897,"high":5935,"low":5682,"close":5731,"volume":23566,"rsi_14":63.23,"sma_20":5759.0,"sma_60":5680.5,"sma_120":5750.75},{"date":"2025-07-21","open":5751,"high":5887,"low":5751,"close":5877,"volume":16794,"rsi_14":65.66,"sma_20":5784.5,"sma_60":5684.67,"sma_120":5752.75},{"date":"2025-07-22","open":5858,"high":5858,"low":5614,"close":5682,"volume":26770,"rsi_14":58.38,"sma_20":5798.5,"sma_60":5685.67,"sma_120":5752.67},{"date":"2025-07-23","open":5692,"high":5858,"low":5692,"close":5848,"volume":11723,"rsi_14":62.81,"sma_20":5819.5,"sma_60":5688.67,"sma_120":5753.67},{"date":"2025-07-24","open":5858,"high":5858,"low":5721,"close":5721,"volume":2319,"rsi_14":58.96,"sma_20":5837.5,"sma_60":5689.67,"sma_120":5753.75},{"date":"2025-07-25","open":5721,"high":5877,"low":5673,"close":5760,"volume":20699,"rsi_14":58.17,"sma_20":5858.0,"sma_60":5691.17,"sma_120":5753.92},{"date":"2025-07-28","open":5760,"high":5858,"low":5692,"close":5838,"volume":9253,"rsi_14":60.56,"sma_20":5884.0,"sma_60":5694.0,"sma_120":5754.92},{"date":"2025-07-29","open":5858,"high":5867,"low":5780,"close":5867,"volume":2797,"rsi_14":52.81,"sma_20":5909.5,"sma_60":5696.33,"sma_120":5757.33},{"date":"2025-07-30","open":5867,"high":5906,"low":5809,"close":5809,"volume":6031,"rsi_14":48.86,"sma_20":5931.5,"sma_60":5698.67,"sma_120":5759.0},{"date":"2025-07-31","open":5887,"high":5887,"low":5692,"close":5751,"volume":16400,"rsi_14":35.14,"sma_20":5952.0,"sma_60":5700.33,"sma_120":5760.17},{"date":"2025-08-01","open":5751,"high":5780,"low":5624,"close":5760,"volume":18989,"rsi_14":35.81,"sma_20":5973.0,"sma_60":5702.83,"sma_120":5761.67},{"date":"2025-08-04","open":5721,"high":5858,"low":5721,"close":5789,"volume":15421,"rsi_14":40.29,"sma_20":5991.5,"sma_60":5705.5,"sma_120":5765.0},{"date":"2025-08-05","open":5799,"high":5877,"low":5751,"close":5819,"volume":11719,"rsi_14":48.76,"sma_20":6013.0,"sma_60":5710.5,"sma_120":5769.83},{"date":"2025-08-06","open":5838,"high":5867,"low":5819,"close":5848,"volume":11222,"rsi_14":47.9,"sma_20":6017.0,"sma_60":5714.67,"sma_120":5774.67},{"date":"2025-08-07","open":5858,"high":5858,"low":5799,"close":5809,"volume":12986,"rsi_14":53.77,"sma_20":6015.0,"sma_60":5718.5,"sma_120":5778.67},{"date":"2025-08-08","open":5819,"high":5858,"low":5692,"close":5692,"volume":13567,"rsi_14":40.78,"sma_20":5990.0,"sma_60":5719.83,"sma_120":5781.17},{"date":"2025-08-11","open":5692,"high":5838,"low":5692,"close":5712,"volume":5456,"rsi_14":51.76,"sma_20":5966.5,"sma_60":5721.17,"sma_120":5783.92},{"date":"2025-08-12","open":5789,"high":6111,"low":5712,"close":5712,"volume":27578,"rsi_14":39.71,"sma_20":5949.0,"sma_60":5724.0,"sma_120":5787.83},{"date":"2025-08-13","open":5770,"high":5799,"low":5692,"close":5712,"volume":8240,"rsi_14":49.09,"sma_20":5942.0,"sma_60":5726.33,"sma_120":5791.5},{"date":"2025-08-14","open":5721,"high":5751,"low":5595,"close":5644,"volume":3129,"rsi_14":39.66,"sma_20":5929.0,"sma_60":5729.83,"sma_120":5794.67},{"date":"2025-08-18","open":5644,"high":5644,"low":5284,"close":5420,"volume":30878,"rsi_14":20.55,"sma_20":5913.0,"sma_60":5729.0,"sma_120":5795.83},{"date":"2025-08-19","open":5478,"high":5478,"low":5361,"close":5381,"volume":10123,"rsi_14":16.22,"sma_20":5887.5,"sma_60":5728.17,"sma_120":5796.42},{"date":"2025-08-20","open":5381,"high":5400,"low":5264,"close":5400,"volume":15801,"rsi_14":20.0,"sma_20":5873.0,"sma_60":5730.0,"sma_120":5796.0},{"date":"2025-08-21","open":5400,"high":5478,"low":5322,"close":5429,"volume":15553,"rsi_14":25.37,"sma_20":5851.5,"sma_60":5732.17,"sma_120":5795.5},{"date":"2025-08-22","open":5429,"high":5624,"low":5410,"close":5536,"volume":8668,"rsi_14":35.06,"sma_20":5842.0,"sma_60":5736.5,"sma_120":5795.58},{"date":"2025-08-25","open":5517,"high":5595,"low":5439,"close":5507,"volume":5422,"rsi_14":31.17,"sma_20":5829.0,"sma_60":5740.67,"sma_120":5794.0},{"date":"2025-08-26","open":5507,"high":5566,"low":5459,"close":5566,"volume":6016,"rsi_14":33.75,"sma_20":5815.0,"sma_60":5744.17,"sma_120":5793.17},{"date":"2025-08-27","open":5575,"high":5663,"low":5498,"close":5644,"volume":3985,"rsi_14":37.65,"sma_20":5803.5,"sma_60":5749.17,"sma_120":5792.33},{"date":"2025-08-28","open":5634,"high":5731,"low":5527,"close":5731,"volume":7385,"rsi_14":45.56,"sma_20":5799.5,"sma_60":5756.83,"sma_120":5791.5},{"date":"2025-08-29","open":5692,"high":5692,"low":5614,"close":5644,"volume":2779,"rsi_14":47.13,"sma_20":5794.0,"sma_60":5761.83,"sma_120":5789.83},{"date":"2025-09-01","open":5624,"high":5624,"low":5449,"close":5449,"volume":12649,"rsi_14":37.14,"sma_20":5778.0,"sma_60":5763.83,"sma_120":5786.58},{"date":"2025-09-02","open":5400,"high":5498,"low":5400,"close":5459,"volume":1739,"rsi_14":37.74,"sma_20":5761.0,"sma_60":5764.83,"sma_120":5783.33},{"date":"2025-09-03","open":5429,"high":5488,"low":5429,"close":5478,"volume":2571,"rsi_14":38.89,"sma_20":5743.5,"sma_60":5766.17,"sma_120":5780.42},{"date":"2025-09-04","open":5468,"high":5566,"low":5420,"close":5478,"volume":6542,"rsi_14":41.58,"sma_20":5724.5,"sma_60":5768.17,"sma_120":5777.17},{"date":"2025-09-05","open":5488,"high":5498,"low":5400,"close":5498,"volume":5000,"rsi_14":55.0,"sma_20":5708.5,"sma_60":5768.33,"sma_120":5774.0},{"date":"2025-09-08","open":5517,"high":5517,"low":5420,"close":5488,"volume":11684,"rsi_14":57.14,"sma_20":5698.0,"sma_60":5769.17,"sma_120":5771.0},{"date":"2025-09-09","open":5488,"high":5488,"low":5439,"close":5488,"volume":2904,"rsi_14":56.0,"sma_20":5686.5,"sma_60":5769.67,"sma_120":5767.58},{"date":"2025-09-10","open":5488,"high":5488,"low":5420,"close":5459,"volume":5710,"rsi_14":52.0,"sma_20":5673.5,"sma_60":5770.33,"sma_120":5764.33},{"date":"2025-09-11","open":5468,"high":5536,"low":5381,"close":5459,"volume":33965,"rsi_14":43.75,"sma_20":5660.5,"sma_60":5772.5,"sma_120":5761.17},{"date":"2025-09-12","open":5488,"high":5556,"low":5439,"close":5556,"volume":9181,"rsi_14":53.52,"sma_20":5656.0,"sma_60":5775.83,"sma_120":5759.0},{"date":"2025-09-15","open":5556,"high":5595,"low":5468,"close":5498,"volume":22662,"rsi_14":45.07,"sma_20":5660.0,"sma_60":5777.33,"sma_120":5756.25},{"date":"2025-09-16","open":5517,"high":5575,"low":5449,"close":5517,"volume":47786,"rsi_14":40.0,"sma_20":5667.0,"sma_60":5779.67,"sma_120":5753.83},{"date":"2025-09-17","open":5517,"high":5517,"low":5429,"close":5429,"volume":18698,"rsi_14":26.15,"sma_20":5668.5,"sma_60":5780.0,"sma_120":5750.92},{"date":"2025-09-18","open":5430,"high":5468,"low":5391,"close":5459,"volume":3544,"rsi_14":36.07,"sma_20":5671.0,"sma_60":5780.67,"sma_120":5748.08},{"date":"2025-09-19","open":5630,"high":5670,"low":5590,"close":5650,"volume":4537,"rsi_14":55.81,"sma_20":5669.0,"sma_60":5782.83,"sma_120":5745.08},{"date":"2025-09-22","open":5498,"high":5498,"low":5361,"close":5371,"volume":12597,"rsi_14":41.82,"sma_20":5662.0,"sma_60":5783.0,"sma_120":5740.75},{"date":"2025-09-23","open":5381,"high":5381,"low":5303,"close":5322,"volume":6415,"rsi_14":36.21,"sma_20":5649.5,"sma_60":5782.83,"sma_120":5736.08},{"date":"2025-09-24","open":5322,"high":5420,"low":5274,"close":5391,"volume":7826,"rsi_14":43.08,"sma_20":5636.5,"sma_60":5783.17,"sma_120":5732.33},{"date":"2025-09-25","open":5410,"high":5420,"low":5332,"close":5371,"volume":5584,"rsi_14":40.0,"sma_20":5618.0,"sma_60":5783.0,"sma_120":5728.42},{"date":"2025-09-26","open":5371,"high":5410,"low":5303,"close":5381,"volume":8163,"rsi_14":41.54,"sma_20":5604.5,"sma_60":5783.5,"sma_120":5724.33},{"date":"2025-09-29","open":5381,"high":5410,"low":5322,"close":5400,"volume":1731,"rsi_14":43.28,"sma_20":5602.0,"sma_60":5784.33,"sma_120":5720.08},{"date":"2025-09-30","open":5400,"high":5400,"low":5371,"close":5371,"volume":766,"rsi_14":43.28,"sma_20":5597.5,"sma_60":5783.33,"sma_120":5716.33},{"date":"2025-10-01","open":5400,"high":5400,"low":5313,"close":5381,"volume":1778,"rsi_14":44.12,"sma_20":5592.5,"sma_60":5783.0,"sma_120":5714.17},{"date":"2025-10-02","open":5420,"high":5450,"low":5352,"close":5352,"volume":6802,"rsi_14":29.85,"sma_20":5583.0,"sma_60":5774.83,"sma_120":5710.67},{"date":"2025-10-10","open":5293,"high":5332,"low":5284,"close":5322,"volume":7808,"rsi_14":35.94,"sma_20":5574.0,"sma_60":5765.83,"sma_120":5706.92},{"date":"2025-10-13","open":5303,"high":5322,"low":5293,"close":5293,"volume":1195,"rsi_14":32.31,"sma_20":5564.0,"sma_60":5750.67,"sma_120":5703.5},{"date":"2025-10-14","open":5303,"high":5303,"low":5206,"close":5254,"volume":5252,"rsi_14":35.0,"sma_20":5552.0,"sma_60":5735.0,"sma_120":5699.67},{"date":"2025-10-15","open":5245,"high":5303,"low":5225,"close":5293,"volume":1295,"rsi_14":33.9,"sma_20":5543.5,"sma_60":5722.0,"sma_120":5696.67},{"date":"2025-10-16","open":5293,"high":5293,"low":5206,"close":5245,"volume":13280,"rsi_14":29.03,"sma_20":5532.5,"sma_60":5711.67,"sma_120":5693.25},{"date":"2025-10-17","open":5245,"high":5245,"low":5089,"close":5147,"volume":19877,"rsi_14":30.51,"sma_20":5511.5,"sma_60":5698.83,"sma_120":5689.0},{"date":"2025-10-20","open":5147,"high":5225,"low":5128,"close":5147,"volume":13938,"rsi_14":33.33,"sma_20":5493.5,"sma_60":5688.83,"sma_120":5684.67},{"date":"2025-10-21","open":5176,"high":5176,"low":4953,"close":5021,"volume":33169,"rsi_14":18.33,"sma_20":5468.0,"sma_60":5674.17,"sma_120":5679.42},{"date":"2025-10-22","open":4972,"high":5031,"low":4953,"close":5031,"volume":9165,"rsi_14":20.34,"sma_20":5447.5,"sma_60":5663.0,"sma_120":5674.33},{"date":"2025-10-23","open":5050,"high":5050,"low":4953,"close":5021,"volume":10676,"rsi_14":18.64,"sma_20":5424.0,"sma_60":5648.83,"sma_120":5668.75},{"date":"2025-10-24","open":5060,"high":5108,"low":5050,"close":5079,"volume":12390,"rsi_14":23.81,"sma_20":5402.5,"sma_60":5637.83,"sma_120":5663.75},{"date":"2025-10-27","open":5118,"high":5167,"low":5040,"close":5060,"volume":3342,"rsi_14":24.19,"sma_20":5386.5,"sma_60":5625.83,"sma_120":5658.5},{"date":"2025-10-28","open":5069,"high":5079,"low":4943,"close":5011,"volume":11978,"rsi_14":21.21,"sma_20":5370.5,"sma_60":5611.67,"sma_120":5652.83},{"date":"2025-10-29","open":5011,"high":5031,"low":4933,"close":5031,"volume":24557,"rsi_14":27.12,"sma_20":5352.0,"sma_60":5597.33,"sma_120":5646.83},{"date":"2025-10-30","open":5079,"high":5079,"low":4992,"close":5040,"volume":12428,"rsi_14":24.56,"sma_20":5335.0,"sma_60":5584.17,"sma_120":5641.42},{"date":"2025-10-31","open":5011,"high":5215,"low":5011,"close":5157,"volume":13720,"rsi_14":39.39,"sma_20":5323.5,"sma_60":5574.0,"sma_120":5637.17},{"date":"2025-11-03","open":5157,"high":5167,"low":5108,"close":5138,"volume":15327,"rsi_14":40.62,"sma_20":5310.0,"sma_60":5563.33,"sma_120":5633.08},{"date":"2025-11-04","open":5138,"high":5215,"low":5128,"close":5215,"volume":6293,"rsi_14":44.12,"sma_20":5302.0,"sma_60":5553.5,"sma_120":5629.5},{"date":"2025-11-05","open":5215,"high":5245,"low":5050,"close":5157,"volume":19124,"rsi_14":43.48,"sma_20":5290.5,"sma_60":5542.17,"sma_120":5626.33},{"date":"2025-11-06","open":5157,"high":5215,"low":5138,"close":5167,"volume":38479,"rsi_14":51.67,"sma_20":5284.0,"sma_60":5530.5,"sma_120":5622.58},{"date":"2025-11-07","open":5167,"high":5235,"low":5099,"close":5157,"volume":31141,"rsi_14":50.82,"sma_20":5275.5,"sma_60":5519.33,"sma_120":5618.92},{"date":"2025-11-10","open":5186,"high":5245,"low":5167,"close":5245,"volume":6844,"rsi_14":70.18,"sma_20":5273.0,"sma_60":5511.67,"sma_120":5615.75},{"date":"2025-11-11","open":5245,"high":5284,"low":5225,"close":5235,"volume":3975,"rsi_14":68.42,"sma_20":5272.0,"sma_60":5503.5,"sma_120":5612.33},{"date":"2025-11-12","open":5254,"high":5371,"low":5235,"close":5332,"volume":36759,"rsi_14":74.24,"sma_20":5274.0,"sma_60":5497.0,"sma_120":5610.5},{"date":"2025-11-13","open":5332,"high":5478,"low":5303,"close":5410,"volume":46938,"rsi_14":75.0,"sma_20":5282.5,"sma_60":5491.83,"sma_120":5609.08},{"date":"2025-11-14","open":5400,"high":5478,"low":5332,"close":5371,"volume":83122,"rsi_14":72.86,"sma_20":5294.0,"sma_60":5487.17,"sma_120":5608.5},{"date":"2025-11-17","open":5352,"high":5449,"low":5352,"close":5429,"volume":23515,"rsi_14":80.28,"sma_20":5308.5,"sma_60":5487.33,"sma_120":5608.17},{"date":"2025-11-18","open":5361,"high":5429,"low":5332,"close":5400,"volume":15922,"rsi_14":76.39,"sma_20":5328.0,"sma_60":5487.67,"sma_120":5607.92},{"date":"2025-11-19","open":5391,"high":5449,"low":5313,"close":5391,"volume":25706,"rsi_14":75.0,"sma_20":5346.5,"sma_60":5487.5,"sma_120":5608.75},{"date":"2025-11-20","open":5352,"high":5449,"low":5352,"close":5410,"volume":20765,"rsi_14":70.97,"sma_20":5366.5,"sma_60":5487.17,"sma_120":5609.67},{"date":"2025-11-21","open":5352,"high":5410,"low":5332,"close":5381,"volume":6486,"rsi_14":69.84,"sma_20":5382.0,"sma_60":5484.5,"sma_120":5610.5},{"date":"2025-11-24","open":5371,"high":5429,"low":5313,"close":5371,"volume":50821,"rsi_14":64.29,"sma_20":5398.0,"sma_60":5482.17,"sma_120":5611.42},{"date":"2025-11-25","open":5371,"high":5449,"low":5313,"close":5449,"volume":57096,"rsi_14":75.86,"sma_20":5420.5,"sma_60":5480.17,"sma_120":5612.17},{"date":"2025-11-26","open":5400,"high":5449,"low":5400,"close":5449,"volume":939,"rsi_14":75.44,"sma_20":5442.0,"sma_60":5476.83,"sma_120":5613.0},{"date":"2025-11-27","open":5468,"high":5468,"low":5381,"close":5410,"volume":19448,"rsi_14":71.67,"sma_20":5461.0,"sma_60":5471.33,"sma_120":5614.08},{"date":"2025-11-28","open":5400,"high":5400,"low":5196,"close":5215,"volume":64634,"rsi_14":47.89,"sma_20":5464.0,"sma_60":5464.0,"sma_120":5612.92},{"date":"2025-12-01","open":5215,"high":5254,"low":5206,"close":5206,"volume":2180,"rsi_14":47.89,"sma_20":5467.5,"sma_60":5459.83,"sma_120":5611.83},{"date":"2025-12-02","open":5206,"high":5206,"low":5157,"close":5167,"volume":8819,"rsi_14":36.92,"sma_20":5465.0,"sma_60":5454.83,"sma_120":5609.83},{"date":"2025-12-03","open":5167,"high":5215,"low":5167,"close":5206,"volume":8816,"rsi_14":32.79,"sma_20":5467.5,"sma_60":5450.17,"sma_120":5608.17},{"date":"2025-12-04","open":5206,"high":5206,"low":5167,"close":5206,"volume":2088,"rsi_14":35.09,"sma_20":5469.5,"sma_60":5445.5,"sma_120":5606.83},{"date":"2025-12-05","open":5206,"high":5264,"low":5099,"close":5264,"volume":97357,"rsi_14":35.09,"sma_20":5475.0,"sma_60":5441.5,"sma_120":5604.92},{"date":"2025-12-08","open":5254,"high":5410,"low":5128,"close":5400,"volume":18965,"rsi_14":50.0,"sma_20":5483.0,"sma_60":5440.0,"sma_120":5604.58},{"date":"2025-12-09","open":5391,"high":5391,"low":5293,"close":5371,"volume":5050,"rsi_14":48.57,"sma_20":5490.0,"sma_60":5438.0,"sma_120":5603.83},{"date":"2025-12-10","open":5352,"high":5381,"low":5313,"close":5371,"volume":2419,"rsi_14":47.06,"sma_20":5492.0,"sma_60":5436.5,"sma_120":5603.42},{"date":"2025-12-11","open":5371,"high":5420,"low":5303,"close":5371,"volume":34268,"rsi_14":49.23,"sma_20":5490.0,"sma_60":5435.0,"sma_120":5603.75},{"date":"2025-12-12","open":5400,"high":5410,"low":5322,"close":5371,"volume":14453,"rsi_14":50.0,"sma_20":5490.0,"sma_60":5431.83,"sma_120":5603.83},{"date":"2025-12-15","open":5371,"high":5371,"low":5235,"close":5274,"volume":10403,"rsi_14":36.36,"sma_20":5482.0,"sma_60":5428.0,"sma_120":5602.67},{"date":"2025-12-16","open":5313,"high":5313,"low":5206,"close":5303,"volume":14741,"rsi_14":39.13,"sma_20":5477.0,"sma_60":5424.33,"sma_120":5602.0},{"date":"2025-12-17","open":5284,"high":5352,"low":5245,"close":5352,"volume":2070,"rsi_14":45.71,"sma_20":5475.0,"sma_60":5423.0,"sma_120":5601.5},{"date":"2025-12-18","open":5332,"high":5342,"low":5245,"close":5254,"volume":13612,"rsi_14":53.33,"sma_20":5467.0,"sma_60":5419.17,"sma_120":5599.92},{"date":"2025-12-19","open":5284,"high":5585,"low":5225,"close":5439,"volume":30317,"rsi_14":65.38,"sma_20":5470.0,"sma_60":5418.17,"sma_120":5600.5},{"date":"2025-12-22","open":5439,"high":5546,"low":5400,"close":5507,"volume":9669,"rsi_14":71.6,"sma_20":5477.0,"sma_60":5420.5,"sma_120":5601.75},{"date":"2025-12-23","open":5556,"high":5556,"low":5235,"close":5293,"volume":48683,"rsi_14":54.55,"sma_20":5469.0,"sma_60":5420.0,"sma_120":5601.42},{"date":"2025-12-24","open":5293,"high":5410,"low":5264,"close":5410,"volume":12230,"rsi_14":59.46,"sma_20":5467.0,"sma_60":5420.33,"sma_120":5601.75},{"date":"2025-12-26","open":5342,"high":5410,"low":5303,"close":5410,"volume":20749,"rsi_14":57.14,"sma_20":5467.0,"sma_60":5421.0,"sma_120":5602.0},{"date":"2025-12-29","open":5560,"high":5560,"low":5470,"close":5560,"volume":17343,"rsi_14":50.55,"sma_20":5477.0,"sma_60":5421.5,"sma_120":5602.5},{"date":"2025-12-30","open":5500,"high":5560,"low":5460,"close":5560,"volume":4231,"rsi_14":52.27,"sma_20":5487.5,"sma_60":5421.67,"sma_120":5603.0},{"date":"2026-01-02","open":5560,"high":5560,"low":5480,"close":5510,"volume":1911,"rsi_14":49.46,"sma_20":5497.5,"sma_60":5421.5,"sma_120":5602.42},{"date":"2026-01-05","open":5500,"high":5510,"low":5410,"close":5420,"volume":3775,"rsi_14":45.1,"sma_20":5501.0,"sma_60":5419.67,"sma_120":5601.33},{"date":"2026-01-06","open":5410,"high":5520,"low":5260,"close":5450,"volume":9597,"rsi_14":46.67,"sma_20":5506.0,"sma_60":5419.83,"sma_120":5597.33},{"date":"2026-01-07","open":5450,"high":5540,"low":5400,"close":5420,"volume":2541,"rsi_14":50.0,"sma_20":5506.5,"sma_60":5419.0,"sma_120":5592.42},{"date":"2026-01-08","open":5370,"high":5530,"low":5370,"close":5430,"volume":1319,"rsi_14":48.96,"sma_20":5500.5,"sma_60":5418.83,"sma_120":5584.75},{"date":"2026-01-09","open":5430,"high":5540,"low":5370,"close":5530,"volume":17575,"rsi_14":51.49,"sma_20":5501.0,"sma_60":5421.0,"sma_120":5578.0},{"date":"2026-01-12","open":5530,"high":5550,"low":5450,"close":5550,"volume":5981,"rsi_14":58.06,"sma_20":5502.5,"sma_60":5422.83,"sma_120":5572.42},{"date":"2026-01-13","open":5550,"high":5590,"low":5470,"close":5590,"volume":4471,"rsi_14":50.0,"sma_20":5506.0,"sma_60":5426.17,"sma_120":5568.92},{"date":"2026-01-14","open":5580,"high":5580,"low":5450,"close":5540,"volume":16100,"rsi_14":42.11,"sma_20":5507.0,"sma_60":5430.33,"sma_120":5564.58},{"date":"2026-01-15","open":5480,"high":5530,"low":5430,"close":5440,"volume":6807,"rsi_14":50.0,"sma_20":5508.0,"sma_60":5432.83,"sma_120":5560.83},{"date":"2026-01-16","open":5440,"high":5440,"low":5330,"close":5390,"volume":17640,"rsi_14":35.09,"sma_20":5499.5,"sma_60":5440.33,"sma_120":5555.42},{"date":"2026-01-19","open":5390,"high":5450,"low":5230,"close":5380,"volume":13523,"rsi_14":34.48,"sma_20":5498.5,"sma_60":5444.0,"sma_120":5551.58},{"date":"2026-01-20","open":5350,"high":5480,"low":5330,"close":5470,"volume":8630,"rsi_14":43.28,"sma_20":5492.5,"sma_60":5448.17,"sma_120":5547.08},{"date":"2026-01-21","open":5410,"high":5470,"low":5110,"close":5430,"volume":10112,"rsi_14":43.94,"sma_20":5481.0,"sma_60":5452.0,"sma_120":5543.33},{"date":"2026-01-22","open":5420,"high":5470,"low":5260,"close":5310,"volume":11612,"rsi_14":42.03,"sma_20":5474.5,"sma_60":5454.67,"sma_120":5538.25},{"date":"2026-01-23","open":5310,"high":5470,"low":5260,"close":5460,"volume":13239,"rsi_14":50.62,"sma_20":5469.5,"sma_60":5459.5,"sma_120":5533.75},{"date":"2026-01-26","open":5460,"high":5500,"low":5390,"close":5460,"volume":7873,"rsi_14":52.56,"sma_20":5464.5,"sma_60":5464.17,"sma_120":5529.0},{"date":"2026-01-27","open":5460,"high":5590,"low":5410,"close":5530,"volume":8767,"rsi_14":55.95,"sma_20":5463.0,"sma_60":5468.0,"sma_120":5525.33},{"date":"2026-01-28","open":5550,"high":5550,"low":5450,"close":5540,"volume":40697,"rsi_14":50.67,"sma_20":5462.0,"sma_60":5472.33,"sma_120":5522.25},{"date":"2026-01-29","open":5500,"high":5500,"low":5270,"close":5420,"volume":41023,"rsi_14":42.35,"sma_20":5457.5,"sma_60":5473.33,"sma_120":5518.08},{"date":"2026-01-30","open":5400,"high":5470,"low":5330,"close":5420,"volume":8993,"rsi_14":39.51,"sma_20":5457.5,"sma_60":5475.33,"sma_120":5513.67},{"date":"2026-02-02","open":5410,"high":5520,"low":5350,"close":5420,"volume":3837,"rsi_14":42.11,"sma_20":5456.0,"sma_60":5477.17,"sma_120":5509.0},{"date":"2026-02-03","open":5380,"high":5430,"low":5360,"close":5430,"volume":16542,"rsi_14":49.25,"sma_20":5456.5,"sma_60":5479.33,"sma_120":5504.17},{"date":"2026-02-04","open":5420,"high":5500,"low":5380,"close":5500,"volume":13828,"rsi_14":57.97,"sma_20":5460.0,"sma_60":5481.17,"sma_120":5500.25},{"date":"2026-02-05","open":5500,"high":5510,"low":5430,"close":5490,"volume":6890,"rsi_14":57.14,"sma_20":5458.0,"sma_60":5482.83,"sma_120":5497.25},{"date":"2026-02-06","open":5490,"high":5510,"low":5400,"close":5500,"volume":6314,"rsi_14":58.57,"sma_20":5455.5,"sma_60":5484.83,"sma_120":5494.17},{"date":"2026-02-09","open":5480,"high":5500,"low":5320,"close":5400,"volume":14352,"rsi_14":45.07,"sma_20":5446.0,"sma_60":5483.5,"sma_120":5490.25},{"date":"2026-02-10","open":5370,"high":5450,"low":5360,"close":5420,"volume":7717,"rsi_14":49.28,"sma_20":5440.0,"sma_60":5481.17,"sma_120":5486.5},{"date":"2026-02-11","open":5420,"high":5490,"low":5420,"close":5480,"volume":3356,"rsi_14":63.49,"sma_20":5442.0,"sma_60":5480.5,"sma_120":5483.83},{"date":"2026-02-12","open":5520,"high":5520,"low":5450,"close":5520,"volume":7084,"rsi_14":55.77,"sma_20":5448.5,"sma_60":5479.5,"sma_120":5483.42},{"date":"2026-02-13","open":5520,"high":5690,"low":5480,"close":5530,"volume":14335,"rsi_14":56.6,"sma_20":5455.5,"sma_60":5479.17,"sma_120":5483.42},{"date":"2026-02-19","open":5490,"high":5680,"low":5490,"close":5640,"volume":25179,"rsi_14":59.65,"sma_20":5468.5,"sma_60":5480.83,"sma_120":5484.17},{"date":"2026-02-20","open":5640,"high":5870,"low":5580,"close":5860,"volume":41856,"rsi_14":70.51,"sma_20":5488.0,"sma_60":5485.83,"sma_120":5486.5},{"date":"2026-02-23","open":6000,"high":6200,"low":5880,"close":6050,"volume":44456,"rsi_14":87.06,"sma_20":5519.0,"sma_60":5494.5,"sma_120":5489.5},{"date":"2026-02-24","open":6040,"high":6050,"low":5920,"close":6020,"volume":10817,"rsi_14":84.09,"sma_20":5554.5,"sma_60":5502.83,"sma_120":5492.5},{"date":"2026-02-25","open":6010,"high":6130,"low":6000,"close":6110,"volume":10765,"rsi_14":85.57,"sma_20":5587.0,"sma_60":5511.33,"sma_120":5495.75},{"date":"2026-02-26","open":6150,"high":6200,"low":6030,"close":6100,"volume":8980,"rsi_14":84.54,"sma_20":5619.5,"sma_60":5518.0,"sma_120":5507.67},{"date":"2026-02-27","open":6060,"high":6100,"low":5980,"close":6060,"volume":10489,"rsi_14":79.79,"sma_20":5645.5,"sma_60":5528.0,"sma_120":5499.67},{"date":"2026-03-03","open":6010,"high":6050,"low":5710,"close":5780,"volume":31293,"rsi_14":61.98,"sma_20":5657.5,"sma_60":5535.0,"sma_120":5499.5},{"date":"2026-03-04","open":5750,"high":5750,"low":4270,"close":4495,"volume":364071,"rsi_14":29.78,"sma_20":5611.25,"sma_60":5520.75,"sma_120":5490.29},{"date":"2026-03-05","open":4645,"high":4750,"low":4500,"close":4675,"volume":111278,"rsi_14":35.87,"sma_20":5574.0,"sma_60":5510.17,"sma_120":5482.5},{"date":"2026-03-06","open":4645,"high":4690,"low":4490,"close":4620,"volume":89510,"rsi_14":34.62,"sma_20":5534.0,"sma_60":5498.0,"sma_120":5474.08},{"date":"2026-03-09","open":4595,"high":4595,"low":4425,"close":4570,"volume":15434,"rsi_14":32.43,"sma_20":5491.0,"sma_60":5485.0,"sma_120":5465.25},{"date":"2026-03-10","open":4575,"high":4655,"low":4510,"close":4655,"volume":31889,"rsi_14":33.59,"sma_20":5448.75,"sma_60":5472.42,"sma_120":5456.96},{"date":"2026-03-11","open":4645,"high":4995,"low":4645,"close":4935,"volume":98200,"rsi_14":39.76,"sma_20":5421.0,"sma_60":5462.17,"sma_120":5451.08},{"date":"2026-03-12","open":4935,"high":5150,"low":4885,"close":5090,"volume":90453,"rsi_14":40.68,"sma_20":5400.5,"sma_60":5455.0,"sma_120":5446.5},{"date":"2026-03-13","open":5050,"high":5180,"low":4980,"close":5180,"volume":15084,"rsi_14":37.94,"sma_20":5389.5,"sma_60":5449.33,"sma_120":5442.92},{"date":"2026-03-16","open":5170,"high":5170,"low":4905,"close":5120,"volume":33986,"rsi_14":32.71,"sma_20":5374.5,"sma_60":5433.0,"sma_120":5458.83},{"date":"2026-03-17","open":5080,"high":5100,"low":4980,"close":4995,"volume":10490,"rsi_14":31.6,"sma_20":5350.25,"sma_60":5433.92,"sma_120":5432.88},{"date":"2026-03-18","open":4995,"high":4995,"low":4890,"close":4920,"volume":31009,"rsi_14":28.52,"sma_20":5320.25,"sma_60":5425.58,"sma_120":5426.79},{"date":"2026-03-19","open":4895,"high":4980,"low":4805,"close":4980,"volume":28591,"rsi_14":30.14,"sma_20":5292.75,"sma_60":5417.75,"sma_120":5421.04},{"date":"2026-03-20","open":4935,"high":5010,"low":4935,"close":5000,"volume":8496,"rsi_14":31.07,"sma_20":5260.75,"sma_60":5409.42,"sma_120":5416.21},{"date":"2026-03-23","open":4960,"high":5030,"low":4890,"close":5030,"volume":18320,"rsi_14":35.29,"sma_20":5219.25,"sma_60":5403.25,"sma_120":5411.21},{"date":"2026-03-24","open":5030,"high":5030,"low":4890,"close":4990,"volume":23949,"rsi_14":68.97,"sma_20":5166.25,"sma_60":5393.25,"sma_120":5405.71},{"date":"2026-03-25","open":4970,"high":5010,"low":4930,"close":5010,"volume":4042,"rsi_14":64.63,"sma_20":5115.75,"sma_60":5382.42,"sma_120":5401.46},{"date":"2026-03-26","open":4970,"high":5030,"low":4945,"close":5000,"volume":3162,"rsi_14":67.27,"sma_20":5060.25,"sma_60":5375.08,"sma_120":5397.54},{"date":"2026-03-27","open":4960,"high":5030,"low":4950,"close":5010,"volume":13071,"rsi_14":70.75,"sma_20":5005.75,"sma_60":5365.92,"sma_120":5393.12},{"date":"2026-03-30","open":4880,"high":5000,"low":4875,"close":4970,"volume":6468,"rsi_14":65.52,"sma_20":4951.25,"sma_60":5356.08,"sma_120":5388.54},{"date":"2026-03-31","open":4955,"high":5000,"low":4870,"close":4950,"volume":11527,"rsi_14":50.99,"sma_20":4909.75,"sma_60":5345.92,"sma_120":5383.71},{"date":"2026-04-01","open":4965,"high":5000,"low":4895,"close":4975,"volume":16841,"rsi_14":40.32,"sma_20":4933.5,"sma_60":5336.08,"sma_120":5378.88},{"date":"2026-04-02","open":4955,"high":5000,"low":4905,"close":4970,"volume":7177,"rsi_14":30.19,"sma_20":4948.25,"sma_60":5327.08,"sma_120":5374.29},{"date":"2026-04-03","open":4950,"high":4970,"low":4805,"close":4940,"volume":25192,"rsi_14":32.0,"sma_20":4964.25,"sma_60":5319.08,"sma_120":5369.38},{"date":"2026-04-06","open":4935,"high":4940,"low":4820,"close":4930,"volume":11950,"rsi_14":41.56,"sma_20":4982.25,"sma_60":5310.42,"sma_120":5365.12},{"date":"2026-04-07","open":4930,"high":4950,"low":4875,"close":4940,"volume":8588,"rsi_14":53.12,"sma_20":4996.5,"sma_60":5302.42,"sma_120":5360.71},{"date":"2026-04-08","open":4940,"high":4975,"low":4920,"close":4965,"volume":53993,"rsi_14":47.37,"sma_20":4998.0,"sma_60":5294.67,"sma_120":5356.75},{"date":"2026-04-09","open":4960,"high":4990,"low":4930,"close":4965,"volume":9021,"rsi_14":43.4,"sma_20":4991.75,"sma_60":5285.25,"sma_120":5353.12},{"date":"2026-04-10","open":4965,"high":4990,"low":4915,"close":4925,"volume":11593,"rsi_14":30.91,"sma_20":4979.0,"sma_60":5274.83,"sma_120":5348.83},{"date":"2026-04-13","open":4885,"high":4920,"low":4875,"close":4880,"volume":16483,"rsi_14":30.36,"sma_20":4967.0,"sma_60":5263.0,"sma_120":5344.58},{"date":"2026-04-14","open":4885,"high":4935,"low":4880,"close":4920,"volume":17721,"rsi_14":35.0,"sma_20":4963.25,"sma_60":5252.67,"sma_120":5341.5},{"date":"2026-04-15","open":4935,"high":4955,"low":4885,"close":4950,"volume":41835,"rsi_14":42.19,"sma_20":4964.75,"sma_60":5244.5,"sma_120":5338.67},{"date":"2026-04-16","open":4980,"high":5070,"low":4940,"close":5070,"volume":16810,"rsi_14":56.98,"sma_20":4969.25,"sma_60":5239.17,"sma_120":5337.92},{"date":"2026-04-17","open":5070,"high":5070,"low":5010,"close":5050,"volume":2921,"rsi_14":59.76,"sma_20":4971.75,"sma_60":5233.67,"sma_120":5336.92},{"date":"2026-04-20","open":5050,"high":5050,"low":4995,"close":5040,"volume":4922,"rsi_14":61.25,"sma_20":4972.25,"sma_60":5226.5,"sma_120":5335.92},{"date":"2026-04-21","open":5070,"high":5070,"low":4975,"close":5030,"volume":6026,"rsi_14":57.69,"sma_20":4974.25,"sma_60":5219.83,"sma_120":5334.33},{"date":"2026-04-22","open":5030,"high":5030,"low":4980,"close":4980,"volume":2360,"rsi_14":51.14,"sma_20":4972.75,"sma_60":5214.33,"sma_120":5332.5},{"date":"2026-04-23","open":5020,"high":5020,"low":4915,"close":4950,"volume":9529,"rsi_14":51.14,"sma_20":4970.25,"sma_60":5205.83,"sma_120":5330.83},{"date":"2026-04-24","open":4990,"high":4990,"low":4940,"close":4970,"volume":6009,"rsi_14":54.44,"sma_20":4968.25,"sma_60":5197.67,"sma_120":5329.17},{"date":"2026-04-27","open":4990,"high":4990,"low":4930,"close":4950,"volume":3786,"rsi_14":51.09,"sma_20":4967.25,"sma_60":5188.0,"sma_120":5327.25},{"date":"2026-04-28","open":4985,"high":5000,"low":4935,"close":4990,"volume":9658,"rsi_14":52.63,"sma_20":4969.25,"sma_60":5178.83,"sma_120":5324.67},{"date":"2026-04-29","open":4990,"high":4990,"low":4945,"close":4980,"volume":6196,"rsi_14":51.55,"sma_20":4969.75,"sma_60":5171.5,"sma_120":5328.0},{"date":"2026-04-30","open":4980,"high":4980,"low":4920,"close":4945,"volume":7996,"rsi_14":53.16,"sma_20":4960.25,"sma_60":4963.83,"sma_120":5073.88},{"date":"2026-05-04","open":4950,"high":4960,"low":4925,"close":4955,"volume":3967,"rsi_14":58.43,"sma_20":4969.25,"sma_60":5155.83,"sma_120":5315.83},{"date":"2026-05-06","open":4955,"high":4955,"low":4855,"close":4925,"volume":18543,"rsi_14":50.57,"sma_20":4969.0,"sma_60":5147.42,"sma_120":5312.62},{"date":"2026-05-07","open":4925,"high":4925,"low":4805,"close":4855,"volume":11240,"rsi_14":40.0,"sma_20":4964.75,"sma_60":5136.67,"sma_120":5308.92},{"date":"2026-05-08","open":4835,"high":4860,"low":4770,"close":4860,"volume":14700,"rsi_14":20.83,"sma_20":4959.5,"sma_60":5126.17,"sma_120":5304.5},{"date":"2026-05-11","open":4860,"high":4860,"low":4655,"close":4655,"volume":18596,"rsi_14":13.76,"sma_20":4944.0,"sma_60":5112.08,"sma_120":5298.46},{"date":"2026-05-12","open":4655,"high":4690,"low":4580,"close":4590,"volume":9686,"rsi_14":12.5,"sma_20":4927.25,"sma_60":5098.58,"sma_120":5291.04},{"date":"2026-05-13","open":4590,"high":4655,"low":4560,"close":4655,"volume":7198,"rsi_14":21.37,"sma_20":4916.0,"sma_60":5085.83,"sma_120":5283.5},{"date":"2026-05-14","open":4685,"high":4810,"low":4590,"close":4795,"volume":26177,"rsi_14":37.58,"sma_20":4909.75,"sma_60":5074.42,"sma_120":5277.46},{"date":"2026-05-15","open":4795,"high":4795,"low":4595,"close":4760,"volume":31147,"rsi_14":37.33,"sma_20":4900.25,"sma_60":5061.75,"sma_120":5270.62},{"date":"2026-05-18","open":4660,"high":4845,"low":4625,"close":4840,"volume":23600,"rsi_14":41.98,"sma_20":4888.75,"sma_60":5050.25,"sma_120":5264.71},{"date":"2026-05-19","open":4805,"high":4840,"low":4740,"close":4840,"volume":11357,"rsi_14":43.04,"sma_20":4878.25,"sma_60":5036.92,"sma_120":5258.88},{"date":"2026-05-20","open":4805,"high":4840,"low":4640,"close":4830,"volume":11414,"rsi_14":39.47,"sma_20":4867.75,"sma_60":5019.75,"sma_120":5252.79},{"date":"2026-05-21","open":4765,"high":4845,"low":4710,"close":4735,"volume":17368,"rsi_14":35.5,"sma_20":4853.0,"sma_60":4997.83,"sma_120":5246.17},{"date":"2026-05-22","open":4720,"high":4800,"low":4715,"close":4800,"volume":34351,"rsi_14":41.71,"sma_20":4844.0,"sma_60":4977.5,"sma_120":5240.17},{"date":"2026-05-26","open":4765,"high":4835,"low":4745,"close":4830,"volume":11197,"rsi_14":43.02,"sma_20":4838.0,"sma_60":4956.17,"sma_120":5233.75},{"date":"2026-05-27","open":4845,"high":4845,"low":4710,"close":4790,"volume":15594,"rsi_14":42.54,"sma_20":4829.0,"sma_60":4934.33,"sma_120":5227.0},{"date":"2026-05-28","open":4755,"high":4845,"low":4625,"close":4790,"volume":34152,"rsi_14":46.11,"sma_20":4821.0,"sma_60":4913.17,"sma_120":5220.58},{"date":"2026-05-29","open":4755,"high":4785,"low":4600,"close":4670,"volume":38112,"rsi_14":40.0,"sma_20":4805.0,"sma_60":4894.67,"sma_120":5214.83},{"date":"2026-06-01","open":4690,"high":4700,"low":4590,"close":4690,"volume":4534,"rsi_14":52.29,"sma_20":4790.5,"sma_60":4897.92,"sma_120":5209.33},{"date":"2026-06-02","open":4655,"high":4685,"low":4560,"close":4630,"volume":2830,"rsi_14":52.63,"sma_20":4774.75,"sma_60":4897.17,"sma_120":5203.67},{"date":"2026-06-04","open":4630,"high":4690,"low":4600,"close":4630,"volume":3343,"rsi_14":48.2,"sma_20":4758.5,"sma_60":4897.33,"sma_120":5197.67},{"date":"2026-06-05","open":4630,"high":4630,"low":4600,"close":4630,"volume":1402,"rsi_14":35.14,"sma_20":4743.75,"sma_60":4898.33,"sma_120":5191.67},{"date":"2026-06-08","open":4595,"high":4630,"low":4480,"close":4590,"volume":10012,"rsi_14":34.82,"sma_20":4730.5,"sma_60":4897.25,"sma_120":5184.83},{"date":"2026-06-09","open":4555,"high":4695,"low":4500,"close":4690,"volume":14586,"rsi_14":37.07,"sma_20":4722.0,"sma_60":4893.17,"sma_120":5177.67},{"date":"2026-06-10","open":4655,"high":4690,"low":4550,"close":4655,"volume":7991,"rsi_14":34.96,"sma_20":4722.0,"sma_60":4885.92,"sma_120":5170.46},{"date":"2026-06-11","open":4620,"high":4695,"low":4565,"close":4695,"volume":13272,"rsi_14":39.53,"sma_20":4727.25,"sma_60":4877.83,"sma_120":5163.58},{"date":"2026-06-12","open":4660,"high":4740,"low":4590,"close":4740,"volume":26634,"rsi_14":50.42,"sma_20":4731.5,"sma_60":4871.5,"sma_120":5157.08},{"date":"2026-06-15","open":4675,"high":4745,"low":4625,"close":4745,"volume":30127,"rsi_14":44.86,"sma_20":4729.0,"sma_60":4867.33,"sma_120":5150.62},{"date":"2026-06-16","open":4705,"high":4785,"low":4690,"close":4735,"volume":9650,"rsi_14":40.78,"sma_20":4727.75,"sma_60":4864.25,"sma_120":5144.92},{"date":"2026-06-17","open":4720,"high":4775,"low":4680,"close":4775,"volume":16435,"rsi_14":73.02,"sma_20":4703.75,"sma_60":4833.67,"sma_120":5099.79},{"date":"2026-06-18","open":4740,"high":4780,"low":4670,"close":4700,"volume":9136,"rsi_14":42.37,"sma_20":4717.5,"sma_60":4855.83,"sma_120":5132.62},{"date":"2026-06-19","open":4665,"high":4715,"low":4585,"close":4660,"volume":13610,"rsi_14":49.02,"sma_20":4709.0,"sma_60":4849.67,"sma_120":5126.46},{"date":"2026-06-22","open":4660,"high":4710,"low":4620,"close":4710,"volume":3525,"rsi_14":51.85,"sma_20":4707.75,"sma_60":4845.0,"sma_120":5119.12},{"date":"2026-06-23","open":4675,"high":4685,"low":4585,"close":4685,"volume":13564,"rsi_14":55.45,"sma_20":4702.0,"sma_60":4839.58,"sma_120":5111.0},{"date":"2026-06-24","open":4610,"high":4685,"low":4610,"close":4620,"volume":5446,"rsi_14":49.12,"sma_20":4691.5,"sma_60":4833.25,"sma_120":5104.17},{"date":"2026-06-25","open":4620,"high":4690,"low":4550,"close":4610,"volume":13831,"rsi_14":48.28,"sma_20":4682.5,"sma_60":4826.58,"sma_120":5096.25},{"date":"2026-06-26","open":4560,"high":4610,"low":4460,"close":4595,"volume":10832,"rsi_14":50.45,"sma_20":4672.75,"sma_60":4820.33,"sma_120":5088.21},{"date":"2026-06-29","open":4595,"high":4685,"low":4590,"close":4650,"volume":5310,"rsi_14":46.08,"sma_20":4671.75,"sma_60":4815.33,"sma_120":5080.62},{"date":"2026-06-30","open":4670,"high":4750,"low":4610,"close":4750,"volume":13835,"rsi_14":58.26,"sma_20":4674.75,"sma_60":4811.67,"sma_120":5073.88},{"date":"2026-07-01","open":4695,"high":4825,"low":4670,"close":4760,"volume":8030,"rsi_14":55.96,"sma_20":4681.25,"sma_60":4808.17,"sma_120":5067.62},{"date":"2026-07-02","open":4725,"high":4745,"low":4625,"close":4745,"volume":4275,"rsi_14":50.49,"sma_20":4687.0,"sma_60":4804.92,"sma_120":5062.0},{"date":"2026-07-03","open":4705,"high":4850,"low":4685,"close":4850,"volume":5790,"rsi_14":58.54,"sma_20":4698.0,"sma_60":4803.58,"sma_120":5057.0},{"date":"2026-07-06","open":4830,"high":4830,"low":4770,"close":4810,"volume":2107,"rsi_14":55.81,"sma_20":4709.0,"sma_60":4801.42,"sma_120":5051.92},{"date":"2026-07-07","open":4810,"high":4840,"low":4740,"close":4830,"volume":3296,"rsi_14":54.4,"sma_20":4716.0,"sma_60":4799.17,"sma_120":5046.92},{"date":"2026-07-08","open":4690,"high":4830,"low":4610,"close":4825,"volume":9443,"rsi_14":61.26,"sma_20":4724.5,"sma_60":4796.83,"sma_120":5041.04},{"date":"2026-07-09","open":4825,"high":4860,"low":4725,"close":4795,"volume":7557,"rsi_14":62.39,"sma_20":4729.5,"sma_60":4794.67,"sma_120":5034.75},{"date":"2026-07-10","open":4795,"high":4825,"low":4735,"close":4775,"volume":19056,"rsi_14":56.31,"sma_20":4731.25,"sma_60":4792.92,"sma_120":5027.96},{"date":"2026-07-13","open":4775,"high":4830,"low":4720,"close":4780,"volume":27642,"rsi_14":59.6,"sma_20":4733.0,"sma_60":4790.58,"sma_120":5021.62},{"date":"2026-07-14","open":4780,"high":4865,"low":4660,"close":4805,"volume":5890,"rsi_14":70.33,"sma_20":4736.5,"sma_60":4788.17,"sma_120":5016.33},{"date":"2026-07-15","open":4805,"high":4850,"low":4740,"close":4770,"volume":9374,"rsi_14":66.67,"sma_20":4736.25,"sma_60":4783.17,"sma_120":5011.17},{"date":"2026-07-16","open":4735,"high":4800,"low":4710,"close":4800,"volume":4043,"rsi_14":70.71,"sma_20":4741.25,"sma_60":4779.0,"sma_120":5006.33},{"date":"2026-07-20","open":4765,"high":4800,"low":4695,"close":4800,"volume":5854,"rsi_14":67.05,"sma_20":4748.25,"sma_60":4775.0,"sma_120":5000.75},{"date":"2026-07-21","open":4765,"high":4850,"low":4670,"close":4700,"volume":6726,"rsi_14":44.32,"sma_20":4747.75,"sma_60":4769.5,"sma_120":4994.67},{"date":"2026-07-22","open":4705,"high":4735,"low":4610,"close":4665,"volume":9297,"rsi_14":39.78,"sma_20":4746.75,"sma_60":4764.25,"sma_120":4989.29},{"date":"2026-07-23","open":4665,"high":4760,"low":4620,"close":4760,"volume":21583,"rsi_14":51.38,"sma_20":4753.75,"sma_60":4761.08,"sma_120":4983.46},{"date":"2026-07-24","open":4760,"high":4795,"low":4695,"close":4780,"volume":2913,"rsi_14":42.39,"sma_20":4762.25,"sma_60":4757.92,"sma_120":4977.79},{"date":"2026-07-27","open":4780,"high":4810,"low":4720,"close":4810,"volume":20290,"rsi_14":50.0,"sma_20":4773.0,"sma_60":4755.58,"sma_120":4971.79},{"date":"2026-07-28","open":4730,"high":4780,"low":4635,"close":4760,"volume":9034,"rsi_14":42.71,"sma_20":4778.5,"sma_60":4751.75,"sma_120":4965.29},{"date":"2026-07-29","open":4760,"high":4795,"low":4635,"close":4785,"volume":15142,"rsi_14":46.0,"sma_20":4780.25,"sma_60":4748.5,"sma_120":4960.0},{"date":"2026-07-30","open":4700,"high":4785,"low":4700,"close":4785,"volume":7868,"rsi_14":48.94,"sma_20":4781.5,"sma_60":4745.83,"sma_120":4954.71},{"date":"2026-07-31","open":4785,"high":4865,"low":4690,"close":4810,"volume":37218,"rsi_14":53.68,"sma_20":4784.75,"sma_60":4743.42,"sma_120":4949.62},{"date":"2026-08-03","open":4760,"high":4830,"low":4720,"close":4800,"volume":18534,"rsi_14":52.08,"sma_20":4782.25,"sma_60":4741.33,"sma_120":4944.38},{"date":"2026-08-04","open":4765,"high":4860,"low":4765,"close":4835,"volume":11089,"rsi_14":53.06,"sma_20":4783.5,"sma_60":4741.0,"sma_120":4938.83},{"date":"2026-08-05","open":4835,"high":4880,"low":4790,"close":4880,"volume":2214,"rsi_14":61.0,"sma_20":4786.0,"sma_60":4741.33,"sma_120":4933.75},{"date":"2026-08-06","open":4820,"high":4895,"low":4790,"close":4885,"volume":4055,"rsi_14":58.95,"sma_20":4789.0,"sma_60":4745.17,"sma_120":4928.62},{"date":"2026-08-07","open":4840,"high":4840,"low":4765,"close":4815,"volume":30881,"rsi_14":51.38,"sma_20":4790.0,"sma_60":4748.92,"sma_120":4923.75},{"date":"2026-08-10","open":4775,"high":4895,"low":4750,"close":4860,"volume":13231,"rsi_14":66.33,"sma_20":4794.25,"sma_60":4752.33,"sma_120":4919.08},{"date":"2026-08-11","open":4800,"high":4855,"low":4735,"close":4790,"volume":26088,"rsi_14":61.9,"sma_20":4794.75,"sma_60":4752.25,"sma_120":4913.33},{"date":"2026-08-12","open":4785,"high":4820,"low":4765,"close":4810,"volume":18187,"rsi_14":55.56,"sma_20":4795.0,"sma_60":4753.08,"sma_120":4907.42},{"date":"2026-08-13","open":4775,"high":4835,"low":4775,"close":4835,"volume":2931,"rsi_14":56.04,"sma_20":4798.25,"sma_60":4753.0,"sma_120":4901.62},{"date":"2026-08-14","open":4810,"high":4895,"low":4810,"close":4890,"volume":34422,"rsi_14":58.33,"sma_20":4802.75,"sma_60":4753.83,"sma_120":4895.38},{"date":"2026-08-18","open":4850,"high":4915,"low":4810,"close":4915,"volume":7668,"rsi_14":67.03,"sma_20":4808.5,"sma_60":4755.25,"sma_120":4887.5},{"date":"2026-08-19","open":4865,"high":4900,"low":4800,"close":4900,"volume":3536,"rsi_14":62.92,"sma_20":4818.5,"sma_60":4758.0,"sma_120":4877.92},{"date":"2026-08-20","open":4855,"high":4965,"low":4840,"close":4965,"volume":7205,"rsi_14":67.65,"sma_20":4833.5,"sma_60":4760.75,"sma_120":4869.12},{"date":"2026-08-21","open":4860,"high":4970,"low":4840,"close":4840,"volume":12580,"rsi_14":52.46,"sma_20":4837.5,"sma_60":4760.92,"sma_120":4858.54},{"date":"2026-08-24","open":4805,"high":4840,"low":4775,"close":4835,"volume":9912,"rsi_14":52.89,"sma_20":4840.25,"sma_60":4761.67,"sma_120":4848.0},{"date":"2026-08-25","open":4835,"high":4910,"low":4800,"close":4910,"volume":5108,"rsi_14":55.81,"sma_20":4845.25,"sma_60":4763.67,"sma_120":4838.42},{"date":"2026-08-26","open":4865,"high":4955,"low":4840,"close":4910,"volume":2346,"rsi_14":52.5,"sma_20":4852.75,"sma_60":4767.67,"sma_120":4831.17},{"date":"2026-08-27","open":4860,"high":4950,"low":4850,"close":4895,"volume":4962,"rsi_14":50.82,"sma_20":4858.25,"sma_60":4771.08,"sma_120":4834.5},{"date":"2026-08-28","open":4850,"high":4920,"low":4850,"close":4915,"volume":687,"rsi_14":58.93,"sma_20":4864.75,"sma_60":4775.83,"sma_120":4836.5},{"date":"2026-08-31","open":4920,"high":4920,"low":4895,"close":4920,"volume":1659,"rsi_14":55.77,"sma_20":4870.25,"sma_60":4780.67,"sma_120":4839.0},{"date":"2026-09-01","open":4920,"high":4920,"low":4835,"close":4880,"volume":53077,"rsi_14":59.18,"sma_20":4874.25,"sma_60":4784.83,"sma_120":4841.58},{"date":"2026-09-02","open":4860,"high":4920,"low":4825,"close":4890,"volume":13820,"rsi_14":58.33,"sma_20":4877.0,"sma_60":4789.83,"sma_120":4843.54},{"date":"2026-09-03","open":4890,"high":4915,"low":4855,"close":4910,"volume":1342,"rsi_14":57.89,"sma_20":4878.5,"sma_60":4793.5,"sma_120":4843.33},{"date":"2026-09-04","open":4910,"high":4910,"low":4880,"close":4905,"volume":8297,"rsi_14":51.76,"sma_20":4879.5,"sma_60":4797.67,"sma_120":4841.79},{"date":"2026-09-07","open":4905,"high":4905,"low":4890,"close":4905,"volume":254,"rsi_14":48.75,"sma_20":4884.0,"sma_60":4801.17,"sma_120":4839.5},{"date":"2026-09-08","open":4905,"high":4930,"low":4890,"close":4925,"volume":7508,"rsi_14":53.09,"sma_20":4887.25,"sma_60":4804.25,"sma_120":4837.88},{"date":"2026-09-09","open":4905,"high":4940,"low":4900,"close":4935,"volume":843,"rsi_14":45.71,"sma_20":4894.5,"sma_60":4807.42,"sma_120":4837.38},{"date":"2026-09-10","open":4920,"high":4985,"low":4890,"close":4985,"volume":6261,"rsi_14":76.36,"sma_20":4903.25,"sma_60":4811.58,"sma_120":4837.92},{"date":"2026-09-11","open":4945,"high":4995,"low":4930,"close":4985,"volume":979,"rsi_14":77.78,"sma_20":4910.75,"sma_60":4815.08,"sma_120":4837.96},{"date":"2026-09-14","open":4970,"high":5390,"low":4785,"close":5000,"volume":58704,"rsi_14":71.43,"sma_20":4916.25,"sma_60":4820.08,"sma_120":4837.96},{"date":"2026-09-15","open":5000,"high":5120,"low":4890,"close":4995,"volume":30268,"rsi_14":69.77,"sma_20":4920.25,"sma_60":4825.67,"sma_120":4837.67},{"date":"2026-09-16","open":4940,"high":4995,"low":4850,"close":4950,"volume":7591,"rsi_14":61.22,"sma_20":4922.75,"sma_60":4829.67,"sma_120":4837.33},{"date":"2026-09-17","open":4935,"high":4970,"low":4900,"close":4940,"volume":1171,"rsi_14":55.32,"sma_20":4921.5,"sma_60":4833.92,"sma_120":4836.75},{"date":"2026-09-18","open":4935,"high":4960,"low":4895,"close":4925,"volume":4909,"rsi_14":51.02,"sma_20":4925.75,"sma_60":4839.0,"sma_120":4836.12},{"date":"2026-09-21","open":4935,"high":4965,"low":4870,"close":4930,"volume":1833,"rsi_14":61.9,"sma_20":4930.5,"sma_60":4844.33,"sma_120":4835.46},{"date":"2026-09-22","open":4920,"high":4920,"low":4800,"close":4880,"volume":3148,"rsi_14":48.0,"sma_20":4929.0,"sma_60":4849.08,"sma_120":4834.71},{"date":"2026-09-23","open":4885,"high":4885,"low":4800,"close":4865,"volume":1994,"rsi_14":40.82,"sma_20":4926.75,"sma_60":4852.67,"sma_120":4834.0},{"date":"2026-09-28","open":4840,"high":4900,"low":4810,"close":4890,"volume":3005,"rsi_14":47.17,"sma_20":4926.5,"sma_60":4855.0,"sma_120":4833.33},{"date":"2026-09-29","open":4875,"high":4900,"low":4835,"close":4895,"volume":267,"rsi_14":48.15,"sma_20":4925.5,"sma_60":4857.25,"sma_120":4832.71},{"date":"2026-09-30","open":4870,"high":4890,"low":4820,"close":4890,"volume":5966,"rsi_14":43.14,"sma_20":4924.0,"sma_60":4859.67,"sma_120":4832.29},{"date":"2026-10-01","open":4890,"high":4890,"low":4850,"close":4890,"volume":1503,"rsi_14":40.82,"sma_20":4924.5,"sma_60":4860.33,"sma_120":4831.96},{"date":"2026-10-02","open":4890,"high":4900,"low":4770,"close":4825,"volume":9260,"rsi_14":19.23,"sma_20":4921.25,"sma_60":4860.58,"sma_120":4831.0},{"date":"2026-10-06","open":4825,"high":4850,"low":4775,"close":4835,"volume":1895,"rsi_14":22.22,"sma_20":4917.5,"sma_60":4860.67,"sma_120":4829.92},{"date":"2026-10-07","open":4835,"high":4850,"low":4780,"close":4815,"volume":892,"rsi_14":16.36,"sma_20":4913.0,"sma_60":4860.5,"sma_120":4828.67},{"date":"2026-10-08","open":4815,"high":4840,"low":4770,"close":4815,"volume":1078,"rsi_14":16.67,"sma_20":4908.5,"sma_60":4860.83,"sma_120":4827.75},{"date":"2026-10-12","open":4815,"high":4850,"low":4720,"close":4815,"volume":2321,"rsi_14":20.0,"sma_20":4903.0,"sma_60":4861.5,"sma_120":4827.21},{"date":"2026-10-13","open":4755,"high":4875,"low":4705,"close":4820,"volume":6874,"rsi_14":22.73,"sma_20":4897.25,"sma_60":4862.17,"sma_120":4826.38},{"date":"2026-10-14","open":4830,"high":4870,"low":4770,"close":4850,"volume":3481,"rsi_14":34.04,"sma_20":4890.5,"sma_60":4862.92,"sma_120":4825.54},{"date":"2026-10-15","open":4800,"high":4930,"low":4725,"close":4880,"volume":4228,"rsi_14":40.38,"sma_20":4885.25,"sma_60":4864.75,"sma_120":4823.96},{"date":"2026-10-16","open":4875,"high":4910,"low":4780,"close":4870,"volume":6763,"rsi_14":47.73,"sma_20":4878.75,"sma_60":4865.92,"sma_120":4822.46},{"date":"2026-10-19","open":4820,"high":4960,"low":4815,"close":4940,"volume":4023,"rsi_14":63.64,"sma_20":4876.0,"sma_60":4868.25,"sma_120":4821.62},{"date":"2026-10-20","open":4880,"high":4980,"low":4875,"close":4960,"volume":1231,"rsi_14":62.96,"sma_20":4876.5,"sma_60":4872.58,"sma_120":4821.04},{"date":"2026-10-21","open":4960,"high":4990,"low":4830,"close":4855,"volume":7463,"rsi_14":44.59,"sma_20":4872.25,"sma_60":4875.75,"sma_120":4820.0},{"date":"2026-10-22","open":4855,"high":4890,"low":4810,"close":4890,"volume":1994,"rsi_14":50.0,"sma_20":4870.5,"sma_60":4877.92,"sma_120":4819.5},{"date":"2026-10-23","open":4791,"high":4890,"low":4732,"close":4890,"volume":2916}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.64,"pbr":0.72,"ttm_eps":null,"close":5459.0762},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.0,"pbr":0.7,"ttm_eps":null,"close":5278.689},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.82,"pbr":0.95,"ttm_eps":null,"close":6130.0356},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":20.28,"pbr":0.95,"ttm_eps":null,"close":5867.3198},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.46,"pbr":0.84,"ttm_eps":null,"close":5332.1582},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":30.29,"pbr":0.85,"ttm_eps":null,"close":5371.0791},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":43.83,"pbr":0.88,"ttm_eps":null,"close":5560.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":25.13,"pbr":0.8,"ttm_eps":null,"close":4950.0}],"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":"한국경제TV","phase":"above-fold","symbol_resolved":true}