{"status":"ok","report":{"price_analysis":{"current":11570.0,"change_1d":-1.1,"change_7d":-5.0,"change_30d":1.9,"high_30d":13200.0,"low_30d":10780.0,"position_in_range":33.0,"support":11022.0,"resistance":12958.0},"summary":"이엘씨(041520)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1410.12억. 현재가 11,570원, 전일 대비 -1.1%, 30일 +1.9%. PER 8.6배 / ROE 2.6%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 3875.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.6배입니다. ROE 2.6%입니다. 시가총액 1410.12억. 매출 474.17억, 영업이익 35.79억.","grade":"C","comment":"PER 8.56배, ROE 2.57%","per":8.56,"pbr":0.81,"roe":2.57,"eps":1351.6200000000001,"revenue":47416905939.0,"operating_income":3579483664.0,"net_income":16474568588.0,"market_cap":141012174940,"profit_margin":34.74,"roa":2.38,"operating_margin":7.55,"gross_margin":51.58,"debt_ratio":0.07724318969300015,"total_assets":188403516111.0,"total_equity":174894135246.0,"total_debt":13509380865.0,"dividend_yield":3.43,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-15.15)가 시그널선(155.59)을 하회합니다(데드크로스). SMA20 12415, SMA60 11552 — 혼조세입니다. 볼린저밴드 11546~13284 (현재 위치 1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.94011976047905,"macd":-15.14955212138193,"macd_signal":155.59454865382594,"sma_20":12415.0,"sma_60":11552.333333333334,"bb_upper":13283.71168980278,"bb_lower":11546.28831019722,"atr_14":635.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3875.00, 기관 순매수 0.00. 30일 누적: 외국인 1.59만, 기관 70.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-3875.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-3494.0,"institution_net":0.0,"retail_net":3494.0},{"date":"2026-10-22","foreign_net":-1495.0,"institution_net":0.0,"retail_net":1495.0},{"date":"2026-10-21","foreign_net":2070.0,"institution_net":0.0,"retail_net":-2070.0},{"date":"2026-10-20","foreign_net":-2418.0,"institution_net":-159.0,"retail_net":2577.0},{"date":"2026-10-19","foreign_net":1462.0,"institution_net":159.0,"retail_net":-1621.0},{"date":"2026-10-16","foreign_net":1667.0,"institution_net":0.0,"retail_net":-1667.0},{"date":"2026-10-15","foreign_net":-1530.0,"institution_net":0.0,"retail_net":1530.0},{"date":"2026-10-14","foreign_net":-1611.0,"institution_net":0.0,"retail_net":1611.0},{"date":"2026-10-13","foreign_net":1908.0,"institution_net":0.0,"retail_net":-1908.0},{"date":"2026-10-12","foreign_net":-5942.0,"institution_net":0.0,"retail_net":5942.0},{"date":"2026-10-08","foreign_net":1853.0,"institution_net":0.0,"retail_net":-1853.0},{"date":"2026-10-07","foreign_net":-3627.0,"institution_net":0.0,"retail_net":3627.0},{"date":"2026-10-06","foreign_net":7925.0,"institution_net":0.0,"retail_net":-7925.0},{"date":"2026-10-02","foreign_net":679.0,"institution_net":0.0,"retail_net":-679.0},{"date":"2026-10-01","foreign_net":7360.0,"institution_net":0.0,"retail_net":-7360.0},{"date":"2026-09-30","foreign_net":-974.0,"institution_net":0.0,"retail_net":974.0},{"date":"2026-09-29","foreign_net":2624.0,"institution_net":0.0,"retail_net":-2624.0},{"date":"2026-09-28","foreign_net":-3442.0,"institution_net":0.0,"retail_net":3442.0},{"date":"2026-09-23","foreign_net":-1656.0,"institution_net":0.0,"retail_net":1656.0},{"date":"2026-09-22","foreign_net":-6633.0,"institution_net":0.0,"retail_net":6633.0},{"date":"2026-09-21","foreign_net":19.0,"institution_net":0.0,"retail_net":-19.0},{"date":"2026-09-18","foreign_net":22.0,"institution_net":0.0,"retail_net":-22.0},{"date":"2026-09-17","foreign_net":1231.0,"institution_net":0.0,"retail_net":-1231.0},{"date":"2026-09-16","foreign_net":-819.0,"institution_net":0.0,"retail_net":819.0},{"date":"2026-09-15","foreign_net":-2047.0,"institution_net":0.0,"retail_net":2047.0},{"date":"2026-09-14","foreign_net":18771.0,"institution_net":0.0,"retail_net":-18771.0},{"date":"2026-09-11","foreign_net":342.0,"institution_net":70.0,"retail_net":-412.0},{"date":"2026-09-10","foreign_net":-1900.0,"institution_net":0.0,"retail_net":1900.0},{"date":"2026-09-09","foreign_net":8625.0,"institution_net":0.0,"retail_net":-8625.0},{"date":"2026-09-08","foreign_net":-3033.0,"institution_net":0.0,"retail_net":3033.0}],"periods":{"d1":{"foreign_net":-3494.0,"institution_net":0,"retail_net":3494.0},"d3":{"foreign_net":-2919.0,"institution_net":0,"retail_net":2919.0},"d7":{"foreign_net":-3738.0,"institution_net":0.0,"retail_net":3738.0},"d14":{"foreign_net":-2553.0,"institution_net":0.0,"retail_net":2553.0},"d30":{"foreign_net":15937.0,"institution_net":70.0,"retail_net":-16007.0}}},"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 8.56x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +77.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":77.5,"unit":"%","percentile":86,"direction":"higher_better"},{"name":"영업이익 성장률","value":-137.5,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":34.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.9,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.9,"unit":"%","percentile":54,"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":73,"summary":"유동비율 10.2x, 순차입금비율 -0.4x","metrics":[{"name":"유동비율","value":10.24,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.36,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1005.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.56x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +77.5%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"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":51.58,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":34.74,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 77% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)","전분기 대비 매출 77% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.56,"current_pbr":0.81,"per_5y_high":456.01,"per_5y_low":6.21,"per_5y_avg":138.12,"per_percentile":20.0,"pbr_5y_high":0.59,"pbr_5y_low":0.3,"pbr_5y_avg":0.46,"pbr_percentile":100.0,"per_5y_median":10.6,"pbr_5y_median":0.48,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.39},{"quarter":"2024-Q3","per":null,"pbr":0.34},{"quarter":"2024-Q4","per":null,"pbr":0.3},{"quarter":"2025-Q1","per":207.96,"pbr":0.41},{"quarter":"2025-Q2","per":null,"pbr":0.59},{"quarter":"2025-Q3","per":456.01,"pbr":0.51},{"quarter":"2025-Q4","per":10.6,"pbr":0.48},{"quarter":"2026-Q1","per":9.83,"pbr":0.58},{"quarter":"2026-Q2","per":6.21,"pbr":0.56},{"quarter":"현재","per":8.56,"pbr":0.81}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6004.4966,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5169.5518,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4656.3438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6151.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8819.0488,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7546.979,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8540.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":207.96,"eps":29.58,"close":6151.5,"source":"reported"},{"date":"2025-04","per":208.6,"eps":29.58,"close":6170.49,"source":"reported"},{"date":"2025-05","per":247.44,"eps":29.58,"close":7319.15,"source":"reported"},{"date":"2025-09","per":456.01,"eps":16.55,"close":7546.98,"source":"reported"},{"date":"2025-10","per":398.65,"eps":16.55,"close":6597.67,"source":"reported"},{"date":"2025-11","per":411.27,"eps":16.55,"close":6806.52,"source":"reported"},{"date":"2025-12","per":10.6,"eps":674.49,"close":7150.0,"source":"reported"},{"date":"2026-01","per":10.17,"eps":674.49,"close":6860.0,"source":"reported"},{"date":"2026-02","per":12.34,"eps":674.49,"close":8320.0,"source":"reported"},{"date":"2026-03","per":9.83,"eps":868.67,"close":8540.0,"source":"reported"},{"date":"2026-04","per":14.53,"eps":868.67,"close":12620.0,"source":"reported"},{"date":"2026-05","per":11.47,"eps":868.67,"close":9960.0,"source":"reported"},{"date":"2026-06","per":6.21,"eps":1351.62,"close":8400.0,"source":"reported"},{"date":"2026-07","per":6.84,"eps":1351.62,"close":9250.0,"source":"reported"},{"date":"2026-08","per":8.32,"eps":1351.62,"close":11240.0,"source":"reported"},{"date":"2026-09","per":9.34,"eps":1351.62,"close":12630.0,"source":"reported"},{"date":"2026-10","per":8.26,"eps":1351.62,"close":11160.0,"source":"reported"}],"trailing_per_history_meta":{"avg":119.87,"std":161.03,"upper_1sd":280.91,"lower_1sd":0.0,"current":8.26,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.43,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 29%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":29.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.36,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.43,"summary":"배당수익률 3.43%","metrics":[{"name":"배당수익률","value":3.43,"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":"8.6배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:36.668727+00:00","sections":{"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.025652859758215428,"dividend_yield":null,"eps":368.09,"revenue":18303231271.0,"operating_income":4679483664.0,"net_income":4486534724.0,"market_cap":null,"profit_margin":0.24512255008811226,"operating_margin":0.2556643466235531,"roa":0.023813434147145686,"gross_margin":0.5158355967975574,"total_equity":174894135246.0,"total_assets":188403516111.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.71,"pbr":0.72,"roe":0.015160236897468309,"dividend_yield":3.43,"eps":212.33,"revenue":10313674668.0,"operating_income":-300000000.0,"net_income":2588033864.0,"market_cap":129800000000.0,"profit_margin":0.2509322765463829,"operating_margin":-0.02912621359223301,"roa":0.013899156818842512,"gross_margin":0.44487625387642293,"total_equity":170711967201.0,"total_assets":186200781654.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.06607034490840279,"dividend_yield":null,"eps":935.29,"revenue":12700000000.0,"operating_income":800000000.0,"net_income":11400000000.0,"market_cap":null,"profit_margin":0.8976377952755905,"operating_margin":0.06299212598425197,"roa":0.0626546293638763,"gross_margin":0.46593998251968505,"total_equity":173025297898.0,"total_assets":182458043820.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.011372143835180334,"dividend_yield":null,"eps":-164.09,"revenue":6100000000.0,"operating_income":-1600000000.0,"net_income":-2000000000.0,"market_cap":null,"profit_margin":-0.32786885245901637,"operating_margin":-0.26229508196721313,"roa":-0.010735429549880717,"gross_margin":0.47466866032786886,"total_equity":172717983475.0,"total_assets":182961822056.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.008174087164458412,"dividend_yield":null,"eps":-114.86,"revenue":11100000000.0,"operating_income":700000000.0,"net_income":-1400000000.0,"market_cap":null,"profit_margin":-0.12612612612612611,"operating_margin":0.06306306306306306,"roa":-0.007711321078881817,"gross_margin":0.5003321289189189,"total_equity":174915102229.0,"total_assets":185411977711.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.001258246434896572,"dividend_yield":null,"eps":18.15,"revenue":7950021772.0,"operating_income":-836134673.0,"net_income":221173348.0,"market_cap":null,"profit_margin":0.02782047072864293,"operating_margin":-0.10517388467348213,"roa":0.0011583406712137347,"gross_margin":0.4865217579180235,"total_equity":175779038085.0,"total_assets":190939810279.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01880406803333835,"dividend_yield":null,"eps":277.35,"revenue":10170360913.0,"operating_income":354145302.0,"net_income":3380588388.0,"market_cap":null,"profit_margin":0.33239610835037825,"operating_margin":0.03482131116382733,"roa":0.017824417182726877,"gross_margin":0.49024303027701216,"total_equity":179779629706.0,"total_assets":189660528776.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014974308383942696,"dividend_yield":null,"eps":-217.26,"revenue":9221224573.0,"operating_income":-490515842.0,"net_income":-2648076250.0,"market_cap":null,"profit_margin":-0.28717186410941997,"operating_margin":-0.05319421928365609,"roa":-0.014266439462462645,"gross_margin":0.4519085221285609,"total_equity":176841305929.0,"total_assets":185615777291.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00330498492833819,"dividend_yield":null,"eps":-48.66,"revenue":4060917557.0,"operating_income":-2566256929.0,"net_income":-593088346.0,"market_cap":null,"profit_margin":-0.1460478666890602,"operating_margin":-0.631940169427084,"roa":-0.0031415848593671918,"gross_margin":0.44545086858063493,"total_equity":179452662829.0,"total_assets":188786352287.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0022567438918599503,"dividend_yield":null,"eps":-33.37,"revenue":5782241810.0,"operating_income":-1979675468.0,"net_income":-406738309.0,"market_cap":null,"profit_margin":-0.07034266680037028,"operating_margin":-0.3423716152057639,"roa":-0.002097164485521179,"gross_margin":0.42262732609586245,"total_equity":180232373938.0,"total_assets":193946784722.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.026506594255519624,"dividend_yield":null,"eps":-400.52,"revenue":19926881789.0,"operating_income":-3050889894.0,"net_income":-4881851853.0,"market_cap":null,"profit_margin":-0.24498824776964706,"operating_margin":-0.1531042300699624,"roa":-0.023742669340821698,"gross_margin":0.10551287297547184,"total_equity":184174994567.0,"total_assets":205615121995.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.002687594788597983,"dividend_yield":null,"eps":41.73,"revenue":15397997178.0,"operating_income":-3070519851.0,"net_income":508602271.0,"market_cap":null,"profit_margin":0.03303041721079604,"operating_margin":-0.19941033989712814,"roa":0.0023460301114892443,"gross_margin":0.1219446976313766,"total_equity":189240682099.0,"total_assets":216792729347.0}],"current_price":11570.0,"change_pct":-1.11,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10150.0},{"date":"2016-10-25","close":10100.0},{"date":"2016-10-26","close":9940.0},{"date":"2016-10-27","close":10100.0},{"date":"2016-10-28","close":9950.0},{"date":"2016-10-31","close":9720.0},{"date":"2016-11-01","close":9760.0},{"date":"2016-11-02","close":9710.0},{"date":"2016-11-03","close":9620.0},{"date":"2016-11-04","close":9690.0},{"date":"2016-11-07","close":9760.0},{"date":"2016-11-08","close":9770.0},{"date":"2016-11-09","close":9240.0},{"date":"2016-11-10","close":9520.0},{"date":"2016-11-11","close":9640.0},{"date":"2016-11-14","close":9760.0},{"date":"2016-11-15","close":9540.0},{"date":"2016-11-16","close":9550.0},{"date":"2016-11-17","close":9620.0},{"date":"2016-11-18","close":9640.0},{"date":"2016-11-21","close":9550.0},{"date":"2016-11-22","close":9580.0},{"date":"2016-11-23","close":9590.0},{"date":"2016-11-24","close":9580.0},{"date":"2016-11-25","close":9750.0},{"date":"2016-11-28","close":9390.0},{"date":"2016-11-29","close":9310.0},{"date":"2016-11-30","close":9000.0},{"date":"2016-12-01","close":9020.0},{"date":"2016-12-02","close":8830.0},{"date":"2016-12-05","close":8470.0},{"date":"2016-12-06","close":8510.0},{"date":"2016-12-07","close":8480.0},{"date":"2016-12-08","close":8540.0},{"date":"2016-12-09","close":8580.0},{"date":"2016-12-12","close":8810.0},{"date":"2016-12-13","close":8950.0},{"date":"2016-12-14","close":9100.0},{"date":"2016-12-15","close":9240.0},{"date":"2016-12-16","close":9420.0},{"date":"2016-12-19","close":9640.0},{"date":"2016-12-20","close":9610.0},{"date":"2016-12-21","close":9470.0},{"date":"2016-12-22","close":9470.0},{"date":"2016-12-23","close":9650.0},{"date":"2016-12-26","close":9680.0},{"date":"2016-12-27","close":9890.0},{"date":"2016-12-28","close":9700.0},{"date":"2016-12-29","close":9510.0},{"date":"2017-01-02","close":9360.0},{"date":"2017-01-03","close":9530.0},{"date":"2017-01-04","close":9530.0},{"date":"2017-01-05","close":9500.0},{"date":"2017-01-06","close":9420.0},{"date":"2017-01-09","close":9270.0},{"date":"2017-01-10","close":9270.0},{"date":"2017-01-11","close":9290.0},{"date":"2017-01-12","close":9300.0},{"date":"2017-01-13","close":9350.0},{"date":"2017-01-16","close":9210.0},{"date":"2017-01-17","close":9210.0},{"date":"2017-01-18","close":9330.0},{"date":"2017-01-19","close":9220.0},{"date":"2017-01-20","close":9300.0},{"date":"2017-01-23","close":9140.0},{"date":"2017-01-24","close":9080.0},{"date":"2017-01-25","close":9050.0},{"date":"2017-01-26","close":9180.0},{"date":"2017-01-31","close":9260.0},{"date":"2017-02-01","close":9560.0},{"date":"2017-02-02","close":9470.0},{"date":"2017-02-03","close":9240.0},{"date":"2017-02-06","close":8990.0},{"date":"2017-02-07","close":9010.0},{"date":"2017-02-08","close":9030.0},{"date":"2017-02-09","close":9120.0},{"date":"2017-02-10","close":9140.0},{"date":"2017-02-13","close":9100.0},{"date":"2017-02-14","close":9070.0},{"date":"2017-02-15","close":9250.0},{"date":"2017-02-16","close":9600.0},{"date":"2017-02-17","close":9390.0},{"date":"2017-02-20","close":9380.0},{"date":"2017-02-21","close":9320.0},{"date":"2017-02-22","close":9230.0},{"date":"2017-02-23","close":9180.0},{"date":"2017-02-24","close":9340.0},{"date":"2017-02-27","close":9430.0},{"date":"2017-02-28","close":9430.0},{"date":"2017-03-02","close":9310.0},{"date":"2017-03-03","close":9110.0},{"date":"2017-03-06","close":9260.0},{"date":"2017-03-07","close":9420.0},{"date":"2017-03-08","close":9540.0},{"date":"2017-03-09","close":9460.0},{"date":"2017-03-10","close":9520.0},{"date":"2017-03-13","close":9520.0},{"date":"2017-03-14","close":9530.0},{"date":"2017-03-15","close":9450.0},{"date":"2017-03-16","close":9480.0},{"date":"2017-03-17","close":9600.0},{"date":"2017-03-20","close":9430.0},{"date":"2017-03-21","close":9400.0},{"date":"2017-03-22","close":9500.0},{"date":"2017-03-23","close":9350.0},{"date":"2017-03-24","close":9350.0},{"date":"2017-03-27","close":9310.0},{"date":"2017-03-28","close":9470.0},{"date":"2017-03-29","close":9490.0},{"date":"2017-03-30","close":9630.0},{"date":"2017-03-31","close":9630.0},{"date":"2017-04-03","close":9860.0},{"date":"2017-04-04","close":9860.0},{"date":"2017-04-05","close":10100.0},{"date":"2017-04-06","close":10050.0},{"date":"2017-04-07","close":9930.0},{"date":"2017-04-10","close":9980.0},{"date":"2017-04-11","close":9990.0},{"date":"2017-04-12","close":10050.0},{"date":"2017-04-13","close":10300.0},{"date":"2017-04-14","close":10100.0},{"date":"2017-04-17","close":10000.0},{"date":"2017-04-18","close":10100.0},{"date":"2017-04-19","close":9960.0},{"date":"2017-04-20","close":10050.0},{"date":"2017-04-21","close":9990.0},{"date":"2017-04-24","close":9840.0},{"date":"2017-04-25","close":9760.0},{"date":"2017-04-26","close":9660.0},{"date":"2017-04-27","close":9720.0},{"date":"2017-04-28","close":9610.0},{"date":"2017-05-02","close":9660.0},{"date":"2017-05-04","close":9730.0},{"date":"2017-05-08","close":9670.0},{"date":"2017-05-10","close":9640.0},{"date":"2017-05-11","close":9720.0},{"date":"2017-05-12","close":9720.0},{"date":"2017-05-15","close":9540.0},{"date":"2017-05-16","close":9320.0},{"date":"2017-05-17","close":9170.0},{"date":"2017-05-18","close":9220.0},{"date":"2017-05-19","close":9330.0},{"date":"2017-05-22","close":9440.0},{"date":"2017-05-23","close":9440.0},{"date":"2017-05-24","close":9480.0},{"date":"2017-05-25","close":9430.0},{"date":"2017-05-26","close":9370.0},{"date":"2017-05-29","close":9380.0},{"date":"2017-05-30","close":9400.0},{"date":"2017-05-31","close":9400.0},{"date":"2017-06-01","close":9440.0},{"date":"2017-06-02","close":9500.0},{"date":"2017-06-05","close":9670.0},{"date":"2017-06-07","close":9490.0},{"date":"2017-06-08","close":9500.0},{"date":"2017-06-09","close":9680.0},{"date":"2017-06-12","close":9500.0},{"date":"2017-06-13","close":9700.0},{"date":"2017-06-14","close":9670.0},{"date":"2017-06-15","close":9800.0},{"date":"2017-06-16","close":9610.0},{"date":"2017-06-19","close":9660.0},{"date":"2017-06-20","close":9580.0},{"date":"2017-06-21","close":9510.0},{"date":"2017-06-22","close":9650.0},{"date":"2017-06-23","close":9680.0},{"date":"2017-06-26","close":9680.0},{"date":"2017-06-27","close":9650.0},{"date":"2017-06-28","close":9590.0},{"date":"2017-06-29","close":9470.0},{"date":"2017-06-30","close":9460.0},{"date":"2017-07-03","close":9400.0},{"date":"2017-07-04","close":9360.0},{"date":"2017-07-05","close":9370.0},{"date":"2017-07-06","close":9440.0},{"date":"2017-07-07","close":9430.0},{"date":"2017-07-10","close":9350.0},{"date":"2017-07-11","close":9340.0},{"date":"2017-07-12","close":9370.0},{"date":"2017-07-13","close":9460.0},{"date":"2017-07-14","close":9460.0},{"date":"2017-07-17","close":9520.0},{"date":"2017-07-18","close":9550.0},{"date":"2017-07-19","close":9640.0},{"date":"2017-07-20","close":9470.0},{"date":"2017-07-21","close":9390.0},{"date":"2017-07-24","close":9450.0},{"date":"2017-07-25","close":9520.0},{"date":"2017-07-26","close":9450.0},{"date":"2017-07-27","close":9460.0},{"date":"2017-07-28","close":9360.0},{"date":"2017-07-31","close":9320.0},{"date":"2017-08-01","close":9340.0},{"date":"2017-08-02","close":9390.0},{"date":"2017-08-03","close":9340.0},{"date":"2017-08-04","close":9200.0},{"date":"2017-08-07","close":9290.0},{"date":"2017-08-08","close":9260.0},{"date":"2017-08-09","close":9300.0},{"date":"2017-08-10","close":9330.0},{"date":"2017-08-11","close":9140.0},{"date":"2017-08-14","close":9070.0},{"date":"2017-08-16","close":8960.0},{"date":"2017-08-17","close":8990.0},{"date":"2017-08-18","close":8950.0},{"date":"2017-08-21","close":9000.0},{"date":"2017-08-22","close":9000.0},{"date":"2017-08-23","close":9010.0},{"date":"2017-08-24","close":9080.0},{"date":"2017-08-25","close":9060.0},{"date":"2017-08-28","close":9070.0},{"date":"2017-08-29","close":9020.0},{"date":"2017-08-30","close":9070.0},{"date":"2017-08-31","close":9060.0},{"date":"2017-09-01","close":9080.0},{"date":"2017-09-04","close":8990.0},{"date":"2017-09-05","close":8960.0},{"date":"2017-09-06","close":8860.0},{"date":"2017-09-07","close":8900.0},{"date":"2017-09-08","close":8870.0},{"date":"2017-09-11","close":8710.0},{"date":"2017-09-12","close":8630.0},{"date":"2017-09-13","close":8430.0},{"date":"2017-09-14","close":8390.0},{"date":"2017-09-15","close":8060.0},{"date":"2017-09-18","close":7850.0},{"date":"2017-09-19","close":7640.0},{"date":"2017-09-20","close":7620.0},{"date":"2017-09-21","close":7400.0},{"date":"2017-09-22","close":7120.0},{"date":"2017-09-25","close":6770.0},{"date":"2017-09-26","close":6750.0},{"date":"2017-09-27","close":7090.0},{"date":"2017-09-28","close":7140.0},{"date":"2017-09-29","close":7160.0},{"date":"2017-10-10","close":7080.0},{"date":"2017-10-11","close":7110.0},{"date":"2017-10-12","close":7110.0},{"date":"2017-10-13","close":6980.0},{"date":"2017-10-16","close":7000.0},{"date":"2017-10-17","close":7100.0},{"date":"2017-10-18","close":7190.0},{"date":"2017-10-19","close":7150.0},{"date":"2017-10-20","close":7130.0},{"date":"2017-10-23","close":7110.0},{"date":"2017-10-24","close":7110.0},{"date":"2017-10-25","close":7180.0},{"date":"2017-10-26","close":7180.0},{"date":"2017-10-27","close":7190.0},{"date":"2017-10-30","close":7180.0},{"date":"2017-10-31","close":7130.0},{"date":"2017-11-01","close":7100.0},{"date":"2017-11-02","close":7110.0},{"date":"2017-11-03","close":7100.0},{"date":"2017-11-06","close":7090.0},{"date":"2017-11-07","close":7120.0},{"date":"2017-11-08","close":7200.0},{"date":"2017-11-09","close":7180.0},{"date":"2017-11-10","close":7440.0},{"date":"2017-11-13","close":7440.0},{"date":"2017-11-14","close":7430.0},{"date":"2017-11-15","close":7390.0},{"date":"2017-11-16","close":7400.0},{"date":"2017-11-17","close":7380.0},{"date":"2017-11-20","close":7250.0},{"date":"2017-11-21","close":7190.0},{"date":"2017-11-22","close":7180.0},{"date":"2017-11-23","close":7250.0},{"date":"2017-11-24","close":7460.0},{"date":"2017-11-27","close":7400.0},{"date":"2017-11-28","close":7470.0},{"date":"2017-11-29","close":7360.0},{"date":"2017-11-30","close":7300.0},{"date":"2017-12-01","close":7350.0},{"date":"2017-12-04","close":7750.0},{"date":"2017-12-05","close":7850.0},{"date":"2017-12-06","close":7790.0},{"date":"2017-12-07","close":7600.0},{"date":"2017-12-08","close":7570.0},{"date":"2017-12-11","close":7640.0},{"date":"2017-12-12","close":7490.0},{"date":"2017-12-13","close":7590.0},{"date":"2017-12-14","close":7580.0},{"date":"2017-12-15","close":7540.0},{"date":"2017-12-18","close":7680.0},{"date":"2017-12-19","close":7720.0},{"date":"2017-12-20","close":7730.0},{"date":"2017-12-21","close":7730.0},{"date":"2017-12-22","close":7880.0},{"date":"2017-12-26","close":8140.0},{"date":"2017-12-27","close":7410.0},{"date":"2017-12-28","close":7210.0},{"date":"2018-01-02","close":4753.0591},{"date":"2018-01-03","close":4699.0474},{"date":"2018-01-04","close":4705.7988},{"date":"2018-01-05","close":4732.8047},{"date":"2018-01-08","close":4726.0532},{"date":"2018-01-09","close":4732.8047},{"date":"2018-01-10","close":4712.5503},{"date":"2018-01-11","close":4712.5503},{"date":"2018-01-12","close":4658.5381},{"date":"2018-01-15","close":4591.0229},{"date":"2018-01-16","close":4591.0229},{"date":"2018-01-17","close":4577.5205},{"date":"2018-01-18","close":4584.2715},{"date":"2018-01-19","close":4604.5254},{"date":"2018-01-22","close":4584.2715},{"date":"2018-01-23","close":4564.0171},{"date":"2018-01-24","close":4692.2959},{"date":"2018-01-25","close":4746.3076},{"date":"2018-01-26","close":4820.5742},{"date":"2018-01-29","close":4894.8403},{"date":"2018-01-30","close":4834.0771},{"date":"2018-01-31","close":4915.0957},{"date":"2018-02-01","close":4935.3491},{"date":"2018-02-02","close":4942.1016},{"date":"2018-02-05","close":4759.8105},{"date":"2018-02-06","close":4678.7925},{"date":"2018-02-07","close":4692.2959},{"date":"2018-02-08","close":4732.8047},{"date":"2018-02-09","close":4672.0405},{"date":"2018-02-12","close":4604.5254},{"date":"2018-02-13","close":4645.0352},{"date":"2018-02-14","close":4658.5381},{"date":"2018-02-19","close":4719.3013},{"date":"2018-02-20","close":4780.0649},{"date":"2018-02-21","close":4807.0713},{"date":"2018-02-22","close":4800.3198},{"date":"2018-02-23","close":4766.5625},{"date":"2018-02-26","close":4712.5503},{"date":"2018-02-27","close":4699.0474},{"date":"2018-02-28","close":4631.5322},{"date":"2018-03-02","close":4591.0229},{"date":"2018-03-05","close":4523.5083},{"date":"2018-03-06","close":4557.2656},{"date":"2018-03-07","close":4523.5083},{"date":"2018-03-08","close":4523.5083},{"date":"2018-03-09","close":4510.0044},{"date":"2018-03-12","close":4510.0044},{"date":"2018-03-13","close":4489.7505},{"date":"2018-03-14","close":4530.2598},{"date":"2018-03-15","close":4523.5083},{"date":"2018-03-16","close":4510.0044},{"date":"2018-03-19","close":4482.9995},{"date":"2018-03-20","close":4401.981},{"date":"2018-03-21","close":4395.2295},{"date":"2018-03-22","close":4334.4658},{"date":"2018-03-23","close":4219.6904},{"date":"2018-03-26","close":4266.9512},{"date":"2018-03-27","close":4287.2051},{"date":"2018-03-28","close":4253.4478},{"date":"2018-03-29","close":4266.9512},{"date":"2018-03-30","close":4287.2051},{"date":"2018-04-02","close":4246.6963},{"date":"2018-04-03","close":4246.6963},{"date":"2018-04-04","close":4179.1816},{"date":"2018-04-05","close":4199.436},{"date":"2018-04-06","close":4118.4175},{"date":"2018-04-09","close":4118.4175},{"date":"2018-04-10","close":3996.8904},{"date":"2018-04-11","close":4017.145},{"date":"2018-04-12","close":4050.9026},{"date":"2018-04-13","close":4023.897},{"date":"2018-04-16","close":4044.1511},{"date":"2018-04-17","close":4030.6482},{"date":"2018-04-18","close":4023.897},{"date":"2018-04-19","close":3990.1394},{"date":"2018-04-20","close":3996.8904},{"date":"2018-04-23","close":3996.8904},{"date":"2018-04-24","close":3969.8845},{"date":"2018-04-25","close":3990.1394},{"date":"2018-04-26","close":4010.3936},{"date":"2018-04-27","close":4003.6426},{"date":"2018-04-30","close":3949.6306},{"date":"2018-05-02","close":3895.6182},{"date":"2018-05-03","close":3915.873},{"date":"2018-05-04","close":3861.8608},{"date":"2018-05-08","close":3828.1033},{"date":"2018-05-09","close":3774.0916},{"date":"2018-05-10","close":3794.3452},{"date":"2018-05-11","close":3828.1033},{"date":"2018-05-14","close":3855.1089},{"date":"2018-05-15","close":3841.6064},{"date":"2018-05-16","close":3733.5823},{"date":"2018-05-17","close":3740.3333},{"date":"2018-05-18","close":3726.8308},{"date":"2018-05-21","close":3726.8308},{"date":"2018-05-23","close":3774.0916},{"date":"2018-05-24","close":3821.3518},{"date":"2018-05-25","close":3774.0916},{"date":"2018-05-28","close":3713.3276},{"date":"2018-05-29","close":3720.0789},{"date":"2018-05-30","close":3726.8308},{"date":"2018-05-31","close":3774.0916},{"date":"2018-06-01","close":3841.6064},{"date":"2018-06-04","close":3848.3574},{"date":"2018-06-05","close":3855.1089},{"date":"2018-06-07","close":3875.364},{"date":"2018-06-08","close":3834.8542},{"date":"2018-06-11","close":3821.3518},{"date":"2018-06-12","close":3720.0789},{"date":"2018-06-14","close":3625.5579},{"date":"2018-06-15","close":3531.0369},{"date":"2018-06-18","close":3396.0068},{"date":"2018-06-19","close":3240.7222},{"date":"2018-06-20","close":3314.9888},{"date":"2018-06-21","close":3308.2375},{"date":"2018-06-22","close":3291.3582},{"date":"2018-06-25","close":3304.8613},{"date":"2018-06-26","close":3304.8613},{"date":"2018-06-27","close":3294.7341},{"date":"2018-06-28","close":3311.613},{"date":"2018-06-29","close":3294.7341},{"date":"2018-07-02","close":3294.7341},{"date":"2018-07-03","close":3341.9949},{"date":"2018-07-04","close":3294.7341},{"date":"2018-07-05","close":3277.8555},{"date":"2018-07-06","close":3287.9822},{"date":"2018-07-09","close":3291.3582},{"date":"2018-07-10","close":3298.1099},{"date":"2018-07-11","close":3325.116},{"date":"2018-07-12","close":3335.2432},{"date":"2018-07-13","close":4334.4658},{"date":"2018-07-16","close":4469.4961},{"date":"2018-07-17","close":4037.3997},{"date":"2018-07-18","close":3848.3574},{"date":"2018-07-19","close":3848.3574},{"date":"2018-07-20","close":3794.3452},{"date":"2018-07-23","close":4158.9272},{"date":"2018-07-24","close":4219.6904},{"date":"2018-07-25","close":4145.4233},{"date":"2018-07-26","close":4017.145},{"date":"2018-07-27","close":4064.4062},{"date":"2018-07-30","close":3882.1145},{"date":"2018-07-31","close":3956.3823},{"date":"2018-08-01","close":4077.9087},{"date":"2018-08-02","close":3936.1267},{"date":"2018-08-03","close":3895.6182},{"date":"2018-08-06","close":3828.1033},{"date":"2018-08-07","close":3915.873},{"date":"2018-08-08","close":3882.1145},{"date":"2018-08-09","close":3828.1033},{"date":"2018-08-10","close":3720.0789},{"date":"2018-08-13","close":3483.7764},{"date":"2018-08-14","close":3497.2793},{"date":"2018-08-16","close":3436.5156},{"date":"2018-08-17","close":3443.2671},{"date":"2018-08-20","close":3429.7642},{"date":"2018-08-21","close":3490.5278},{"date":"2018-08-22","close":4537.0112},{"date":"2018-08-23","close":4300.7085},{"date":"2018-08-24","close":4293.9565},{"date":"2018-08-27","close":4158.9272},{"date":"2018-08-28","close":4287.2051},{"date":"2018-08-29","close":4233.1929},{"date":"2018-08-30","close":4510.0044},{"date":"2018-08-31","close":4537.0112},{"date":"2018-09-03","close":4530.2598},{"date":"2018-09-04","close":4597.7749},{"date":"2018-09-05","close":4422.2358},{"date":"2018-09-06","close":4361.4717},{"date":"2018-09-07","close":4199.436},{"date":"2018-09-10","close":4287.2051},{"date":"2018-09-11","close":4455.9927},{"date":"2018-09-12","close":4314.2119},{"date":"2018-09-13","close":4341.2178},{"date":"2018-09-14","close":4280.4541},{"date":"2018-09-17","close":4023.897},{"date":"2018-09-18","close":3942.8784},{"date":"2018-09-19","close":3855.1089},{"date":"2018-09-20","close":3699.8242},{"date":"2018-09-21","close":3828.1033},{"date":"2018-09-27","close":3929.3757},{"date":"2018-09-28","close":3875.364},{"date":"2018-10-01","close":3969.8845},{"date":"2018-10-02","close":4030.6482},{"date":"2018-10-04","close":3949.6306},{"date":"2018-10-05","close":3767.3398},{"date":"2018-10-08","close":3598.552},{"date":"2018-10-10","close":3693.0732},{"date":"2018-10-11","close":3456.7705},{"date":"2018-10-12","close":3740.3333},{"date":"2018-10-15","close":3834.8542},{"date":"2018-10-16","close":3936.1267},{"date":"2018-10-17","close":3929.3757},{"date":"2018-10-18","close":3888.8669},{"date":"2018-10-19","close":3821.3518},{"date":"2018-10-22","close":3767.3398},{"date":"2018-10-23","close":3524.2852},{"date":"2018-10-24","close":3409.5098},{"date":"2018-10-25","close":3254.2246},{"date":"2018-10-26","close":3044.9285},{"date":"2018-10-29","close":2849.1348},{"date":"2018-10-30","close":2997.668},{"date":"2018-10-31","close":3024.6738},{"date":"2018-11-01","close":3173.207},{"date":"2018-11-02","close":3233.9709},{"date":"2018-11-05","close":3233.9709},{"date":"2018-11-06","close":3287.9822},{"date":"2018-11-07","close":3220.4678},{"date":"2018-11-08","close":3352.1223},{"date":"2018-11-09","close":3335.2432},{"date":"2018-11-12","close":3328.4917},{"date":"2018-11-13","close":3375.752},{"date":"2018-11-14","close":3402.7581},{"date":"2018-11-15","close":3645.8127},{"date":"2018-11-16","close":3693.0732},{"date":"2018-11-19","close":3585.0491},{"date":"2018-11-20","close":3531.0369},{"date":"2018-11-21","close":3551.2913},{"date":"2018-11-22","close":3517.5339},{"date":"2018-11-23","close":3436.5156},{"date":"2018-11-26","close":3456.7705},{"date":"2018-11-27","close":3740.3333},{"date":"2018-11-28","close":3733.5823},{"date":"2018-11-29","close":3686.3215},{"date":"2018-11-30","close":3807.8491},{"date":"2018-12-03","close":3929.3757},{"date":"2018-12-04","close":3848.3574},{"date":"2018-12-05","close":3767.3398},{"date":"2018-12-06","close":3645.8127},{"date":"2018-12-07","close":3726.8308},{"date":"2018-12-10","close":3544.5398},{"date":"2018-12-11","close":3510.7822},{"date":"2018-12-12","close":3659.3157},{"date":"2018-12-13","close":3605.304},{"date":"2018-12-14","close":3612.0544},{"date":"2018-12-17","close":3517.5339},{"date":"2018-12-18","close":3375.752},{"date":"2018-12-19","close":3443.2671},{"date":"2018-12-20","close":3375.752},{"date":"2018-12-21","close":3490.5278},{"date":"2018-12-24","close":3558.043},{"date":"2018-12-26","close":3416.2612},{"date":"2018-12-27","close":3826.7988},{"date":"2018-12-28","close":3936.7644},{"date":"2019-01-02","close":3951.4268},{"date":"2019-01-03","close":3841.4607},{"date":"2019-01-04","close":3812.137},{"date":"2019-01-07","close":4061.3918},{"date":"2019-01-08","close":4054.0613},{"date":"2019-01-09","close":4178.6885},{"date":"2019-01-10","close":4178.6885},{"date":"2019-01-11","close":4156.6958},{"date":"2019-01-14","close":4112.7085},{"date":"2019-01-15","close":4237.3374},{"date":"2019-01-16","close":4178.6885},{"date":"2019-01-17","close":4127.3716},{"date":"2019-01-18","close":4134.7031},{"date":"2019-01-21","close":4222.6753},{"date":"2019-01-22","close":4178.6885},{"date":"2019-01-23","close":4200.6816},{"date":"2019-01-24","close":4259.3301},{"date":"2019-01-25","close":4303.3154},{"date":"2019-01-28","close":4273.9917},{"date":"2019-01-29","close":4310.647},{"date":"2019-01-30","close":4347.3027},{"date":"2019-01-31","close":4889.7988},{"date":"2019-02-01","close":4831.1509},{"date":"2019-02-07","close":5058.4126},{"date":"2019-02-08","close":5476.2812},{"date":"2019-02-11","close":5674.2192},{"date":"2019-02-12","close":5520.2676},{"date":"2019-02-13","close":5520.2676},{"date":"2019-02-14","close":5967.4604},{"date":"2019-02-15","close":5813.5093},{"date":"2019-02-18","close":5769.5225},{"date":"2019-02-19","close":5740.1987},{"date":"2019-02-20","close":5747.5298},{"date":"2019-02-21","close":5395.6401},{"date":"2019-02-22","close":5564.2539},{"date":"2019-02-25","close":5828.1714},{"date":"2019-02-26","close":6158.0674},{"date":"2019-02-27","close":6209.3843},{"date":"2019-02-28","close":5835.502},{"date":"2019-03-04","close":6209.3843},{"date":"2019-03-05","close":6077.4263},{"date":"2019-03-06","close":6055.4326},{"date":"2019-03-07","close":5923.4741},{"date":"2019-03-08","close":5791.5156},{"date":"2019-03-11","close":5718.2056},{"date":"2019-03-12","close":5769.5225},{"date":"2019-03-13","close":5696.2119},{"date":"2019-03-14","close":5696.2119},{"date":"2019-03-15","close":5468.9502},{"date":"2019-03-18","close":5578.9155},{"date":"2019-03-19","close":5556.9229},{"date":"2019-03-20","close":5930.8057},{"date":"2019-03-21","close":5798.8472},{"date":"2019-03-22","close":5901.4814},{"date":"2019-03-25","close":5754.8608},{"date":"2019-03-26","close":5894.1494},{"date":"2019-03-27","close":5828.1714},{"date":"2019-03-28","close":5725.5371},{"date":"2019-03-29","close":5681.5508},{"date":"2019-04-01","close":5688.8823},{"date":"2019-04-02","close":5512.9365},{"date":"2019-04-03","close":5322.3301},{"date":"2019-04-04","close":5490.9434},{"date":"2019-04-05","close":5571.585},{"date":"2019-04-08","close":5586.2471},{"date":"2019-04-09","close":5446.9575},{"date":"2019-04-10","close":5476.2812},{"date":"2019-04-11","close":5600.9092},{"date":"2019-04-12","close":5439.6265},{"date":"2019-04-15","close":5402.9712},{"date":"2019-04-16","close":5322.3301},{"date":"2019-04-17","close":5131.7231},{"date":"2019-04-18","close":4985.1021},{"date":"2019-04-19","close":5109.73},{"date":"2019-04-22","close":5029.0884},{"date":"2019-04-23","close":5014.4268},{"date":"2019-04-24","close":4911.792},{"date":"2019-04-25","close":4875.1367},{"date":"2019-04-26","close":4845.8125},{"date":"2019-04-29","close":4977.771},{"date":"2019-04-30","close":5043.7505},{"date":"2019-05-02","close":5058.4126},{"date":"2019-05-03","close":5007.0957},{"date":"2019-05-07","close":4963.1094},{"date":"2019-05-08","close":4823.8198},{"date":"2019-05-09","close":4677.1992},{"date":"2019-05-10","close":4574.5645},{"date":"2019-05-13","close":4691.8608},{"date":"2019-05-14","close":4706.5229},{"date":"2019-05-15","close":4941.1157},{"date":"2019-05-16","close":4288.6548},{"date":"2019-05-17","close":4068.7236},{"date":"2019-05-20","close":4010.0752},{"date":"2019-05-21","close":4105.3784},{"date":"2019-05-22","close":4127.3716},{"date":"2019-05-23","close":4127.3716},{"date":"2019-05-24","close":3973.4199},{"date":"2019-05-27","close":3929.4338},{"date":"2019-05-28","close":3958.7581},{"date":"2019-05-29","close":3973.4199},{"date":"2019-05-30","close":3944.0957},{"date":"2019-05-31","close":4039.3989},{"date":"2019-06-03","close":4090.7166},{"date":"2019-06-04","close":4105.3784},{"date":"2019-06-05","close":4156.6958},{"date":"2019-06-07","close":4193.3511},{"date":"2019-06-10","close":4273.9917},{"date":"2019-06-11","close":4317.978},{"date":"2019-06-12","close":4230.0059},{"date":"2019-06-13","close":4237.3374},{"date":"2019-06-14","close":4215.3433},{"date":"2019-06-17","close":4259.3301},{"date":"2019-06-18","close":4186.0195},{"date":"2019-06-19","close":4171.3579},{"date":"2019-06-20","close":4413.2822},{"date":"2019-06-21","close":4838.4814},{"date":"2019-06-24","close":4765.1714},{"date":"2019-06-25","close":4545.2402},{"date":"2019-06-26","close":4449.937},{"date":"2019-06-27","close":4508.5854},{"date":"2019-06-28","close":4347.3027},{"date":"2019-07-01","close":4347.3027},{"date":"2019-07-02","close":4383.9575},{"date":"2019-07-03","close":4317.978},{"date":"2019-07-04","close":4215.3433},{"date":"2019-07-05","close":4193.3511},{"date":"2019-07-08","close":3988.082},{"date":"2019-07-09","close":3900.1091},{"date":"2019-07-10","close":3973.4199},{"date":"2019-07-11","close":3995.4128},{"date":"2019-07-12","close":4039.3989},{"date":"2019-07-15","close":3958.7581},{"date":"2019-07-16","close":4024.7366},{"date":"2019-07-17","close":3885.447},{"date":"2019-07-18","close":3790.1438},{"date":"2019-07-19","close":3856.123},{"date":"2019-07-22","close":3907.4407},{"date":"2019-07-23","close":3885.447},{"date":"2019-07-24","close":3760.8198},{"date":"2019-07-25","close":3694.8403},{"date":"2019-07-26","close":3621.53},{"date":"2019-07-29","close":3434.5889},{"date":"2019-07-30","close":3474.9092},{"date":"2019-07-31","close":3518.8958},{"date":"2019-08-01","close":3562.8823},{"date":"2019-08-02","close":3559.2163},{"date":"2019-08-05","close":3364.9441},{"date":"2019-08-06","close":3335.6201},{"date":"2019-08-07","close":3350.282},{"date":"2019-08-08","close":3441.9199},{"date":"2019-08-09","close":3434.5889},{"date":"2019-08-12","close":3430.9236},{"date":"2019-08-13","close":3438.2546},{"date":"2019-08-14","close":3434.5889},{"date":"2019-08-16","close":3284.3025},{"date":"2019-08-19","close":3353.9475},{"date":"2019-08-20","close":3493.2368},{"date":"2019-08-21","close":3559.2163},{"date":"2019-08-22","close":3522.561},{"date":"2019-08-23","close":3500.5679},{"date":"2019-08-26","close":3364.9441},{"date":"2019-08-27","close":3364.9441},{"date":"2019-08-28","close":3419.9268},{"date":"2019-08-29","close":3350.282},{"date":"2019-08-30","close":3434.5889},{"date":"2019-09-02","close":3434.5889},{"date":"2019-09-03","close":3474.9092},{"date":"2019-09-04","close":3570.2124},{"date":"2019-09-05","close":3647.1885},{"date":"2019-09-06","close":3632.5264},{"date":"2019-09-09","close":3562.8823},{"date":"2019-09-10","close":3559.2163},{"date":"2019-09-11","close":3592.2063},{"date":"2019-09-16","close":3621.53},{"date":"2019-09-17","close":3632.5264},{"date":"2019-09-18","close":3731.4954},{"date":"2019-09-19","close":3826.7988},{"date":"2019-09-20","close":3724.1646},{"date":"2019-09-23","close":3731.4954},{"date":"2019-09-24","close":3731.4954},{"date":"2019-09-25","close":3709.5024},{"date":"2019-09-26","close":3797.4749},{"date":"2019-09-27","close":3768.1509},{"date":"2019-09-30","close":3775.4817},{"date":"2019-10-01","close":3775.4817},{"date":"2019-10-02","close":3775.4817},{"date":"2019-10-04","close":3680.1787},{"date":"2019-10-07","close":3595.8716},{"date":"2019-10-08","close":3606.8682},{"date":"2019-10-10","close":3540.8889},{"date":"2019-10-11","close":3537.2234},{"date":"2019-10-14","close":3617.8643},{"date":"2019-10-15","close":3650.854},{"date":"2019-10-16","close":3661.8511},{"date":"2019-10-17","close":3665.5161},{"date":"2019-10-18","close":3680.1787},{"date":"2019-10-21","close":3702.1716},{"date":"2019-10-22","close":3647.1885},{"date":"2019-10-23","close":3573.8782},{"date":"2019-10-24","close":3625.1958},{"date":"2019-10-25","close":3584.875},{"date":"2019-10-28","close":3680.1787},{"date":"2019-10-29","close":3687.5095},{"date":"2019-10-30","close":3654.5198},{"date":"2019-10-31","close":3702.1716},{"date":"2019-11-01","close":3760.8198},{"date":"2019-11-04","close":3878.1162},{"date":"2019-11-05","close":3841.4607},{"date":"2019-11-06","close":3834.1301},{"date":"2019-11-07","close":3812.137},{"date":"2019-11-08","close":3812.137},{"date":"2019-11-11","close":3790.1438},{"date":"2019-11-12","close":3775.4817},{"date":"2019-11-13","close":3790.1438},{"date":"2019-11-14","close":3768.1509},{"date":"2019-11-15","close":3848.7922},{"date":"2019-11-18","close":3870.7852},{"date":"2019-11-19","close":3797.4749},{"date":"2019-11-20","close":3775.4817},{"date":"2019-11-21","close":3702.1716},{"date":"2019-11-22","close":3753.489},{"date":"2019-11-25","close":3753.489},{"date":"2019-11-26","close":3775.4817},{"date":"2019-11-27","close":3731.4954},{"date":"2019-11-28","close":3738.8264},{"date":"2019-11-29","close":3724.1646},{"date":"2019-12-02","close":3702.1716},{"date":"2019-12-03","close":3702.1716},{"date":"2019-12-04","close":3636.1921},{"date":"2019-12-05","close":3617.8643},{"date":"2019-12-06","close":3636.1921},{"date":"2019-12-09","close":3731.4954},{"date":"2019-12-10","close":3782.813},{"date":"2019-12-11","close":3768.1509},{"date":"2019-12-12","close":3819.4683},{"date":"2019-12-13","close":3848.7922},{"date":"2019-12-16","close":3848.7922},{"date":"2019-12-17","close":3848.7922},{"date":"2019-12-18","close":3863.4543},{"date":"2019-12-19","close":3900.1091},{"date":"2019-12-20","close":3988.082},{"date":"2019-12-23","close":4061.3918},{"date":"2019-12-24","close":4054.0613},{"date":"2019-12-26","close":4149.3647},{"date":"2019-12-27","close":3910.552},{"date":"2019-12-30","close":3806.072},{"date":"2020-01-02","close":3865.7747},{"date":"2020-01-03","close":3903.0891},{"date":"2020-01-06","close":3761.2942},{"date":"2020-01-07","close":3820.9978},{"date":"2020-01-08","close":3649.3511},{"date":"2020-01-09","close":3768.7573},{"date":"2020-01-10","close":3776.2205},{"date":"2020-01-13","close":3776.2205},{"date":"2020-01-14","close":3753.8315},{"date":"2020-01-15","close":3776.2205},{"date":"2020-01-16","close":3776.2205},{"date":"2020-01-17","close":3820.9978},{"date":"2020-01-20","close":3798.6086},{"date":"2020-01-21","close":3768.7573},{"date":"2020-01-22","close":3776.2205},{"date":"2020-01-23","close":3820.9978},{"date":"2020-01-28","close":3671.74},{"date":"2020-01-29","close":3694.1284},{"date":"2020-01-30","close":3656.8142},{"date":"2020-01-31","close":3526.2134},{"date":"2020-02-03","close":3418.0017},{"date":"2020-02-04","close":3507.5559},{"date":"2020-02-05","close":3507.5559},{"date":"2020-02-06","close":3578.4539},{"date":"2020-02-07","close":3578.4539},{"date":"2020-02-10","close":3552.3335},{"date":"2020-02-11","close":3600.8428},{"date":"2020-02-12","close":3638.1572},{"date":"2020-02-13","close":3612.0366},{"date":"2020-02-14","close":3597.1108},{"date":"2020-02-17","close":3593.3796},{"date":"2020-02-18","close":3574.7219},{"date":"2020-02-19","close":3507.5559},{"date":"2020-02-20","close":3470.2419},{"date":"2020-02-21","close":3358.2988},{"date":"2020-02-24","close":3223.9666},{"date":"2020-02-25","close":3339.6416},{"date":"2020-02-26","close":3388.1504},{"date":"2020-02-27","close":3197.8464},{"date":"2020-02-28","close":2977.6914},{"date":"2020-03-02","close":3000.0801},{"date":"2020-03-03","close":3000.0801},{"date":"2020-03-04","close":3112.0234},{"date":"2020-03-05","close":3186.6523},{"date":"2020-03-06","close":3134.4119},{"date":"2020-03-09","close":3134.4119},{"date":"2020-03-10","close":2895.5996},{"date":"2020-03-11","close":2798.5823},{"date":"2020-03-12","close":2798.5823},{"date":"2020-03-13","close":2388.1233},{"date":"2020-03-16","close":2227.6716},{"date":"2020-03-17","close":2175.4309},{"date":"2020-03-18","close":2000.0532},{"date":"2020-03-19","close":1783.6294},{"date":"2020-03-20","close":1888.1102},{"date":"2020-03-23","close":1686.6121},{"date":"2020-03-24","close":1783.6294},{"date":"2020-03-25","close":1865.7216},{"date":"2020-03-26","close":1959.0074},{"date":"2020-03-27","close":2018.7104},{"date":"2020-03-30","close":2123.1912},{"date":"2020-03-31","close":2153.0425},{"date":"2020-04-01","close":2022.4419},{"date":"2020-04-02","close":2082.1453},{"date":"2020-04-03","close":2216.4771},{"date":"2020-04-06","close":2298.5688},{"date":"2020-04-07","close":2332.1516},{"date":"2020-04-08","close":2335.8833},{"date":"2020-04-09","close":2447.8267},{"date":"2020-04-10","close":2600.8159},{"date":"2020-04-13","close":2589.6213},{"date":"2020-04-14","close":2578.4272},{"date":"2020-04-16","close":2604.5469},{"date":"2020-04-17","close":2649.3247},{"date":"2020-04-20","close":2686.6387},{"date":"2020-04-21","close":2604.5469},{"date":"2020-04-22","close":2604.5469},{"date":"2020-04-23","close":2619.4729},{"date":"2020-04-24","close":2608.2786},{"date":"2020-04-27","close":2862.0166},{"date":"2020-04-28","close":2824.7021},{"date":"2020-04-29","close":2806.0452},{"date":"2020-05-04","close":2776.1936},{"date":"2020-05-06","close":2854.5537},{"date":"2020-05-07","close":2854.5537},{"date":"2020-05-08","close":2869.4795},{"date":"2020-05-11","close":2970.2285},{"date":"2020-05-12","close":2880.6741},{"date":"2020-05-13","close":2880.6741},{"date":"2020-05-14","close":2873.2109},{"date":"2020-05-15","close":2888.137},{"date":"2020-05-18","close":2985.1543},{"date":"2020-05-19","close":3141.875},{"date":"2020-05-20","close":3309.7898},{"date":"2020-05-21","close":3283.6697},{"date":"2020-05-22","close":3209.041},{"date":"2020-05-25","close":3279.9385},{"date":"2020-05-26","close":3257.5496},{"date":"2020-05-27","close":3253.8184},{"date":"2020-05-28","close":3223.9666},{"date":"2020-05-29","close":3231.4297},{"date":"2020-06-01","close":3320.9844},{"date":"2020-06-02","close":3462.7795},{"date":"2020-06-03","close":3459.0474},{"date":"2020-06-04","close":3470.2419},{"date":"2020-06-05","close":3462.7795},{"date":"2020-06-08","close":3436.6589},{"date":"2020-06-09","close":3436.6589},{"date":"2020-06-10","close":3481.4358},{"date":"2020-06-11","close":3462.7795},{"date":"2020-06-12","close":3529.9443},{"date":"2020-06-15","close":4582.2119},{"date":"2020-06-16","close":4709.0811},{"date":"2020-06-17","close":4574.749},{"date":"2020-06-18","close":4559.8232},{"date":"2020-06-19","close":4447.8804},{"date":"2020-06-22","close":4276.2334},{"date":"2020-06-23","close":4149.3652},{"date":"2020-06-24","close":4216.5303},{"date":"2020-06-25","close":4380.7139},{"date":"2020-06-26","close":4291.1592},{"date":"2020-06-29","close":4194.1416},{"date":"2020-06-30","close":4149.3652},{"date":"2020-07-01","close":4328.4736},{"date":"2020-07-02","close":4328.4736},{"date":"2020-07-03","close":4328.4736},{"date":"2020-07-06","close":4358.3247},{"date":"2020-07-07","close":4619.5254},{"date":"2020-07-08","close":4522.5088},{"date":"2020-07-09","close":4626.9888},{"date":"2020-07-10","close":4447.8804},{"date":"2020-07-13","close":4492.6572},{"date":"2020-07-14","close":4455.3433},{"date":"2020-07-15","close":4589.6753},{"date":"2020-07-16","close":4656.8403},{"date":"2020-07-17","close":4626.9888},{"date":"2020-07-20","close":4626.9888},{"date":"2020-07-21","close":4634.4521},{"date":"2020-07-22","close":4552.3604},{"date":"2020-07-23","close":4626.9888},{"date":"2020-07-24","close":4403.1025},{"date":"2020-07-27","close":4612.0635},{"date":"2020-07-28","close":4619.5254},{"date":"2020-07-29","close":4724.0068},{"date":"2020-07-30","close":4910.5786},{"date":"2020-07-31","close":4932.9678},{"date":"2020-08-03","close":4858.3389},{"date":"2020-08-04","close":4850.8755},{"date":"2020-08-05","close":4761.3213},{"date":"2020-08-06","close":4679.229},{"date":"2020-08-07","close":4604.6006},{"date":"2020-08-10","close":4932.9678},{"date":"2020-08-11","close":5000.1338},{"date":"2020-08-12","close":4955.3564},{"date":"2020-08-13","close":4947.8931},{"date":"2020-08-14","close":5194.1689},{"date":"2020-08-18","close":5313.5747},{"date":"2020-08-19","close":5395.6665},{"date":"2020-08-20","close":5149.3916},{"date":"2020-08-21","close":5268.7979},{"date":"2020-08-24","close":5552.3872},{"date":"2020-08-25","close":6358.3784},{"date":"2020-08-26","close":6283.75},{"date":"2020-08-27","close":6059.8638},{"date":"2020-08-28","close":6806.1519},{"date":"2020-08-31","close":6843.4658},{"date":"2020-09-01","close":6850.9297},{"date":"2020-09-02","close":6828.5405},{"date":"2020-09-03","close":7171.8335},{"date":"2020-09-04","close":7119.5933},{"date":"2020-09-07","close":6992.7241},{"date":"2020-09-08","close":6865.8545},{"date":"2020-09-09","close":6821.0771},{"date":"2020-09-10","close":7253.9253},{"date":"2020-09-11","close":7156.9077},{"date":"2020-09-14","close":7089.7417},{"date":"2020-09-15","close":7074.8149},{"date":"2020-09-16","close":7313.6284},{"date":"2020-09-17","close":7186.7593},{"date":"2020-09-18","close":7104.667},{"date":"2020-09-21","close":7238.9995},{"date":"2020-09-22","close":7074.8149},{"date":"2020-09-23","close":7238.9995},{"date":"2020-09-24","close":6910.6328},{"date":"2020-09-25","close":6925.5591},{"date":"2020-09-28","close":7209.147},{"date":"2020-09-29","close":8209.1748},{"date":"2020-10-05","close":8097.2305},{"date":"2020-10-06","close":8171.8604},{"date":"2020-10-07","close":8433.0605},{"date":"2020-10-08","close":8656.9473},{"date":"2020-10-12","close":8283.8037},{"date":"2020-10-13","close":8171.8604},{"date":"2020-10-14","close":7985.2876},{"date":"2020-10-15","close":8171.8604},{"date":"2020-10-16","close":8022.6016},{"date":"2020-10-19","close":7947.9736},{"date":"2020-10-20","close":8097.2305},{"date":"2020-10-21","close":8171.8604},{"date":"2020-10-22","close":8097.2305},{"date":"2020-10-23","close":7947.9736},{"date":"2020-10-26","close":7873.3452},{"date":"2020-10-27","close":7947.9736},{"date":"2020-10-28","close":8022.6016},{"date":"2020-10-29","close":8059.9165},{"date":"2020-10-30","close":7947.9736},{"date":"2020-11-02","close":7985.2876},{"date":"2020-11-03","close":8209.1748},{"date":"2020-11-04","close":8582.3184},{"date":"2020-11-05","close":9216.6641},{"date":"2020-11-06","close":9291.2939},{"date":"2020-11-09","close":10112.21},{"date":"2020-11-10","close":10149.5244},{"date":"2020-11-11","close":10634.6123},{"date":"2020-11-12","close":10634.6123},{"date":"2020-11-13","close":10186.8389},{"date":"2020-11-16","close":10074.8965},{"date":"2020-11-17","close":9477.8652},{"date":"2020-11-18","close":9403.2354},{"date":"2020-11-19","close":9552.4932},{"date":"2020-11-20","close":9477.8652},{"date":"2020-11-23","close":9179.3506},{"date":"2020-11-24","close":9067.4062},{"date":"2020-11-25","close":8806.2051},{"date":"2020-11-26","close":8694.2617},{"date":"2020-11-27","close":9328.6064},{"date":"2020-11-30","close":9179.3506},{"date":"2020-12-01","close":8992.7773},{"date":"2020-12-02","close":8918.1484},{"date":"2020-12-03","close":8731.5771},{"date":"2020-12-04","close":8656.9473},{"date":"2020-12-07","close":8619.6328},{"date":"2020-12-08","close":8433.0605},{"date":"2020-12-09","close":8433.0605},{"date":"2020-12-10","close":8433.0605},{"date":"2020-12-11","close":8955.4629},{"date":"2020-12-14","close":8880.835},{"date":"2020-12-15","close":8880.835},{"date":"2020-12-16","close":9067.4062},{"date":"2020-12-17","close":8918.1484},{"date":"2020-12-18","close":8880.835},{"date":"2020-12-21","close":8731.5771},{"date":"2020-12-22","close":9179.3506},{"date":"2020-12-23","close":9291.2939},{"date":"2020-12-24","close":10074.8965},{"date":"2020-12-28","close":11007.7568},{"date":"2020-12-29","close":13108.1768},{"date":"2020-12-30","close":12835.8994},{"date":"2021-01-04","close":12446.9326},{"date":"2021-01-05","close":11980.1738},{"date":"2021-01-06","close":11435.6201},{"date":"2021-01-07","close":11280.0342},{"date":"2021-01-08","close":11746.7939},{"date":"2021-01-11","close":10774.377},{"date":"2021-01-12","close":11202.2402},{"date":"2021-01-13","close":11085.5508},{"date":"2021-01-14","close":11241.1367},{"date":"2021-01-15","close":10774.377},{"date":"2021-01-18","close":10229.8232},{"date":"2021-01-19","close":10579.8936},{"date":"2021-01-20","close":10813.2734},{"date":"2021-01-21","close":10929.9639},{"date":"2021-01-22","close":10891.0664},{"date":"2021-01-25","close":10852.1699},{"date":"2021-01-26","close":11241.1367},{"date":"2021-01-27","close":11124.4473},{"date":"2021-01-28","close":10735.4795},{"date":"2021-01-29","close":9879.7529},{"date":"2021-02-01","close":10229.8232},{"date":"2021-02-02","close":10074.2373},{"date":"2021-02-03","close":10074.2373},{"date":"2021-02-04","close":10268.7197},{"date":"2021-02-05","close":10696.583},{"date":"2021-02-08","close":10152.0303},{"date":"2021-02-09","close":10968.8604},{"date":"2021-02-10","close":11280.0342},{"date":"2021-02-15","close":10929.9639},{"date":"2021-02-16","close":10735.4795},{"date":"2021-02-17","close":10424.3066},{"date":"2021-02-18","close":9996.4443},{"date":"2021-02-19","close":9918.6504},{"date":"2021-02-22","close":9490.7871},{"date":"2021-02-23","close":9374.0967},{"date":"2021-02-24","close":8790.6465},{"date":"2021-02-25","close":8907.3369},{"date":"2021-02-26","close":8323.8867},{"date":"2021-03-02","close":8518.3711},{"date":"2021-03-03","close":8518.3711},{"date":"2021-03-04","close":8401.6797},{"date":"2021-03-05","close":8673.958},{"date":"2021-03-08","close":8362.7842},{"date":"2021-03-09","close":8323.8867},{"date":"2021-03-10","close":8129.4028},{"date":"2021-03-11","close":8168.3003},{"date":"2021-03-12","close":8323.8867},{"date":"2021-03-15","close":8362.7842},{"date":"2021-03-16","close":8362.7842},{"date":"2021-03-17","close":8246.0928},{"date":"2021-03-18","close":8751.75},{"date":"2021-03-19","close":8596.1641},{"date":"2021-03-22","close":9451.8896},{"date":"2021-03-23","close":9101.8203},{"date":"2021-03-24","close":9607.4775},{"date":"2021-03-25","close":9724.166},{"date":"2021-03-26","close":9840.8574},{"date":"2021-03-29","close":9685.2705},{"date":"2021-03-30","close":9451.8896},{"date":"2021-03-31","close":9296.3037},{"date":"2021-04-01","close":9257.4062},{"date":"2021-04-02","close":9412.9932},{"date":"2021-04-05","close":9374.0967},{"date":"2021-04-06","close":9335.2002},{"date":"2021-04-07","close":9179.6143},{"date":"2021-04-08","close":9179.6143},{"date":"2021-04-09","close":9451.8896},{"date":"2021-04-12","close":9529.6836},{"date":"2021-04-13","close":9374.0967},{"date":"2021-04-14","close":9335.2002},{"date":"2021-04-15","close":9451.8896},{"date":"2021-04-16","close":9451.8896},{"date":"2021-04-19","close":9918.6504},{"date":"2021-04-20","close":9918.6504},{"date":"2021-04-21","close":9685.2705},{"date":"2021-04-22","close":9724.166},{"date":"2021-04-23","close":9646.373},{"date":"2021-04-26","close":9763.0635},{"date":"2021-04-27","close":9646.373},{"date":"2021-04-28","close":9374.0967},{"date":"2021-04-29","close":9335.2002},{"date":"2021-04-30","close":9412.9932},{"date":"2021-05-03","close":9335.2002},{"date":"2021-05-04","close":9374.0967},{"date":"2021-05-06","close":9374.0967},{"date":"2021-05-07","close":9490.7871},{"date":"2021-05-10","close":9763.0635},{"date":"2021-05-11","close":9568.5791},{"date":"2021-05-12","close":9218.5098},{"date":"2021-05-13","close":8790.6465},{"date":"2021-05-14","close":8790.6465},{"date":"2021-05-17","close":9024.0273},{"date":"2021-05-18","close":9024.0273},{"date":"2021-05-20","close":8985.1309},{"date":"2021-05-21","close":8673.958},{"date":"2021-05-24","close":8207.1982},{"date":"2021-05-25","close":8323.8867},{"date":"2021-05-26","close":8207.1982},{"date":"2021-05-27","close":8323.8867},{"date":"2021-05-28","close":8440.5771},{"date":"2021-05-31","close":8673.958},{"date":"2021-06-01","close":8635.0596},{"date":"2021-06-02","close":8868.4404},{"date":"2021-06-03","close":9024.0273},{"date":"2021-06-04","close":8712.8525},{"date":"2021-06-07","close":8596.1641},{"date":"2021-06-08","close":8712.8525},{"date":"2021-06-09","close":8635.0596},{"date":"2021-06-10","close":8751.75},{"date":"2021-06-11","close":8829.5439},{"date":"2021-06-14","close":8868.4404},{"date":"2021-06-15","close":8829.5439},{"date":"2021-06-16","close":8790.6465},{"date":"2021-06-17","close":8751.75},{"date":"2021-06-18","close":8790.6465},{"date":"2021-06-21","close":8712.8525},{"date":"2021-06-22","close":8712.8525},{"date":"2021-06-23","close":8673.958},{"date":"2021-06-24","close":8673.958},{"date":"2021-06-25","close":8596.1641},{"date":"2021-06-28","close":8712.8525},{"date":"2021-06-29","close":8635.0596},{"date":"2021-06-30","close":8635.0596},{"date":"2021-07-01","close":8557.2656},{"date":"2021-07-02","close":8518.3711},{"date":"2021-07-05","close":8596.1641},{"date":"2021-07-06","close":8635.0596},{"date":"2021-07-07","close":8479.4736},{"date":"2021-07-08","close":8362.7842},{"date":"2021-07-09","close":8168.3003},{"date":"2021-07-12","close":8246.0928},{"date":"2021-07-13","close":8323.8867},{"date":"2021-07-14","close":8284.9912},{"date":"2021-07-15","close":8401.6797},{"date":"2021-07-16","close":8362.7842},{"date":"2021-07-19","close":8323.8867},{"date":"2021-07-20","close":8090.5063},{"date":"2021-07-21","close":8129.4028},{"date":"2021-07-22","close":8207.1982},{"date":"2021-07-23","close":8168.3003},{"date":"2021-07-26","close":8012.7134},{"date":"2021-07-27","close":8012.7134},{"date":"2021-07-28","close":7934.9194},{"date":"2021-07-29","close":7934.9194},{"date":"2021-07-30","close":7857.1265},{"date":"2021-08-02","close":7701.54},{"date":"2021-08-03","close":7755.9951},{"date":"2021-08-04","close":7740.436},{"date":"2021-08-05","close":7896.0229},{"date":"2021-08-06","close":7934.9194},{"date":"2021-08-09","close":7973.8169},{"date":"2021-08-10","close":8051.6099},{"date":"2021-08-11","close":7934.9194},{"date":"2021-08-12","close":7818.23},{"date":"2021-08-13","close":7779.3335},{"date":"2021-08-17","close":7623.7461},{"date":"2021-08-18","close":7514.8354},{"date":"2021-08-19","close":7281.4561},{"date":"2021-08-20","close":6861.3716},{"date":"2021-08-23","close":6923.6064},{"date":"2021-08-24","close":7211.4419},{"date":"2021-08-25","close":7125.8691},{"date":"2021-08-26","close":7024.7378},{"date":"2021-08-27","close":7086.9727},{"date":"2021-08-30","close":7141.4277},{"date":"2021-08-31","close":7141.4277},{"date":"2021-09-01","close":7180.3252},{"date":"2021-09-02","close":7219.2207},{"date":"2021-09-03","close":7265.8979},{"date":"2021-09-06","close":7584.8501},{"date":"2021-09-07","close":7693.7607},{"date":"2021-09-08","close":7507.0566},{"date":"2021-09-09","close":7390.3672},{"date":"2021-09-10","close":7437.0425},{"date":"2021-09-13","close":7390.3672},{"date":"2021-09-14","close":7359.2485},{"date":"2021-09-15","close":7390.3672},{"date":"2021-09-16","close":7086.9727},{"date":"2021-09-17","close":7094.752},{"date":"2021-09-23","close":6962.5024},{"date":"2021-09-24","close":6978.062},{"date":"2021-09-27","close":6954.7231},{"date":"2021-09-28","close":6775.7998},{"date":"2021-09-29","close":6573.5366},{"date":"2021-09-30","close":6557.978},{"date":"2021-10-01","close":6464.626},{"date":"2021-10-05","close":6192.3491},{"date":"2021-10-06","close":6013.4248},{"date":"2021-10-07","close":6215.687},{"date":"2021-10-08","close":6215.687},{"date":"2021-10-12","close":6067.8799},{"date":"2021-10-13","close":6215.687},{"date":"2021-10-14","close":6433.5078},{"date":"2021-10-15","close":6511.3013},{"date":"2021-10-18","close":6495.7437},{"date":"2021-10-19","close":6534.6401},{"date":"2021-10-20","close":6495.7437},{"date":"2021-10-21","close":6519.0811},{"date":"2021-10-22","close":6394.6118},{"date":"2021-10-25","close":6363.4946},{"date":"2021-10-26","close":6542.4194},{"date":"2021-10-27","close":6433.5078},{"date":"2021-10-28","close":6456.8467},{"date":"2021-10-29","close":6379.0532},{"date":"2021-11-01","close":6316.8184},{"date":"2021-11-02","close":6379.0532},{"date":"2021-11-03","close":6394.6118},{"date":"2021-11-04","close":6231.2461},{"date":"2021-11-05","close":6153.4526},{"date":"2021-11-08","close":6091.2183},{"date":"2021-11-09","close":6036.7622},{"date":"2021-11-10","close":5935.6313},{"date":"2021-11-11","close":6052.3213},{"date":"2021-11-12","close":6067.8799},{"date":"2021-11-15","close":6114.5557},{"date":"2021-11-16","close":6091.2183},{"date":"2021-11-17","close":6036.7622},{"date":"2021-11-18","close":6130.1143},{"date":"2021-11-19","close":6130.1143},{"date":"2021-11-22","close":6106.7769},{"date":"2021-11-23","close":6036.7622},{"date":"2021-11-24","close":6277.9214},{"date":"2021-11-25","close":6239.0254},{"date":"2021-11-26","close":6161.2319},{"date":"2021-11-29","close":5990.0869},{"date":"2021-11-30","close":5974.5278},{"date":"2021-12-01","close":6130.1143},{"date":"2021-12-02","close":6122.335},{"date":"2021-12-03","close":6200.1284},{"date":"2021-12-06","close":6293.4805},{"date":"2021-12-07","close":6324.5981},{"date":"2021-12-08","close":6487.9639},{"date":"2021-12-09","close":6589.0947},{"date":"2021-12-10","close":6791.3579},{"date":"2021-12-13","close":6752.4614},{"date":"2021-12-14","close":6752.4614},{"date":"2021-12-15","close":6713.5645},{"date":"2021-12-16","close":6783.5786},{"date":"2021-12-17","close":6775.7998},{"date":"2021-12-20","close":6666.8882},{"date":"2021-12-21","close":6814.6958},{"date":"2021-12-22","close":6744.6816},{"date":"2021-12-23","close":6915.8271},{"date":"2021-12-24","close":7227.0005},{"date":"2021-12-27","close":7258.1172},{"date":"2021-12-28","close":7250.3389},{"date":"2021-12-29","close":7137.8057},{"date":"2021-12-30","close":7298.5659},{"date":"2022-01-03","close":8930.0},{"date":"2022-01-04","close":7210.1484},{"date":"2022-01-05","close":7234.2627},{"date":"2022-01-06","close":7370.9092},{"date":"2022-01-07","close":7555.7852},{"date":"2022-01-10","close":7338.7568},{"date":"2022-01-11","close":7250.3389},{"date":"2022-01-12","close":7395.0234},{"date":"2022-01-13","close":7362.8716},{"date":"2022-01-14","close":7258.376},{"date":"2022-01-17","close":7057.4248},{"date":"2022-01-18","close":6912.7402},{"date":"2022-01-19","close":6768.0542},{"date":"2022-01-20","close":6808.2446},{"date":"2022-01-21","close":6784.1304},{"date":"2022-01-24","close":6526.9121},{"date":"2022-01-25","close":6237.5415},{"date":"2022-01-26","close":6237.5415},{"date":"2022-01-27","close":5996.3994},{"date":"2022-01-28","close":6108.9326},{"date":"2022-02-03","close":6125.0088},{"date":"2022-02-04","close":6237.5415},{"date":"2022-02-07","close":6141.0854},{"date":"2022-02-08","close":6141.0854},{"date":"2022-02-09","close":6141.0854},{"date":"2022-02-10","close":6197.3511},{"date":"2022-02-11","close":6012.4756},{"date":"2022-02-14","close":5658.8008},{"date":"2022-02-15","close":5385.5063},{"date":"2022-02-16","close":5642.7246},{"date":"2022-02-17","close":5674.877},{"date":"2022-02-18","close":5674.877},{"date":"2022-02-21","close":5674.877},{"date":"2022-02-22","close":5674.877},{"date":"2022-02-23","close":5674.877},{"date":"2022-02-24","close":5361.3926},{"date":"2022-02-25","close":5457.8491},{"date":"2022-02-28","close":5457.8491},{"date":"2022-03-02","close":5715.0669},{"date":"2022-03-03","close":5771.3335},{"date":"2022-03-04","close":5771.3335},{"date":"2022-03-07","close":5666.8389},{"date":"2022-03-08","close":5610.5723},{"date":"2022-03-10","close":5610.5723},{"date":"2022-03-11","close":5610.5723},{"date":"2022-03-14","close":5666.8389},{"date":"2022-03-15","close":5666.8389},{"date":"2022-03-16","close":5666.8389},{"date":"2022-03-17","close":5666.8389},{"date":"2022-03-18","close":5940.1333},{"date":"2022-03-21","close":5940.1333},{"date":"2022-03-22","close":5899.9434},{"date":"2022-03-23","close":5932.0952},{"date":"2022-03-24","close":5859.7524},{"date":"2022-03-25","close":5827.6006},{"date":"2022-03-28","close":5827.6006},{"date":"2022-03-29","close":5819.5625},{"date":"2022-03-30","close":5811.5239},{"date":"2022-03-31","close":5771.3335},{"date":"2022-04-01","close":5883.8667},{"date":"2022-04-04","close":5988.3623},{"date":"2022-04-05","close":6052.6665},{"date":"2022-04-06","close":5988.3623},{"date":"2022-04-07","close":5891.9048},{"date":"2022-04-08","close":5875.8286},{"date":"2022-04-11","close":5867.7905},{"date":"2022-04-12","close":5787.4102},{"date":"2022-04-13","close":5859.7524},{"date":"2022-04-14","close":5907.9814},{"date":"2022-04-15","close":5827.6006},{"date":"2022-04-18","close":5811.5239},{"date":"2022-04-19","close":5859.7524},{"date":"2022-04-20","close":5916.0186},{"date":"2022-04-21","close":5883.8667},{"date":"2022-04-22","close":5819.5625},{"date":"2022-04-25","close":5626.6484},{"date":"2022-04-26","close":5626.6484},{"date":"2022-04-27","close":5481.9634},{"date":"2022-04-28","close":5602.5342},{"date":"2022-04-29","close":5634.6865},{"date":"2022-05-02","close":5586.458},{"date":"2022-05-03","close":5618.6108},{"date":"2022-05-04","close":5650.7627},{"date":"2022-05-06","close":5530.1919},{"date":"2022-05-09","close":6740.0},{"date":"2022-05-10","close":5481.9634},{"date":"2022-05-11","close":5546.2676},{"date":"2022-05-12","close":5498.0391},{"date":"2022-05-13","close":5441.7729},{"date":"2022-05-16","close":5674.877},{"date":"2022-05-17","close":5771.3335},{"date":"2022-05-18","close":5811.5239},{"date":"2022-05-19","close":5658.8008},{"date":"2022-05-20","close":5666.8389},{"date":"2022-05-23","close":5707.0293},{"date":"2022-05-24","close":5602.5342},{"date":"2022-05-25","close":5546.2676},{"date":"2022-05-26","close":5554.3057},{"date":"2022-05-27","close":5554.3057},{"date":"2022-05-30","close":5546.2676},{"date":"2022-05-31","close":5747.2197},{"date":"2022-06-02","close":5658.8008},{"date":"2022-06-03","close":5634.6865},{"date":"2022-06-07","close":5586.458},{"date":"2022-06-08","close":5618.6108},{"date":"2022-06-09","close":5457.8491},{"date":"2022-06-10","close":5441.7729},{"date":"2022-06-13","close":5055.9463},{"date":"2022-06-14","close":5031.8311},{"date":"2022-06-15","close":4959.4888},{"date":"2022-06-16","close":4927.3364},{"date":"2022-06-17","close":4838.9175},{"date":"2022-06-20","close":4621.8896},{"date":"2022-06-21","close":4533.4712},{"date":"2022-06-22","close":4501.3184},{"date":"2022-06-23","close":4006.9773},{"date":"2022-06-24","close":4163.7197},{"date":"2022-06-27","close":4284.2915},{"date":"2022-06-28","close":4356.6338},{"date":"2022-06-29","close":4348.5952},{"date":"2022-06-30","close":4324.4814},{"date":"2022-07-01","close":4292.3291},{"date":"2022-07-04","close":4139.606},{"date":"2022-07-05","close":4244.1006},{"date":"2022-07-06","close":4228.0249},{"date":"2022-07-07","close":4284.2915},{"date":"2022-07-08","close":4348.5952},{"date":"2022-07-11","close":4340.5571},{"date":"2022-07-12","close":4292.3291},{"date":"2022-07-13","close":4260.1763},{"date":"2022-07-14","close":4252.1382},{"date":"2022-07-15","close":4179.7959},{"date":"2022-07-18","close":4276.2529},{"date":"2022-07-19","close":4340.5571},{"date":"2022-07-20","close":4453.0903},{"date":"2022-07-21","close":4404.8618},{"date":"2022-07-22","close":4364.6719},{"date":"2022-07-25","close":4364.6719},{"date":"2022-07-26","close":4404.8618},{"date":"2022-07-27","close":4388.7861},{"date":"2022-07-28","close":4549.5474},{"date":"2022-07-29","close":4597.7759},{"date":"2022-08-01","close":4605.814},{"date":"2022-08-02","close":4581.6992},{"date":"2022-08-03","close":4565.6235},{"date":"2022-08-04","close":4565.6235},{"date":"2022-08-05","close":4637.9663},{"date":"2022-08-08","close":4613.8516},{"date":"2022-08-09","close":4621.8896},{"date":"2022-08-10","close":4613.8516},{"date":"2022-08-11","close":4613.8516},{"date":"2022-08-12","close":4613.8516},{"date":"2022-08-16","close":4589.7378},{"date":"2022-08-17","close":4597.7759},{"date":"2022-08-18","close":4629.9277},{"date":"2022-08-19","close":4573.6611},{"date":"2022-08-22","close":4340.5571},{"date":"2022-08-23","close":4396.8242},{"date":"2022-08-24","close":4461.1284},{"date":"2022-08-25","close":4509.3569},{"date":"2022-08-26","close":4541.5093},{"date":"2022-08-29","close":4493.2803},{"date":"2022-08-30","close":4525.4331},{"date":"2022-08-31","close":4541.5093},{"date":"2022-09-01","close":4533.4712},{"date":"2022-09-02","close":4589.7378},{"date":"2022-09-05","close":4581.6992},{"date":"2022-09-06","close":4597.7759},{"date":"2022-09-07","close":4581.6992},{"date":"2022-09-08","close":4581.6992},{"date":"2022-09-13","close":4621.8896},{"date":"2022-09-14","close":4621.8896},{"date":"2022-09-15","close":4646.0044},{"date":"2022-09-16","close":4589.7378},{"date":"2022-09-19","close":4453.0903},{"date":"2022-09-20","close":4469.1665},{"date":"2022-09-21","close":4477.2046},{"date":"2022-09-22","close":4404.8618},{"date":"2022-09-23","close":4324.4814},{"date":"2022-09-26","close":4035.1108},{"date":"2022-09-27","close":4075.3015},{"date":"2022-09-28","close":3898.4636},{"date":"2022-09-29","close":3914.5403},{"date":"2022-09-30","close":3882.3872},{"date":"2022-10-04","close":3934.635},{"date":"2022-10-05","close":3934.635},{"date":"2022-10-06","close":4059.2249},{"date":"2022-10-07","close":4075.3015},{"date":"2022-10-11","close":3934.635},{"date":"2022-10-12","close":3954.73},{"date":"2022-10-13","close":3697.5117},{"date":"2022-10-14","close":3970.8064},{"date":"2022-10-17","close":3978.8445},{"date":"2022-10-18","close":4019.0347},{"date":"2022-10-19","close":4099.415},{"date":"2022-10-20","close":4139.606},{"date":"2022-10-21","close":4147.644},{"date":"2022-10-24","close":4203.9106},{"date":"2022-10-25","close":4236.0625},{"date":"2022-10-26","close":4324.4814},{"date":"2022-10-27","close":4292.3291},{"date":"2022-10-28","close":4332.519},{"date":"2022-10-31","close":4356.6338},{"date":"2022-11-01","close":4412.8994},{"date":"2022-11-02","close":4420.9375},{"date":"2022-11-03","close":4404.8618},{"date":"2022-11-04","close":4388.7861},{"date":"2022-11-07","close":4437.0146},{"date":"2022-11-08","close":4469.1665},{"date":"2022-11-09","close":4356.6338},{"date":"2022-11-10","close":4420.9375},{"date":"2022-11-11","close":4396.8242},{"date":"2022-11-14","close":4412.8994},{"date":"2022-11-15","close":4461.1284},{"date":"2022-11-16","close":4477.2046},{"date":"2022-11-17","close":4469.1665},{"date":"2022-11-18","close":4428.9761},{"date":"2022-11-21","close":4428.9761},{"date":"2022-11-22","close":4396.8242},{"date":"2022-11-23","close":4388.7861},{"date":"2022-11-24","close":4420.9375},{"date":"2022-11-25","close":4445.0527},{"date":"2022-11-28","close":4348.5952},{"date":"2022-11-29","close":4372.7095},{"date":"2022-11-30","close":4485.2427},{"date":"2022-12-01","close":4541.5093},{"date":"2022-12-02","close":4533.4712},{"date":"2022-12-05","close":4477.2046},{"date":"2022-12-06","close":4533.4712},{"date":"2022-12-07","close":4541.5093},{"date":"2022-12-08","close":4541.5093},{"date":"2022-12-09","close":4485.2427},{"date":"2022-12-12","close":4469.1665},{"date":"2022-12-13","close":4525.4331},{"date":"2022-12-14","close":4573.6611},{"date":"2022-12-15","close":4565.6235},{"date":"2022-12-16","close":4565.6235},{"date":"2022-12-19","close":4501.3184},{"date":"2022-12-20","close":4420.9375},{"date":"2022-12-21","close":4420.9375},{"date":"2022-12-22","close":4461.1284},{"date":"2022-12-23","close":4276.2529},{"date":"2022-12-26","close":4260.1763},{"date":"2022-12-27","close":4236.0625},{"date":"2022-12-28","close":4559.9468},{"date":"2022-12-29","close":4304.2485},{"date":"2023-01-02","close":4142.3066},{"date":"2023-01-03","close":4091.167},{"date":"2023-01-04","close":4163.6147},{"date":"2023-01-05","close":4172.1382},{"date":"2023-01-06","close":4244.5859},{"date":"2023-01-09","close":4261.6323},{"date":"2023-01-10","close":4295.7256},{"date":"2023-01-11","close":4278.6792},{"date":"2023-01-12","close":4278.6792},{"date":"2023-01-13","close":4295.7256},{"date":"2023-01-16","close":4491.7607},{"date":"2023-01-17","close":4355.3882},{"date":"2023-01-18","close":4304.2485},{"date":"2023-01-19","close":4304.2485},{"date":"2023-01-20","close":4304.2485},{"date":"2023-01-25","close":4542.9004},{"date":"2023-01-26","close":4517.3301},{"date":"2023-01-27","close":4474.7139},{"date":"2023-01-30","close":4474.7139},{"date":"2023-01-31","close":4423.5742},{"date":"2023-02-01","close":4423.5742},{"date":"2023-02-02","close":4449.144},{"date":"2023-02-03","close":4449.144},{"date":"2023-02-06","close":4423.5742},{"date":"2023-02-07","close":4415.0508},{"date":"2023-02-08","close":4474.7139},{"date":"2023-02-09","close":4466.1904},{"date":"2023-02-10","close":4474.7139},{"date":"2023-02-13","close":4329.8188},{"date":"2023-02-14","close":4380.958},{"date":"2023-02-15","close":4270.1558},{"date":"2023-02-16","close":4287.2021},{"date":"2023-02-17","close":4338.3423},{"date":"2023-02-20","close":4338.3423},{"date":"2023-02-21","close":4363.9116},{"date":"2023-02-22","close":4363.9116},{"date":"2023-02-23","close":4338.3423},{"date":"2023-02-24","close":4363.9116},{"date":"2023-02-27","close":4329.8188},{"date":"2023-02-28","close":4380.958},{"date":"2023-03-02","close":4457.6675},{"date":"2023-03-03","close":4500.2837},{"date":"2023-03-06","close":4457.6675},{"date":"2023-03-07","close":4491.7607},{"date":"2023-03-08","close":4457.6675},{"date":"2023-03-09","close":4457.6675},{"date":"2023-03-10","close":4372.4346},{"date":"2023-03-13","close":4270.1558},{"date":"2023-03-14","close":4176.3999},{"date":"2023-03-15","close":4278.6792},{"date":"2023-03-16","close":4240.3242},{"date":"2023-03-17","close":4257.3706},{"date":"2023-03-20","close":4257.3706},{"date":"2023-03-21","close":4253.1089},{"date":"2023-03-22","close":4287.2021},{"date":"2023-03-23","close":4261.6323},{"date":"2023-03-24","close":4338.3423},{"date":"2023-03-27","close":4321.2954},{"date":"2023-03-28","close":4372.4346},{"date":"2023-03-29","close":4415.0508},{"date":"2023-03-30","close":4500.2837},{"date":"2023-03-31","close":4542.9004},{"date":"2023-04-03","close":4483.2373},{"date":"2023-04-04","close":4406.5278},{"date":"2023-04-05","close":4491.7607},{"date":"2023-04-06","close":4440.6211},{"date":"2023-04-07","close":4508.8071},{"date":"2023-04-10","close":4466.1904},{"date":"2023-04-11","close":4500.2837},{"date":"2023-04-12","close":4551.4238},{"date":"2023-04-13","close":4534.377},{"date":"2023-04-14","close":4551.4238},{"date":"2023-04-17","close":4500.2837},{"date":"2023-04-18","close":4500.2837},{"date":"2023-04-19","close":4568.4697},{"date":"2023-04-20","close":4508.8071},{"date":"2023-04-21","close":4449.144},{"date":"2023-04-24","close":4449.144},{"date":"2023-04-25","close":4380.958},{"date":"2023-04-26","close":4355.3882},{"date":"2023-04-27","close":4432.0977},{"date":"2023-04-28","close":4338.3423},{"date":"2023-05-02","close":4380.958},{"date":"2023-05-03","close":4389.4814},{"date":"2023-05-04","close":4483.2373},{"date":"2023-05-08","close":4534.377},{"date":"2023-05-09","close":4576.9932},{"date":"2023-05-10","close":4628.1328},{"date":"2023-05-11","close":4687.7954},{"date":"2023-05-12","close":4730.4116},{"date":"2023-05-15","close":4679.272},{"date":"2023-05-16","close":4611.0864},{"date":"2023-05-17","close":4645.1792},{"date":"2023-05-18","close":4679.272},{"date":"2023-05-19","close":4815.645},{"date":"2023-05-22","close":4858.2612},{"date":"2023-05-23","close":4832.6909},{"date":"2023-05-24","close":4790.0747},{"date":"2023-05-25","close":4790.0747},{"date":"2023-05-26","close":4704.8423},{"date":"2023-05-30","close":4790.0747},{"date":"2023-05-31","close":4849.7378},{"date":"2023-06-01","close":4824.168},{"date":"2023-06-02","close":4815.645},{"date":"2023-06-05","close":4807.1216},{"date":"2023-06-07","close":4858.2612},{"date":"2023-06-08","close":4892.354},{"date":"2023-06-09","close":4986.1099},{"date":"2023-06-12","close":5327.0405},{"date":"2023-06-13","close":5753.2036},{"date":"2023-06-14","close":5480.459},{"date":"2023-06-15","close":5565.6919},{"date":"2023-06-16","close":5650.9248},{"date":"2023-06-19","close":5574.2148},{"date":"2023-06-20","close":5650.9248},{"date":"2023-06-21","close":5667.9717},{"date":"2023-06-22","close":5616.832},{"date":"2023-06-23","close":5616.832},{"date":"2023-06-26","close":5667.9717},{"date":"2023-06-27","close":5642.4014},{"date":"2023-06-28","close":5667.9717},{"date":"2023-06-29","close":5881.0532},{"date":"2023-06-30","close":5881.0532},{"date":"2023-07-03","close":5991.855},{"date":"2023-07-04","close":6085.6113},{"date":"2023-07-05","close":6204.937},{"date":"2023-07-06","close":5966.2852},{"date":"2023-07-07","close":6042.9946},{"date":"2023-07-10","close":6025.9482},{"date":"2023-07-11","close":6119.7041},{"date":"2023-07-12","close":6341.3091},{"date":"2023-07-13","close":6366.8784},{"date":"2023-07-14","close":6375.4019},{"date":"2023-07-17","close":6707.8096},{"date":"2023-07-18","close":7841.4038},{"date":"2023-07-19","close":7602.7524},{"date":"2023-07-20","close":8455.0791},{"date":"2023-07-21","close":9546.0566},{"date":"2023-07-24","close":9171.0332},{"date":"2023-07-25","close":9043.1836},{"date":"2023-07-26","close":8224.9502},{"date":"2023-07-27","close":8651.1143},{"date":"2023-07-28","close":9494.917},{"date":"2023-07-31","close":8446.5557},{"date":"2023-08-01","close":8719.2998},{"date":"2023-08-02","close":8506.2178},{"date":"2023-08-03","close":8267.5664},{"date":"2023-08-04","close":8182.334},{"date":"2023-08-07","close":7628.3223},{"date":"2023-08-08","close":7551.6128},{"date":"2023-08-09","close":7585.7061},{"date":"2023-08-10","close":7091.3564},{"date":"2023-08-11","close":6946.4609},{"date":"2023-08-14","close":6972.0308},{"date":"2023-08-16","close":6639.623},{"date":"2023-08-17","close":6554.3906},{"date":"2023-08-18","close":6545.8672},{"date":"2023-08-21","close":6622.5767},{"date":"2023-08-22","close":6443.5884},{"date":"2023-08-23","close":6418.0186},{"date":"2023-08-24","close":6733.3794},{"date":"2023-08-25","close":6503.251},{"date":"2023-08-28","close":6179.3672},{"date":"2023-08-29","close":6520.2974},{"date":"2023-08-30","close":6665.1934},{"date":"2023-08-31","close":6597.0068},{"date":"2023-09-01","close":7040.2168},{"date":"2023-09-04","close":6963.5073},{"date":"2023-09-05","close":6844.1816},{"date":"2023-09-06","close":7159.5425},{"date":"2023-09-07","close":6946.4609},{"date":"2023-09-08","close":6741.9023},{"date":"2023-09-11","close":6486.2041},{"date":"2023-09-12","close":6383.9253},{"date":"2023-09-13","close":6435.0649},{"date":"2023-09-14","close":6682.2397},{"date":"2023-09-15","close":6545.8672},{"date":"2023-09-18","close":6341.3091},{"date":"2023-09-19","close":6264.5991},{"date":"2023-09-20","close":6102.6572},{"date":"2023-09-21","close":5361.1333},{"date":"2023-09-22","close":5275.9009},{"date":"2023-09-25","close":5165.0981},{"date":"2023-09-26","close":5037.2495},{"date":"2023-09-27","close":5258.854},{"date":"2023-10-04","close":5250.3311},{"date":"2023-10-05","close":5275.9009},{"date":"2023-10-06","close":5233.2847},{"date":"2023-10-10","close":5122.4824},{"date":"2023-10-11","close":5318.5171},{"date":"2023-10-12","close":5292.9478},{"date":"2023-10-13","close":5224.7612},{"date":"2023-10-16","close":5079.8662},{"date":"2023-10-17","close":5480.459},{"date":"2023-10-18","close":5344.0874},{"date":"2023-10-19","close":5148.0518},{"date":"2023-10-20","close":5071.3428},{"date":"2023-10-23","close":4952.0166},{"date":"2023-10-24","close":5139.5288},{"date":"2023-10-25","close":5199.1909},{"date":"2023-10-26","close":5028.7266},{"date":"2023-10-27","close":5079.8662},{"date":"2023-10-30","close":5020.2031},{"date":"2023-10-31","close":4790.0747},{"date":"2023-11-01","close":4943.4932},{"date":"2023-11-02","close":5420.7964},{"date":"2023-11-03","close":5625.3545},{"date":"2023-11-06","close":5719.1108},{"date":"2023-11-07","close":5795.8198},{"date":"2023-11-08","close":5829.9136},{"date":"2023-11-09","close":5744.6802},{"date":"2023-11-10","close":5770.2505},{"date":"2023-11-13","close":5667.9717},{"date":"2023-11-14","close":6042.9946},{"date":"2023-11-15","close":5889.5757},{"date":"2023-11-16","close":6068.5645},{"date":"2023-11-17","close":6119.7041},{"date":"2023-11-20","close":6111.1807},{"date":"2023-11-21","close":6060.041},{"date":"2023-11-22","close":5974.8086},{"date":"2023-11-23","close":5966.2852},{"date":"2023-11-24","close":5949.2388},{"date":"2023-11-27","close":5923.6694},{"date":"2023-11-28","close":5940.7153},{"date":"2023-11-29","close":5940.7153},{"date":"2023-11-30","close":5898.0991},{"date":"2023-12-01","close":5727.6338},{"date":"2023-12-04","close":5727.6338},{"date":"2023-12-05","close":5557.1689},{"date":"2023-12-06","close":5685.0176},{"date":"2023-12-07","close":5676.4941},{"date":"2023-12-08","close":5787.2964},{"date":"2023-12-11","close":5710.5874},{"date":"2023-12-12","close":5685.0176},{"date":"2023-12-13","close":6042.9946},{"date":"2023-12-14","close":5932.1929},{"date":"2023-12-15","close":5932.1929},{"date":"2023-12-18","close":5693.5405},{"date":"2023-12-19","close":5778.7734},{"date":"2023-12-20","close":5991.855},{"date":"2023-12-21","close":6000.3779},{"date":"2023-12-22","close":6221.9829},{"date":"2023-12-26","close":6324.2622},{"date":"2023-12-27","close":6439.7339},{"date":"2023-12-28","close":6395.3218},{"date":"2024-01-02","close":6350.9097},{"date":"2024-01-03","close":6235.4385},{"date":"2024-01-04","close":6270.9683},{"date":"2024-01-05","close":6342.0269},{"date":"2024-01-08","close":6297.6152},{"date":"2024-01-09","close":6208.7915},{"date":"2024-01-10","close":6137.7319},{"date":"2024-01-11","close":6004.4966},{"date":"2024-01-12","close":5951.2021},{"date":"2024-01-15","close":5853.4956},{"date":"2024-01-16","close":5809.084},{"date":"2024-01-17","close":5631.4355},{"date":"2024-01-18","close":5631.4355},{"date":"2024-01-19","close":5640.3184},{"date":"2024-01-22","close":5595.9062},{"date":"2024-01-23","close":5755.7891},{"date":"2024-01-24","close":5738.0244},{"date":"2024-01-25","close":5800.2012},{"date":"2024-01-26","close":5720.2598},{"date":"2024-01-29","close":5720.2598},{"date":"2024-01-30","close":5631.4355},{"date":"2024-01-31","close":5604.7891},{"date":"2024-02-01","close":5578.1416},{"date":"2024-02-02","close":5604.7891},{"date":"2024-02-05","close":5666.9658},{"date":"2024-02-06","close":5658.083},{"date":"2024-02-07","close":5595.9062},{"date":"2024-02-08","close":5702.4951},{"date":"2024-02-13","close":5871.2607},{"date":"2024-02-14","close":5817.9658},{"date":"2024-02-15","close":5817.9658},{"date":"2024-02-16","close":5809.084},{"date":"2024-02-19","close":5809.084},{"date":"2024-02-20","close":5968.9668},{"date":"2024-02-21","close":5986.7314},{"date":"2024-02-22","close":5924.5547},{"date":"2024-02-23","close":5862.3779},{"date":"2024-02-26","close":5675.8477},{"date":"2024-02-27","close":5675.8477},{"date":"2024-02-28","close":5604.7891},{"date":"2024-02-29","close":5595.9062},{"date":"2024-03-04","close":5649.2007},{"date":"2024-03-05","close":5684.7305},{"date":"2024-03-06","close":5640.3184},{"date":"2024-03-07","close":5631.4355},{"date":"2024-03-08","close":5631.4355},{"date":"2024-03-11","close":5498.2002},{"date":"2024-03-12","close":5684.7305},{"date":"2024-03-13","close":5693.6123},{"date":"2024-03-14","close":5693.6123},{"date":"2024-03-15","close":5684.7305},{"date":"2024-03-18","close":5595.9062},{"date":"2024-03-19","close":5551.4941},{"date":"2024-03-20","close":5844.6133},{"date":"2024-03-21","close":6146.6147},{"date":"2024-03-22","close":6395.3218},{"date":"2024-03-25","close":6821.6763},{"date":"2024-03-26","close":6795.0293},{"date":"2024-03-27","close":6786.147},{"date":"2024-03-28","close":6954.9121},{"date":"2024-03-29","close":6750.6172},{"date":"2024-04-01","close":7443.4434},{"date":"2024-04-02","close":7363.502},{"date":"2024-04-03","close":7105.9131},{"date":"2024-04-04","close":7123.6777},{"date":"2024-04-05","close":7141.4424},{"date":"2024-04-08","close":6848.3237},{"date":"2024-04-09","close":6768.3818},{"date":"2024-04-11","close":6395.3218},{"date":"2024-04-12","close":6262.0854},{"date":"2024-04-15","close":6102.2026},{"date":"2024-04-16","close":6048.9082},{"date":"2024-04-17","close":6004.4966},{"date":"2024-04-18","close":6119.9673},{"date":"2024-04-19","close":5977.8491},{"date":"2024-04-22","close":5924.5547},{"date":"2024-04-23","close":5960.0845},{"date":"2024-04-24","close":6119.9673},{"date":"2024-04-25","close":6111.085},{"date":"2024-04-26","close":6164.3794},{"date":"2024-04-29","close":6262.0854},{"date":"2024-04-30","close":6262.0854},{"date":"2024-05-02","close":6342.0269},{"date":"2024-05-03","close":6368.6743},{"date":"2024-05-07","close":6315.3804},{"date":"2024-05-08","close":6439.7339},{"date":"2024-05-09","close":6421.9683},{"date":"2024-05-10","close":6244.3208},{"date":"2024-05-13","close":6146.6147},{"date":"2024-05-14","close":6279.8501},{"date":"2024-05-16","close":6173.2617},{"date":"2024-05-17","close":6128.8501},{"date":"2024-05-20","close":6022.2612},{"date":"2024-05-21","close":6102.2026},{"date":"2024-05-22","close":6350.9097},{"date":"2024-05-23","close":6395.3218},{"date":"2024-05-24","close":6404.2036},{"date":"2024-05-27","close":6262.0854},{"date":"2024-05-28","close":6448.6157},{"date":"2024-05-29","close":6377.5571},{"date":"2024-05-30","close":6270.9683},{"date":"2024-05-31","close":6146.6147},{"date":"2024-06-03","close":6199.9087},{"date":"2024-06-04","close":6199.9087},{"date":"2024-06-05","close":6306.4976},{"date":"2024-06-07","close":6217.6738},{"date":"2024-06-10","close":6208.7915},{"date":"2024-06-11","close":6137.7319},{"date":"2024-06-12","close":6199.9087},{"date":"2024-06-13","close":6235.4385},{"date":"2024-06-14","close":6244.3208},{"date":"2024-06-17","close":6191.0269},{"date":"2024-06-18","close":6208.7915},{"date":"2024-06-19","close":6173.2617},{"date":"2024-06-20","close":6217.6738},{"date":"2024-06-21","close":6137.7319},{"date":"2024-06-24","close":6119.9673},{"date":"2024-06-25","close":6075.5557},{"date":"2024-06-26","close":6164.3794},{"date":"2024-06-27","close":6066.6733},{"date":"2024-06-28","close":6004.4966},{"date":"2024-07-01","close":6031.1436},{"date":"2024-07-02","close":6022.2612},{"date":"2024-07-03","close":5960.0845},{"date":"2024-07-04","close":6119.9673},{"date":"2024-07-05","close":5933.437},{"date":"2024-07-08","close":5968.9668},{"date":"2024-07-09","close":5968.9668},{"date":"2024-07-10","close":5960.0845},{"date":"2024-07-11","close":5906.79},{"date":"2024-07-12","close":5906.79},{"date":"2024-07-15","close":5942.3193},{"date":"2024-07-16","close":5880.1426},{"date":"2024-07-17","close":5773.5542},{"date":"2024-07-18","close":5693.6123},{"date":"2024-07-19","close":5773.5542},{"date":"2024-07-22","close":5595.9062},{"date":"2024-07-23","close":5480.4355},{"date":"2024-07-24","close":5480.4355},{"date":"2024-07-25","close":5444.9058},{"date":"2024-07-26","close":5418.2588},{"date":"2024-07-29","close":5498.2002},{"date":"2024-07-30","close":5489.3174},{"date":"2024-07-31","close":5533.7295},{"date":"2024-08-01","close":5560.377},{"date":"2024-08-02","close":5507.082},{"date":"2024-08-05","close":4885.3149},{"date":"2024-08-06","close":4778.7261},{"date":"2024-08-07","close":4885.3149},{"date":"2024-08-08","close":4885.3149},{"date":"2024-08-09","close":5018.5508},{"date":"2024-08-12","close":5062.9629},{"date":"2024-08-13","close":5480.4355},{"date":"2024-08-14","close":5569.2588},{"date":"2024-08-16","close":5755.7891},{"date":"2024-08-19","close":5640.3184},{"date":"2024-08-20","close":5631.4355},{"date":"2024-08-21","close":5515.9648},{"date":"2024-08-22","close":5480.4355},{"date":"2024-08-23","close":5444.9058},{"date":"2024-08-26","close":5427.1406},{"date":"2024-08-27","close":5533.7295},{"date":"2024-08-28","close":5453.7881},{"date":"2024-08-29","close":5444.9058},{"date":"2024-08-30","close":5542.6123},{"date":"2024-09-02","close":5418.2588},{"date":"2024-09-03","close":5089.6099},{"date":"2024-09-04","close":5027.4331},{"date":"2024-09-05","close":5027.4331},{"date":"2024-09-06","close":4858.668},{"date":"2024-09-09","close":5045.1982},{"date":"2024-09-10","close":5107.375},{"date":"2024-09-11","close":5098.4927},{"date":"2024-09-12","close":5231.7285},{"date":"2024-09-13","close":5249.4932},{"date":"2024-09-19","close":5178.4341},{"date":"2024-09-20","close":5098.4927},{"date":"2024-09-23","close":5187.3164},{"date":"2024-09-24","close":5169.5518},{"date":"2024-09-25","close":5062.9629},{"date":"2024-09-26","close":5062.9629},{"date":"2024-09-27","close":5213.9634},{"date":"2024-09-30","close":5169.5518},{"date":"2024-10-02","close":5249.4932},{"date":"2024-10-04","close":5080.7275},{"date":"2024-10-07","close":5178.4341},{"date":"2024-10-08","close":5160.6689},{"date":"2024-10-10","close":5187.3164},{"date":"2024-10-11","close":5107.375},{"date":"2024-10-14","close":5062.9629},{"date":"2024-10-15","close":5062.9629},{"date":"2024-10-16","close":5027.4331},{"date":"2024-10-17","close":5062.9629},{"date":"2024-10-18","close":5125.1396},{"date":"2024-10-21","close":5107.375},{"date":"2024-10-22","close":4974.1392},{"date":"2024-10-23","close":4920.8447},{"date":"2024-10-24","close":4876.4326},{"date":"2024-10-25","close":4858.668},{"date":"2024-10-28","close":4867.5503},{"date":"2024-10-29","close":4760.9614},{"date":"2024-10-30","close":4778.7261},{"date":"2024-10-31","close":4805.3735},{"date":"2024-11-01","close":4805.3735},{"date":"2024-11-04","close":4885.3149},{"date":"2024-11-05","close":4929.7271},{"date":"2024-11-06","close":4832.021},{"date":"2024-11-07","close":4832.021},{"date":"2024-11-08","close":4760.9614},{"date":"2024-11-11","close":4681.02},{"date":"2024-11-12","close":4618.8433},{"date":"2024-11-13","close":4485.6074},{"date":"2024-11-14","close":4521.1372},{"date":"2024-11-15","close":4521.1372},{"date":"2024-11-18","close":4583.314},{"date":"2024-11-19","close":4556.6665},{"date":"2024-11-20","close":4592.1958},{"date":"2024-11-21","close":4521.1372},{"date":"2024-11-22","close":4441.1958},{"date":"2024-11-25","close":4458.9604},{"date":"2024-11-26","close":4476.7251},{"date":"2024-11-27","close":4476.7251},{"date":"2024-11-28","close":4689.9028},{"date":"2024-11-29","close":4574.4312},{"date":"2024-12-02","close":4299.0771},{"date":"2024-12-03","close":4392.3423},{"date":"2024-12-04","close":4401.2246},{"date":"2024-12-05","close":4365.6953},{"date":"2024-12-06","close":4196.9297},{"date":"2024-12-09","close":3997.0759},{"date":"2024-12-10","close":4156.959},{"date":"2024-12-11","close":4307.9595},{"date":"2024-12-12","close":4250.2241},{"date":"2024-12-13","close":4365.6953},{"date":"2024-12-16","close":4436.7544},{"date":"2024-12-17","close":4503.3726},{"date":"2024-12-18","close":4538.9019},{"date":"2024-12-19","close":4538.9019},{"date":"2024-12-20","close":4441.1958},{"date":"2024-12-23","close":4547.7847},{"date":"2024-12-24","close":4565.5493},{"date":"2024-12-26","close":4556.6665},{"date":"2024-12-27","close":4680.0762},{"date":"2024-12-30","close":4656.3438},{"date":"2025-01-02","close":4699.0625},{"date":"2025-01-03","close":4765.5137},{"date":"2025-01-06","close":4793.9932},{"date":"2025-01-07","close":4793.9932},{"date":"2025-01-08","close":4822.4722},{"date":"2025-01-09","close":4917.4028},{"date":"2025-01-10","close":4850.9512},{"date":"2025-01-13","close":4803.4858},{"date":"2025-01-14","close":4803.4858},{"date":"2025-01-15","close":4803.4858},{"date":"2025-01-16","close":4822.4722},{"date":"2025-01-17","close":4831.9653},{"date":"2025-01-20","close":4812.979},{"date":"2025-01-21","close":4812.979},{"date":"2025-01-22","close":4860.4443},{"date":"2025-01-23","close":4860.4443},{"date":"2025-01-24","close":4741.7812},{"date":"2025-01-31","close":4775.0068},{"date":"2025-02-03","close":4841.458},{"date":"2025-02-04","close":4822.4722},{"date":"2025-02-05","close":4756.0205},{"date":"2025-02-06","close":4746.5278},{"date":"2025-02-07","close":4822.4722},{"date":"2025-02-10","close":5648.3682},{"date":"2025-02-11","close":5553.4375},{"date":"2025-02-12","close":5714.8193},{"date":"2025-02-13","close":5771.7778},{"date":"2025-02-14","close":6085.0483},{"date":"2025-02-17","close":6208.458},{"date":"2025-02-18","close":6160.9927},{"date":"2025-02-19","close":6085.0483},{"date":"2025-02-20","close":5866.708},{"date":"2025-02-21","close":5961.6387},{"date":"2025-02-24","close":5923.6665},{"date":"2025-02-25","close":5923.6665},{"date":"2025-02-26","close":5914.1733},{"date":"2025-02-27","close":5971.1318},{"date":"2025-02-28","close":5904.6807},{"date":"2025-03-04","close":5904.6807},{"date":"2025-03-05","close":5838.229},{"date":"2025-03-06","close":5695.833},{"date":"2025-03-07","close":5686.3403},{"date":"2025-03-10","close":5591.4097},{"date":"2025-03-11","close":5496.479},{"date":"2025-03-12","close":5505.9722},{"date":"2025-03-13","close":5505.9722},{"date":"2025-03-14","close":5857.2153},{"date":"2025-03-17","close":6018.5972},{"date":"2025-03-18","close":6075.5557},{"date":"2025-03-19","close":5990.1182},{"date":"2025-03-20","close":6056.5693},{"date":"2025-03-21","close":5790.7637},{"date":"2025-03-24","close":5923.6665},{"date":"2025-03-25","close":5809.75},{"date":"2025-03-26","close":6028.0903},{"date":"2025-03-27","close":5961.6387},{"date":"2025-03-28","close":6142.0068},{"date":"2025-03-31","close":6151.5},{"date":"2025-04-01","close":6170.4858},{"date":"2025-04-02","close":6142.0068},{"date":"2025-04-03","close":6170.4858},{"date":"2025-04-04","close":6312.8818},{"date":"2025-04-07","close":5942.6528},{"date":"2025-04-08","close":5990.1182},{"date":"2025-04-09","close":5800.2568},{"date":"2025-04-10","close":5942.6528},{"date":"2025-04-11","close":6009.104},{"date":"2025-04-14","close":6037.583},{"date":"2025-04-15","close":6018.5972},{"date":"2025-04-16","close":5933.1597},{"date":"2025-04-17","close":6075.5557},{"date":"2025-04-18","close":6104.0347},{"date":"2025-04-21","close":6142.0068},{"date":"2025-04-22","close":6113.5278},{"date":"2025-04-23","close":6227.4443},{"date":"2025-04-24","close":6142.0068},{"date":"2025-04-25","close":6189.4722},{"date":"2025-04-28","close":6179.979},{"date":"2025-04-29","close":6236.9375},{"date":"2025-04-30","close":6170.4858},{"date":"2025-05-02","close":6151.5},{"date":"2025-05-07","close":6142.0068},{"date":"2025-05-08","close":6151.5},{"date":"2025-05-09","close":6170.4858},{"date":"2025-05-12","close":6265.4165},{"date":"2025-05-13","close":6293.8955},{"date":"2025-05-14","close":6607.1665},{"date":"2025-05-15","close":6588.1802},{"date":"2025-05-16","close":6360.3472},{"date":"2025-05-19","close":6445.7847},{"date":"2025-05-20","close":6512.2358},{"date":"2025-05-21","close":6616.6597},{"date":"2025-05-22","close":7015.3677},{"date":"2025-05-23","close":7110.2983},{"date":"2025-05-26","close":7119.7915},{"date":"2025-05-27","close":7043.8472},{"date":"2025-05-28","close":7024.8608},{"date":"2025-05-29","close":7281.1733},{"date":"2025-05-30","close":7319.1455},{"date":"2025-06-02","close":7423.5693},{"date":"2025-06-04","close":7613.4302},{"date":"2025-06-05","close":7784.3052},{"date":"2025-06-09","close":7841.2637},{"date":"2025-06-10","close":7812.7847},{"date":"2025-06-11","close":7879.2358},{"date":"2025-06-12","close":8097.5762},{"date":"2025-06-13","close":8116.5625},{"date":"2025-06-16","close":8135.5483},{"date":"2025-06-17","close":8135.5483},{"date":"2025-06-18","close":8126.0552},{"date":"2025-06-19","close":8069.0972},{"date":"2025-06-20","close":8069.0972},{"date":"2025-06-23","close":7841.2637},{"date":"2025-06-24","close":8050.1108},{"date":"2025-06-25","close":8126.0552},{"date":"2025-06-26","close":8164.0278},{"date":"2025-06-27","close":8809.5557},{"date":"2025-06-30","close":8819.0488},{"date":"2025-07-01","close":9455.083},{"date":"2025-07-02","close":9075.3613},{"date":"2025-07-03","close":9208.2637},{"date":"2025-07-04","close":8989.9238},{"date":"2025-07-07","close":8857.0205},{"date":"2025-07-08","close":8714.625},{"date":"2025-07-09","close":9018.4023},{"date":"2025-07-10","close":8999.416},{"date":"2025-07-11","close":8866.5137},{"date":"2025-07-14","close":9056.375},{"date":"2025-07-15","close":9474.0693},{"date":"2025-07-16","close":9474.0693},{"date":"2025-07-17","close":9464.5762},{"date":"2025-07-18","close":9312.6875},{"date":"2025-07-21","close":9227.25},{"date":"2025-07-22","close":8999.416},{"date":"2025-07-23","close":8828.541},{"date":"2025-07-24","close":8306.4238},{"date":"2025-07-25","close":8353.8887},{"date":"2025-07-28","close":8012.1387},{"date":"2025-07-29","close":7698.8677},{"date":"2025-07-30","close":7698.8677},{"date":"2025-07-31","close":7005.875},{"date":"2025-08-01","close":6692.604},{"date":"2025-08-04","close":7062.833},{"date":"2025-08-05","close":7129.2847},{"date":"2025-08-06","close":7442.5552},{"date":"2025-08-07","close":7442.5552},{"date":"2025-08-08","close":7603.9375},{"date":"2025-08-11","close":7537.4858},{"date":"2025-08-12","close":7328.6387},{"date":"2025-08-13","close":7385.5972},{"date":"2025-08-14","close":7717.854},{"date":"2025-08-18","close":7689.375},{"date":"2025-08-19","close":7594.4443},{"date":"2025-08-20","close":7584.9512},{"date":"2025-08-21","close":7708.3608},{"date":"2025-08-22","close":7689.375},{"date":"2025-08-25","close":7793.7983},{"date":"2025-08-26","close":7689.375},{"date":"2025-08-27","close":7480.5278},{"date":"2025-08-28","close":7622.9233},{"date":"2025-08-29","close":7698.8677},{"date":"2025-09-01","close":7660.8955},{"date":"2025-09-02","close":7565.9653},{"date":"2025-09-03","close":7641.9097},{"date":"2025-09-04","close":7641.9097},{"date":"2025-09-05","close":7622.9233},{"date":"2025-09-08","close":7565.9653},{"date":"2025-09-09","close":7603.9375},{"date":"2025-09-10","close":7651.4028},{"date":"2025-09-11","close":7622.9233},{"date":"2025-09-12","close":7774.8125},{"date":"2025-09-15","close":7831.7705},{"date":"2025-09-16","close":7727.3472},{"date":"2025-09-17","close":7793.7983},{"date":"2025-09-18","close":7784.3052},{"date":"2025-09-19","close":7990.0},{"date":"2025-09-22","close":7575.458},{"date":"2025-09-23","close":7499.5137},{"date":"2025-09-24","close":7452.0483},{"date":"2025-09-25","close":7584.9512},{"date":"2025-09-26","close":7509.0068},{"date":"2025-09-29","close":7518.5},{"date":"2025-09-30","close":7546.979},{"date":"2025-10-01","close":7556.4722},{"date":"2025-10-02","close":7670.3887},{"date":"2025-10-10","close":7660.8955},{"date":"2025-10-13","close":7594.4443},{"date":"2025-10-14","close":7527.9927},{"date":"2025-10-15","close":7594.4443},{"date":"2025-10-16","close":7404.583},{"date":"2025-10-17","close":7442.5552},{"date":"2025-10-20","close":7338.1318},{"date":"2025-10-21","close":7271.6802},{"date":"2025-10-22","close":7119.7915},{"date":"2025-10-23","close":7091.3125},{"date":"2025-10-24","close":6986.8887},{"date":"2025-10-27","close":6806.5205},{"date":"2025-10-28","close":6749.5625},{"date":"2025-10-29","close":6787.5347},{"date":"2025-10-30","close":6711.5903},{"date":"2025-10-31","close":6597.6733},{"date":"2025-11-03","close":6588.1802},{"date":"2025-11-04","close":6531.2222},{"date":"2025-11-05","close":6198.9653},{"date":"2025-11-06","close":6331.8677},{"date":"2025-11-07","close":6208.458},{"date":"2025-11-10","close":6369.8403},{"date":"2025-11-11","close":6559.7012},{"date":"2025-11-12","close":6550.208},{"date":"2025-11-13","close":6360.3472},{"date":"2025-11-14","close":5838.229},{"date":"2025-11-17","close":6075.5557},{"date":"2025-11-18","close":5971.1318},{"date":"2025-11-19","close":6066.0625},{"date":"2025-11-20","close":6521.729},{"date":"2025-11-21","close":6483.7568},{"date":"2025-11-24","close":6607.1665},{"date":"2025-11-25","close":6635.6455},{"date":"2025-11-26","close":6825.5068},{"date":"2025-11-27","close":6740.0693},{"date":"2025-11-28","close":6806.5205},{"date":"2025-12-01","close":6721.083},{"date":"2025-12-02","close":7290.6665},{"date":"2025-12-03","close":7176.75},{"date":"2025-12-04","close":7176.75},{"date":"2025-12-05","close":7224.2153},{"date":"2025-12-08","close":7252.6943},{"date":"2025-12-09","close":7034.354},{"date":"2025-12-10","close":7024.8608},{"date":"2025-12-11","close":7110.2983},{"date":"2025-12-12","close":7100.8052},{"date":"2025-12-15","close":7091.3125},{"date":"2025-12-16","close":6891.958},{"date":"2025-12-17","close":6920.4375},{"date":"2025-12-18","close":6901.4512},{"date":"2025-12-19","close":6901.4512},{"date":"2025-12-22","close":6711.5903},{"date":"2025-12-23","close":6768.5483},{"date":"2025-12-24","close":6853.9858},{"date":"2025-12-26","close":6835.0},{"date":"2025-12-29","close":7100.0},{"date":"2025-12-30","close":7150.0},{"date":"2026-01-02","close":7190.0},{"date":"2026-01-05","close":7270.0},{"date":"2026-01-06","close":7260.0},{"date":"2026-01-07","close":7190.0},{"date":"2026-01-08","close":7150.0},{"date":"2026-01-09","close":7090.0},{"date":"2026-01-12","close":6900.0},{"date":"2026-01-13","close":7090.0},{"date":"2026-01-14","close":7020.0},{"date":"2026-01-15","close":7040.0},{"date":"2026-01-16","close":6790.0},{"date":"2026-01-19","close":6820.0},{"date":"2026-01-20","close":7000.0},{"date":"2026-01-21","close":6710.0},{"date":"2026-01-22","close":6610.0},{"date":"2026-01-23","close":6720.0},{"date":"2026-01-26","close":7020.0},{"date":"2026-01-27","close":7000.0},{"date":"2026-01-28","close":6900.0},{"date":"2026-01-29","close":6870.0},{"date":"2026-01-30","close":6860.0},{"date":"2026-02-02","close":6600.0},{"date":"2026-02-03","close":6660.0},{"date":"2026-02-04","close":6700.0},{"date":"2026-02-05","close":6610.0},{"date":"2026-02-06","close":6530.0},{"date":"2026-02-09","close":7040.0},{"date":"2026-02-10","close":7030.0},{"date":"2026-02-11","close":7530.0},{"date":"2026-02-12","close":7780.0},{"date":"2026-02-13","close":7650.0},{"date":"2026-02-19","close":7700.0},{"date":"2026-02-20","close":7700.0},{"date":"2026-02-23","close":7870.0},{"date":"2026-02-24","close":8070.0},{"date":"2026-02-25","close":8350.0},{"date":"2026-02-26","close":8640.0},{"date":"2026-02-27","close":8320.0},{"date":"2026-03-03","close":7860.0},{"date":"2026-03-04","close":7380.0},{"date":"2026-03-05","close":7670.0},{"date":"2026-03-06","close":7680.0},{"date":"2026-03-09","close":7350.0},{"date":"2026-03-10","close":7580.0},{"date":"2026-03-11","close":7800.0},{"date":"2026-03-12","close":7680.0},{"date":"2026-03-13","close":7730.0},{"date":"2026-03-16","close":7740.0},{"date":"2026-03-17","close":7920.0},{"date":"2026-03-18","close":8200.0},{"date":"2026-03-19","close":8160.0},{"date":"2026-03-20","close":8250.0},{"date":"2026-03-23","close":8250.0},{"date":"2026-03-24","close":8880.0},{"date":"2026-03-25","close":9030.0},{"date":"2026-03-26","close":8820.0},{"date":"2026-03-27","close":8900.0},{"date":"2026-03-30","close":8570.0},{"date":"2026-03-31","close":8540.0},{"date":"2026-04-01","close":9160.0},{"date":"2026-04-02","close":8620.0},{"date":"2026-04-03","close":9000.0},{"date":"2026-04-06","close":8940.0},{"date":"2026-04-07","close":8990.0},{"date":"2026-04-08","close":9060.0},{"date":"2026-04-09","close":9350.0},{"date":"2026-04-10","close":10230.0},{"date":"2026-04-13","close":10220.0},{"date":"2026-04-14","close":10430.0},{"date":"2026-04-15","close":10610.0},{"date":"2026-04-16","close":10760.0},{"date":"2026-04-17","close":10860.0},{"date":"2026-04-20","close":10670.0},{"date":"2026-04-21","close":11580.0},{"date":"2026-04-22","close":11260.0},{"date":"2026-04-23","close":11190.0},{"date":"2026-04-24","close":11610.0},{"date":"2026-04-27","close":11350.0},{"date":"2026-04-28","close":12260.0},{"date":"2026-04-29","close":12890.0},{"date":"2026-04-30","close":12620.0},{"date":"2026-05-04","close":13200.0},{"date":"2026-05-06","close":11920.0},{"date":"2026-05-07","close":12010.0},{"date":"2026-05-08","close":12000.0},{"date":"2026-05-11","close":11770.0},{"date":"2026-05-12","close":11740.0},{"date":"2026-05-13","close":11660.0},{"date":"2026-05-14","close":12480.0},{"date":"2026-05-15","close":11850.0},{"date":"2026-05-18","close":12290.0},{"date":"2026-05-19","close":12310.0},{"date":"2026-05-20","close":12120.0},{"date":"2026-05-21","close":12500.0},{"date":"2026-05-22","close":12530.0},{"date":"2026-05-26","close":11930.0},{"date":"2026-05-27","close":11100.0},{"date":"2026-05-28","close":10420.0},{"date":"2026-05-29","close":9960.0},{"date":"2026-06-01","close":9200.0},{"date":"2026-06-02","close":9310.0},{"date":"2026-06-04","close":9160.0},{"date":"2026-06-05","close":9000.0},{"date":"2026-06-08","close":8300.0},{"date":"2026-06-09","close":8890.0},{"date":"2026-06-10","close":8930.0},{"date":"2026-06-11","close":9550.0},{"date":"2026-06-12","close":9620.0},{"date":"2026-06-15","close":9200.0},{"date":"2026-06-16","close":8980.0},{"date":"2026-06-17","close":9150.0},{"date":"2026-06-18","close":9040.0},{"date":"2026-06-19","close":9000.0},{"date":"2026-06-22","close":8920.0},{"date":"2026-06-23","close":8000.0},{"date":"2026-06-24","close":8110.0},{"date":"2026-06-25","close":8030.0},{"date":"2026-06-26","close":8060.0},{"date":"2026-06-29","close":8300.0},{"date":"2026-06-30","close":8400.0},{"date":"2026-07-01","close":8630.0},{"date":"2026-07-02","close":8220.0},{"date":"2026-07-03","close":8010.0},{"date":"2026-07-06","close":8280.0},{"date":"2026-07-07","close":8190.0},{"date":"2026-07-08","close":8090.0},{"date":"2026-07-09","close":8120.0},{"date":"2026-07-10","close":8450.0},{"date":"2026-07-13","close":8190.0},{"date":"2026-07-14","close":8400.0},{"date":"2026-07-15","close":8790.0},{"date":"2026-07-16","close":8850.0},{"date":"2026-07-20","close":8910.0},{"date":"2026-07-21","close":8870.0},{"date":"2026-07-22","close":9240.0},{"date":"2026-07-23","close":9200.0},{"date":"2026-07-24","close":8770.0},{"date":"2026-07-27","close":9300.0},{"date":"2026-07-28","close":8840.0},{"date":"2026-07-29","close":8150.0},{"date":"2026-07-30","close":8400.0},{"date":"2026-07-31","close":9250.0},{"date":"2026-08-03","close":9550.0},{"date":"2026-08-04","close":10490.0},{"date":"2026-08-05","close":10960.0},{"date":"2026-08-06","close":10900.0},{"date":"2026-08-07","close":10840.0},{"date":"2026-08-10","close":11340.0},{"date":"2026-08-11","close":11390.0},{"date":"2026-08-12","close":11570.0},{"date":"2026-08-13","close":11450.0},{"date":"2026-08-14","close":12740.0},{"date":"2026-08-18","close":12450.0},{"date":"2026-08-19","close":12420.0},{"date":"2026-08-20","close":11990.0},{"date":"2026-08-21","close":11190.0},{"date":"2026-08-24","close":10910.0},{"date":"2026-08-25","close":11000.0},{"date":"2026-08-26","close":10980.0},{"date":"2026-08-27","close":11000.0},{"date":"2026-08-28","close":11150.0},{"date":"2026-08-31","close":11240.0},{"date":"2026-09-01","close":11240.0},{"date":"2026-09-02","close":11400.0},{"date":"2026-09-03","close":11030.0},{"date":"2026-09-04","close":11180.0},{"date":"2026-09-07","close":11760.0},{"date":"2026-09-08","close":11350.0},{"date":"2026-09-09","close":11900.0},{"date":"2026-09-10","close":11770.0},{"date":"2026-09-11","close":11880.0},{"date":"2026-09-14","close":11540.0},{"date":"2026-09-15","close":11690.0},{"date":"2026-09-16","close":11700.0},{"date":"2026-09-17","close":12110.0},{"date":"2026-09-18","close":12250.0},{"date":"2026-09-21","close":12540.0},{"date":"2026-09-22","close":12440.0},{"date":"2026-09-23","close":12590.0},{"date":"2026-09-28","close":12500.0},{"date":"2026-09-29","close":12590.0},{"date":"2026-09-30","close":12630.0},{"date":"2026-10-01","close":12910.0},{"date":"2026-10-02","close":13020.0},{"date":"2026-10-06","close":13050.0},{"date":"2026-10-07","close":12730.0},{"date":"2026-10-08","close":12890.0},{"date":"2026-10-12","close":12510.0},{"date":"2026-10-13","close":12600.0},{"date":"2026-10-14","close":12580.0},{"date":"2026-10-15","close":11900.0},{"date":"2026-10-16","close":12160.0},{"date":"2026-10-19","close":12180.0},{"date":"2026-10-20","close":11710.0},{"date":"2026-10-21","close":12040.0},{"date":"2026-10-22","close":11700.0},{"date":"2026-10-23","close":11160.0}],"chart_data":[{"date":"2024-10-24","open":4912,"high":5063,"low":4841,"close":4876,"volume":5010,"rsi_14":27.17,"sma_20":5734.0,"sma_60":5889.0,"sma_120":6393.92},{"date":"2024-10-25","open":4903,"high":4947,"low":4814,"close":4859,"volume":17145,"rsi_14":33.33,"sma_20":5716.5,"sma_60":5877.33,"sma_120":6382.17},{"date":"2024-10-28","open":4868,"high":4921,"low":4752,"close":4868,"volume":9585,"rsi_14":23.08,"sma_20":5705.5,"sma_60":5866.5,"sma_120":6370.0},{"date":"2024-10-29","open":4859,"high":4859,"low":4681,"close":4761,"volume":12438,"rsi_14":20.0,"sma_20":5688.5,"sma_60":5854.17,"sma_120":6355.92},{"date":"2024-10-30","open":4779,"high":4779,"low":4645,"close":4779,"volume":13238,"rsi_14":18.92,"sma_20":5664.0,"sma_60":5840.67,"sma_120":6342.0},{"date":"2024-10-31","open":4734,"high":4814,"low":4690,"close":4805,"volume":1619,"rsi_14":25.0,"sma_20":5643.5,"sma_60":5827.83,"sma_120":6327.58},{"date":"2024-11-01","open":4805,"high":4805,"low":4743,"close":4805,"volume":2591,"rsi_14":26.98,"sma_20":5618.5,"sma_60":5814.17,"sma_120":6312.92},{"date":"2024-11-04","open":4814,"high":4885,"low":4788,"close":4885,"volume":8286,"rsi_14":36.11,"sma_20":5607.5,"sma_60":5801.5,"sma_120":6299.5},{"date":"2024-11-05","open":4876,"high":4930,"low":4876,"close":4930,"volume":4358,"rsi_14":42.47,"sma_20":5593.5,"sma_60":5790.67,"sma_120":6285.33},{"date":"2024-11-06","open":4956,"high":4965,"low":4814,"close":4832,"volume":8458,"rsi_14":33.75,"sma_20":5575.0,"sma_60":5789.67,"sma_120":6270.42},{"date":"2024-11-07","open":4903,"high":4903,"low":4752,"close":4832,"volume":9717,"rsi_14":27.4,"sma_20":5555.0,"sma_60":5790.67,"sma_120":6257.17},{"date":"2024-11-08","open":4868,"high":4912,"low":4708,"close":4761,"volume":30802,"rsi_14":25.32,"sma_20":5535.5,"sma_60":5788.33,"sma_120":6244.17},{"date":"2024-11-11","open":4761,"high":4761,"low":4663,"close":4681,"volume":7455,"rsi_14":27.4,"sma_20":5514.0,"sma_60":5784.5,"sma_120":6229.17},{"date":"2024-11-12","open":4734,"high":4734,"low":4566,"close":4619,"volume":2236,"rsi_14":27.03,"sma_20":5489.0,"sma_60":5777.0,"sma_120":6214.58},{"date":"2024-11-13","open":4672,"high":4672,"low":4450,"close":4486,"volume":11416,"rsi_14":23.81,"sma_20":5458.5,"sma_60":5766.17,"sma_120":6199.17},{"date":"2024-11-14","open":4699,"high":4699,"low":4441,"close":4521,"volume":4622,"rsi_14":27.91,"sma_20":5428.0,"sma_60":5748.17,"sma_120":6185.08},{"date":"2024-11-15","open":4557,"high":4557,"low":4441,"close":4521,"volume":7601,"rsi_14":27.06,"sma_20":5394.0,"sma_60":5728.5,"sma_120":6170.25},{"date":"2024-11-18","open":4557,"high":4734,"low":4450,"close":4583,"volume":6367,"rsi_14":37.5,"sma_20":5364.5,"sma_60":5706.5,"sma_120":6153.67},{"date":"2024-11-19","open":4601,"high":4681,"low":4521,"close":4557,"volume":1760,"rsi_14":34.57,"sma_20":5341.0,"sma_60":5686.17,"sma_120":6136.42},{"date":"2024-11-20","open":4592,"high":4592,"low":4450,"close":4592,"volume":2961,"rsi_14":35.37,"sma_20":5322.5,"sma_60":5666.67,"sma_120":6119.42},{"date":"2024-11-21","open":4503,"high":4530,"low":4432,"close":4521,"volume":11228,"rsi_14":32.22,"sma_20":5302.5,"sma_60":5648.0,"sma_120":6103.08},{"date":"2024-11-22","open":4521,"high":4610,"low":4441,"close":4441,"volume":10384,"rsi_14":22.22,"sma_20":5279.0,"sma_60":5628.5,"sma_120":6084.25},{"date":"2024-11-25","open":4530,"high":4530,"low":4343,"close":4459,"volume":26772,"rsi_14":19.54,"sma_20":5256.0,"sma_60":5610.0,"sma_120":6066.25},{"date":"2024-11-26","open":4512,"high":4566,"low":4388,"close":4477,"volume":17931,"rsi_14":24.36,"sma_20":5240.0,"sma_60":5592.17,"sma_120":6049.42},{"date":"2024-11-27","open":4432,"high":4503,"low":4419,"close":4477,"volume":11673,"rsi_14":24.36,"sma_20":5223.0,"sma_60":5572.33,"sma_120":6033.75},{"date":"2024-11-28","open":4486,"high":4690,"low":4468,"close":4690,"volume":5864,"rsi_14":45.74,"sma_20":5216.5,"sma_60":5558.0,"sma_120":6019.58},{"date":"2024-11-29","open":4690,"high":4690,"low":4459,"close":4574,"volume":5603,"rsi_14":43.88,"sma_20":5203.5,"sma_60":5541.67,"sma_120":6004.33},{"date":"2024-12-02","open":4557,"high":4557,"low":4299,"close":4299,"volume":24245,"rsi_14":35.25,"sma_20":5170.5,"sma_60":5518.33,"sma_120":5985.5},{"date":"2024-12-03","open":4304,"high":4423,"low":4201,"close":4392,"volume":21174,"rsi_14":45.53,"sma_20":5140.25,"sma_60":5499.08,"sma_120":5968.38},{"date":"2024-12-04","open":4326,"high":4441,"low":4264,"close":4401,"volume":3812,"rsi_14":44.1,"sma_20":5116.0,"sma_60":5486.17,"sma_120":5951.42},{"date":"2024-12-05","open":4375,"high":4401,"low":4286,"close":4366,"volume":5922,"rsi_14":42.62,"sma_20":5089.75,"sma_60":5473.75,"sma_120":5934.79},{"date":"2024-12-06","open":4423,"high":4423,"low":4179,"close":4197,"volume":17955,"rsi_14":33.33,"sma_20":5058.0,"sma_60":5458.17,"sma_120":5916.0},{"date":"2024-12-09","open":4086,"high":4441,"low":3993,"close":3997,"volume":20151,"rsi_14":29.0,"sma_20":5019.5,"sma_60":5442.0,"sma_120":5895.0},{"date":"2024-12-10","open":3997,"high":4308,"low":3997,"close":4157,"volume":9237,"rsi_14":35.06,"sma_20":4993.5,"sma_60":5425.33,"sma_120":5875.42},{"date":"2024-12-11","open":4219,"high":4308,"low":4192,"close":4308,"volume":3271,"rsi_14":43.06,"sma_20":4983.5,"sma_60":5410.33,"sma_120":5857.75},{"date":"2024-12-12","open":4335,"high":4335,"low":4219,"close":4250,"volume":3362,"rsi_14":43.7,"sma_20":4968.25,"sma_60":5394.42,"sma_120":5839.38},{"date":"2024-12-13","open":4379,"high":4441,"low":4215,"close":4366,"volume":4471,"rsi_14":47.11,"sma_20":4959.5,"sma_60":5378.17,"sma_120":5822.42},{"date":"2024-12-16","open":4423,"high":4574,"low":4308,"close":4437,"volume":8395,"rsi_14":48.8,"sma_20":4951.25,"sma_60":5362.92,"sma_120":5805.71},{"date":"2024-12-17","open":4512,"high":4521,"low":4357,"close":4503,"volume":4923,"rsi_14":50.77,"sma_20":4948.25,"sma_60":5350.25,"sma_120":5790.38},{"date":"2024-12-18","open":4512,"high":4548,"low":4441,"close":4539,"volume":762,"rsi_14":45.14,"sma_20":4945.25,"sma_60":5339.75,"sma_120":5775.54},{"date":"2024-12-19","open":4308,"high":4557,"low":4308,"close":4539,"volume":12164,"rsi_14":48.77,"sma_20":4946.25,"sma_60":5327.58,"sma_120":5761.12},{"date":"2024-12-20","open":4601,"high":4619,"low":4326,"close":4441,"volume":7220,"rsi_14":55.63,"sma_20":4946.25,"sma_60":5313.92,"sma_120":5744.96},{"date":"2024-12-23","open":4628,"high":4628,"low":4383,"close":4548,"volume":19134,"rsi_14":56.1,"sma_20":4951.25,"sma_60":5304.25,"sma_120":5730.71},{"date":"2024-12-24","open":4557,"high":4566,"low":4494,"close":4566,"volume":6122,"rsi_14":56.4,"sma_20":4956.25,"sma_60":5294.92,"sma_120":5717.21},{"date":"2024-12-26","open":4530,"high":4637,"low":4477,"close":4557,"volume":14891,"rsi_14":57.6,"sma_20":4960.75,"sma_60":5282.58,"sma_120":5703.38},{"date":"2024-12-27","open":4803,"high":4813,"low":4604,"close":4680,"volume":11173,"rsi_14":57.19,"sma_20":4943.25,"sma_60":5267.75,"sma_120":5687.96},{"date":"2024-12-30","open":4680,"high":4699,"low":4599,"close":4656,"volume":1116,"rsi_14":66.53,"sma_20":4931.0,"sma_60":5251.0,"sma_120":5672.92},{"date":"2025-01-02","open":4652,"high":4737,"low":4652,"close":4699,"volume":1206,"rsi_14":62.39,"sma_20":4936.5,"sma_60":5238.17,"sma_120":5656.75},{"date":"2025-01-03","open":4775,"high":4870,"low":4704,"close":4766,"volume":10270,"rsi_14":58.59,"sma_20":4940.25,"sma_60":5224.67,"sma_120":5642.92},{"date":"2025-01-06","open":4723,"high":4822,"low":4723,"close":4794,"volume":9276,"rsi_14":63.87,"sma_20":4945.0,"sma_60":5212.0,"sma_120":5629.0},{"date":"2025-01-07","open":4822,"high":4822,"low":4756,"close":4794,"volume":4161,"rsi_14":58.18,"sma_20":4951.75,"sma_60":5198.83,"sma_120":5615.08},{"date":"2025-01-08","open":4747,"high":5031,"low":4747,"close":4822,"volume":9898,"rsi_14":55.48,"sma_20":4969.5,"sma_60":5187.67,"sma_120":5601.5},{"date":"2025-01-09","open":4908,"high":4917,"low":4775,"close":4917,"volume":4267,"rsi_14":56.88,"sma_20":5003.5,"sma_60":5179.0,"sma_120":5589.25},{"date":"2025-01-10","open":4908,"high":4955,"low":4851,"close":4851,"volume":2450,"rsi_14":50.0,"sma_20":5025.0,"sma_60":5169.17,"sma_120":5576.42},{"date":"2025-01-13","open":4851,"high":4851,"low":4803,"close":4803,"volume":9386,"rsi_14":47.16,"sma_20":5035.5,"sma_60":5159.17,"sma_120":5562.83},{"date":"2025-01-14","open":4870,"high":4870,"low":4794,"close":4803,"volume":3565,"rsi_14":53.9,"sma_20":5049.25,"sma_60":5148.5,"sma_120":5549.83},{"date":"2025-01-15","open":4803,"high":4860,"low":4766,"close":4803,"volume":4542,"rsi_14":45.38,"sma_20":5056.5,"sma_60":5136.67,"sma_120":5537.83},{"date":"2025-01-16","open":4822,"high":4870,"low":4794,"close":4822,"volume":2415,"rsi_14":45.38,"sma_20":5060.75,"sma_60":5125.5,"sma_120":5526.75},{"date":"2025-01-17","open":4860,"high":4860,"low":4785,"close":4832,"volume":2307,"rsi_14":46.92,"sma_20":5061.75,"sma_60":5117.0,"sma_120":5515.0},{"date":"2025-01-20","open":4870,"high":4870,"low":4747,"close":4813,"volume":6774,"rsi_14":64.89,"sma_20":5059.75,"sma_60":5109.17,"sma_120":5504.75},{"date":"2025-01-21","open":4822,"high":4879,"low":4766,"close":4813,"volume":4655,"rsi_14":68.54,"sma_20":5057.75,"sma_60":5102.17,"sma_120":5495.58},{"date":"2025-01-22","open":4813,"high":4908,"low":4732,"close":4860,"volume":12552,"rsi_14":68.89,"sma_20":5063.75,"sma_60":5096.33,"sma_120":5486.83},{"date":"2025-01-23","open":4860,"high":4860,"low":4728,"close":4860,"volume":15075,"rsi_14":63.16,"sma_20":5063.75,"sma_60":5090.33,"sma_120":5478.42},{"date":"2025-01-24","open":4879,"high":4879,"low":4742,"close":4742,"volume":8324,"rsi_14":44.21,"sma_20":5056.5,"sma_60":5084.25,"sma_120":5469.21},{"date":"2025-01-31","open":4742,"high":4889,"low":4742,"close":4775,"volume":8276,"rsi_14":48.04,"sma_20":5051.5,"sma_60":5078.42,"sma_120":5459.54},{"date":"2025-02-03","open":4889,"high":4889,"low":4728,"close":4841,"volume":9050,"rsi_14":51.82,"sma_20":5060.0,"sma_60":5073.25,"sma_120":5450.54},{"date":"2025-02-04","open":4766,"high":4841,"low":4766,"close":4822,"volume":5787,"rsi_14":39.36,"sma_20":5068.75,"sma_60":5067.75,"sma_120":5440.96},{"date":"2025-02-05","open":4841,"high":4841,"low":4756,"close":4756,"volume":11732,"rsi_14":39.36,"sma_20":5071.75,"sma_60":5059.58,"sma_120":5430.54},{"date":"2025-02-06","open":4813,"high":4832,"low":4737,"close":4747,"volume":22855,"rsi_14":43.02,"sma_20":5070.75,"sma_60":5050.42,"sma_120":5420.54},{"date":"2025-02-07","open":4794,"high":4898,"low":4794,"close":4822,"volume":6822,"rsi_14":51.96,"sma_20":5072.25,"sma_60":5044.42,"sma_120":5417.04},{"date":"2025-02-10","open":4898,"high":5734,"low":4898,"close":5648,"volume":179199,"rsi_14":82.25,"sma_20":5117.25,"sma_60":5052.92,"sma_120":5421.79},{"date":"2025-02-11","open":5648,"high":5696,"low":5440,"close":5553,"volume":33885,"rsi_14":76.37,"sma_20":5155.75,"sma_60":5061.08,"sma_120":5424.71},{"date":"2025-02-12","open":5553,"high":5867,"low":5487,"close":5715,"volume":23508,"rsi_14":78.7,"sma_20":5197.75,"sma_60":5073.58,"sma_120":5429.04},{"date":"2025-02-13","open":5715,"high":5819,"low":5591,"close":5772,"volume":21298,"rsi_14":80.42,"sma_20":5246.25,"sma_60":5088.25,"sma_120":5432.62},{"date":"2025-02-14","open":5838,"high":6104,"low":5677,"close":6085,"volume":38844,"rsi_14":83.67,"sma_20":5313.75,"sma_60":5110.92,"sma_120":5438.54},{"date":"2025-02-17","open":6085,"high":6208,"low":6000,"close":6208,"volume":14447,"rsi_14":84.3,"sma_20":5387.75,"sma_60":5135.08,"sma_120":5441.62},{"date":"2025-02-18","open":6208,"high":6208,"low":6104,"close":6161,"volume":16300,"rsi_14":82.31,"sma_20":5459.25,"sma_60":5158.42,"sma_120":5443.46},{"date":"2025-02-19","open":6104,"high":6208,"low":6000,"close":6085,"volume":16994,"rsi_14":84.1,"sma_20":5525.75,"sma_60":5179.25,"sma_120":5442.88},{"date":"2025-02-20","open":6085,"high":6151,"low":5724,"close":5867,"volume":12926,"rsi_14":75.33,"sma_20":5580.25,"sma_60":5196.75,"sma_120":5441.46},{"date":"2025-02-21","open":5867,"high":6047,"low":5781,"close":5962,"volume":9646,"rsi_14":75.65,"sma_20":5640.75,"sma_60":5215.25,"sma_120":5440.96},{"date":"2025-02-24","open":5914,"high":6076,"low":5810,"close":5924,"volume":24708,"rsi_14":75.0,"sma_20":5699.25,"sma_60":5234.42,"sma_120":5441.21},{"date":"2025-02-25","open":6104,"high":6104,"low":5772,"close":5924,"volume":3847,"rsi_14":77.33,"sma_20":5755.25,"sma_60":5255.08,"sma_120":5441.79},{"date":"2025-02-26","open":5924,"high":5924,"low":5857,"close":5914,"volume":1309,"rsi_14":77.33,"sma_20":5810.75,"sma_60":5275.25,"sma_120":5442.62},{"date":"2025-02-27","open":5962,"high":5971,"low":5857,"close":5971,"volume":8357,"rsi_14":77.13,"sma_20":5875.5,"sma_60":5296.08,"sma_120":5444.12},{"date":"2025-02-28","open":5981,"high":6066,"low":5838,"close":5905,"volume":6191,"rsi_14":59.44,"sma_20":5935.0,"sma_60":5315.75,"sma_120":5444.04},{"date":"2025-03-04","open":5905,"high":6028,"low":5838,"close":5905,"volume":13459,"rsi_14":63.91,"sma_20":5991.0,"sma_60":5331.42,"sma_120":5444.71},{"date":"2025-03-05","open":6057,"high":6057,"low":5696,"close":5838,"volume":14262,"rsi_14":55.28,"sma_20":6044.5,"sma_60":5348.08,"sma_120":5444.88},{"date":"2025-03-06","open":5829,"high":5838,"low":5686,"close":5696,"volume":10820,"rsi_14":46.97,"sma_20":6094.0,"sma_60":5367.42,"sma_120":5442.88},{"date":"2025-03-07","open":5696,"high":5838,"low":5639,"close":5686,"volume":5433,"rsi_14":29.0,"sma_20":6143.5,"sma_60":5384.83,"sma_120":5441.96},{"date":"2025-03-10","open":5667,"high":5667,"low":5563,"close":5591,"volume":7527,"rsi_14":16.49,"sma_20":6184.0,"sma_60":5400.42,"sma_120":5443.29},{"date":"2025-03-11","open":5629,"high":5629,"low":5364,"close":5496,"volume":4399,"rsi_14":15.69,"sma_20":6176.0,"sma_60":5415.0,"sma_120":5444.38},{"date":"2025-03-12","open":5506,"high":5506,"low":5335,"close":5506,"volume":4653,"rsi_14":17.89,"sma_20":6173.5,"sma_60":5432.92,"sma_120":5445.54},{"date":"2025-03-13","open":5506,"high":5506,"low":5402,"close":5506,"volume":7210,"rsi_14":23.61,"sma_20":6162.5,"sma_60":5454.58,"sma_120":5448.29},{"date":"2025-03-14","open":5487,"high":5886,"low":5477,"close":5857,"volume":22815,"rsi_14":44.44,"sma_20":6167.0,"sma_60":5479.42,"sma_120":5452.38},{"date":"2025-03-17","open":5857,"high":6370,"low":5857,"close":6019,"volume":25564,"rsi_14":54.46,"sma_20":6163.5,"sma_60":5504.25,"sma_120":5457.29},{"date":"2025-03-18","open":6019,"high":6227,"low":6000,"close":6076,"volume":9793,"rsi_14":56.78,"sma_20":6156.5,"sma_60":5531.17,"sma_120":5462.79},{"date":"2025-03-19","open":6076,"high":6133,"low":5990,"close":5990,"volume":7122,"rsi_14":53.17,"sma_20":6147.5,"sma_60":5554.42,"sma_120":5466.29},{"date":"2025-03-20","open":6142,"high":6142,"low":5971,"close":6057,"volume":12615,"rsi_14":53.54,"sma_20":6146.0,"sma_60":5577.5,"sma_120":5470.21},{"date":"2025-03-21","open":6057,"high":6057,"low":5772,"close":5791,"volume":19035,"rsi_14":45.95,"sma_20":6142.0,"sma_60":5594.67,"sma_120":5472.46},{"date":"2025-03-24","open":6028,"high":6028,"low":5838,"close":5924,"volume":4566,"rsi_14":50.62,"sma_20":6140.0,"sma_60":5613.5,"sma_120":5476.62},{"date":"2025-03-25","open":6104,"high":6104,"low":5810,"close":5810,"volume":5225,"rsi_14":49.1,"sma_20":6134.0,"sma_60":5630.33,"sma_120":5478.96},{"date":"2025-03-26","open":5981,"high":6057,"low":5819,"close":6028,"volume":9327,"rsi_14":60.0,"sma_20":6139.5,"sma_60":5652.83,"sma_120":5483.38},{"date":"2025-03-27","open":6028,"high":6028,"low":5781,"close":5962,"volume":10831,"rsi_14":58.01,"sma_20":6142.0,"sma_60":5672.17,"sma_120":5488.21},{"date":"2025-03-28","open":5924,"high":6151,"low":5800,"close":6142,"volume":23868,"rsi_14":65.26,"sma_20":6151.0,"sma_60":5694.33,"sma_120":5494.62},{"date":"2025-03-31","open":6104,"high":6170,"low":6000,"close":6152,"volume":37975,"rsi_14":69.06,"sma_20":6164.0,"sma_60":5716.83,"sma_120":5499.71},{"date":"2025-04-01","open":6114,"high":6227,"low":6085,"close":6170,"volume":23540,"rsi_14":69.23,"sma_20":6178.0,"sma_60":5743.0,"sma_120":5505.38},{"date":"2025-04-02","open":6237,"high":6237,"low":6057,"close":6142,"volume":3225,"rsi_14":68.11,"sma_20":6194.0,"sma_60":5769.08,"sma_120":5510.04},{"date":"2025-04-03","open":6066,"high":6170,"low":6009,"close":6170,"volume":7134,"rsi_14":60.93,"sma_20":6219.0,"sma_60":5794.92,"sma_120":5516.54},{"date":"2025-04-04","open":6246,"high":6322,"low":6104,"close":6313,"volume":26202,"rsi_14":60.4,"sma_20":6252.0,"sma_60":5822.08,"sma_120":5523.38},{"date":"2025-04-07","open":5990,"high":6294,"low":5886,"close":5943,"volume":27827,"rsi_14":46.15,"sma_20":6270.5,"sma_60":5842.25,"sma_120":5527.12},{"date":"2025-04-08","open":5943,"high":6114,"low":5943,"close":5990,"volume":5840,"rsi_14":50.0,"sma_20":6296.5,"sma_60":5863.25,"sma_120":5531.04},{"date":"2025-04-09","open":5981,"high":5990,"low":5762,"close":5800,"volume":6494,"rsi_14":42.93,"sma_20":6312.0,"sma_60":5880.42,"sma_120":5534.04},{"date":"2025-04-10","open":5857,"high":5981,"low":5857,"close":5943,"volume":16749,"rsi_14":54.49,"sma_20":6335.0,"sma_60":5898.42,"sma_120":5538.71},{"date":"2025-04-11","open":5943,"high":6057,"low":5886,"close":6009,"volume":4931,"rsi_14":52.63,"sma_20":6343.0,"sma_60":5918.75,"sma_120":5543.96},{"date":"2025-04-14","open":6066,"high":6161,"low":5943,"close":6038,"volume":13779,"rsi_14":57.41,"sma_20":6344.0,"sma_60":5940.42,"sma_120":5549.79},{"date":"2025-04-15","open":6009,"high":6151,"low":5971,"close":6019,"volume":8712,"rsi_14":49.65,"sma_20":6341.0,"sma_60":5961.75,"sma_120":5555.12},{"date":"2025-04-16","open":6123,"high":6123,"low":5867,"close":5933,"volume":19434,"rsi_14":48.95,"sma_20":6338.0,"sma_60":5981.58,"sma_120":5559.12},{"date":"2025-04-17","open":5962,"high":6152,"low":5886,"close":6076,"volume":3161,"rsi_14":47.48,"sma_20":6339.0,"sma_60":6003.58,"sma_120":5564.54},{"date":"2025-04-18","open":6028,"high":6142,"low":6028,"close":6104,"volume":3147,"rsi_14":48.23,"sma_20":6355.5,"sma_60":6025.92,"sma_120":5571.46},{"date":"2025-04-21","open":6104,"high":6170,"low":6085,"close":6142,"volume":3348,"rsi_14":48.95,"sma_20":6367.0,"sma_60":6049.25,"sma_120":5579.21},{"date":"2025-04-22","open":6152,"high":6152,"low":6019,"close":6114,"volume":5655,"rsi_14":48.95,"sma_20":6383.0,"sma_60":6072.08,"sma_120":5587.12},{"date":"2025-04-23","open":6123,"high":6237,"low":6076,"close":6227,"volume":9154,"rsi_14":51.97,"sma_20":6393.5,"sma_60":6096.08,"sma_120":5596.21},{"date":"2025-04-24","open":6246,"high":6246,"low":6142,"close":6142,"volume":10105,"rsi_14":43.84,"sma_20":6403.0,"sma_60":6118.58,"sma_120":5604.46},{"date":"2025-04-25","open":6142,"high":6237,"low":6123,"close":6189,"volume":3157,"rsi_14":61.61,"sma_20":6405.5,"sma_60":6144.0,"sma_120":5614.12},{"date":"2025-04-28","open":6256,"high":6284,"low":6161,"close":6180,"volume":6317,"rsi_14":59.26,"sma_20":6407.0,"sma_60":6168.67,"sma_120":5623.54},{"date":"2025-04-29","open":6218,"high":6265,"low":6170,"close":6237,"volume":8355,"rsi_14":74.47,"sma_20":6410.5,"sma_60":6193.17,"sma_120":5633.21},{"date":"2025-04-30","open":6294,"high":6294,"low":6142,"close":6170,"volume":3812,"rsi_14":63.95,"sma_20":6412.0,"sma_60":6216.83,"sma_120":5642.29},{"date":"2025-05-02","open":6161,"high":6161,"low":6028,"close":6152,"volume":2630,"rsi_14":59.26,"sma_20":6411.0,"sma_60":6241.33,"sma_120":5650.46},{"date":"2025-05-07","open":6151,"high":6170,"low":6123,"close":6142,"volume":1322,"rsi_14":56.96,"sma_20":6402.0,"sma_60":6265.83,"sma_120":5658.12},{"date":"2025-05-08","open":6114,"high":6170,"low":6085,"close":6152,"volume":4295,"rsi_14":58.97,"sma_20":6413.0,"sma_60":6289.17,"sma_120":5666.79},{"date":"2025-05-09","open":6294,"high":6322,"low":6114,"close":6170,"volume":2697,"rsi_14":67.61,"sma_20":6422.5,"sma_60":6298.33,"sma_120":5675.62},{"date":"2025-05-12","open":6256,"high":6265,"low":6104,"close":6265,"volume":7950,"rsi_14":65.15,"sma_20":6447.0,"sma_60":6310.83,"sma_120":5685.96},{"date":"2025-05-13","open":6332,"high":6332,"low":6227,"close":6294,"volume":9764,"rsi_14":65.15,"sma_20":6465.5,"sma_60":6321.0,"sma_120":5697.29},{"date":"2025-05-14","open":6360,"high":6607,"low":6341,"close":6607,"volume":16360,"rsi_14":75.79,"sma_20":6497.0,"sma_60":6335.67,"sma_120":5711.96},{"date":"2025-05-15","open":6607,"high":6636,"low":6522,"close":6588,"volume":10773,"rsi_14":76.6,"sma_20":6526.0,"sma_60":6344.5,"sma_120":5727.71},{"date":"2025-05-16","open":6522,"high":6607,"low":6237,"close":6360,"volume":35015,"rsi_14":56.6,"sma_20":6544.0,"sma_60":6347.17,"sma_120":5741.12},{"date":"2025-05-19","open":6313,"high":6522,"low":6275,"close":6446,"volume":14884,"rsi_14":65.09,"sma_20":6571.0,"sma_60":6352.17,"sma_120":5755.29},{"date":"2025-05-20","open":6398,"high":6617,"low":6398,"close":6512,"volume":17893,"rsi_14":65.74,"sma_20":6594.0,"sma_60":6359.67,"sma_120":5769.46},{"date":"2025-05-21","open":6503,"high":6617,"low":6493,"close":6617,"volume":10943,"rsi_14":69.49,"sma_20":6621.0,"sma_60":6372.83,"sma_120":5784.79},{"date":"2025-05-22","open":6607,"high":7015,"low":6607,"close":7015,"volume":106136,"rsi_14":76.62,"sma_20":6667.0,"sma_60":6391.33,"sma_120":5803.29},{"date":"2025-05-23","open":7015,"high":7120,"low":6949,"close":7110,"volume":25384,"rsi_14":81.53,"sma_20":6719.5,"sma_60":6412.17,"sma_120":5823.29},{"date":"2025-05-26","open":7110,"high":7205,"low":7072,"close":7120,"volume":10797,"rsi_14":82.69,"sma_20":6766.5,"sma_60":6433.17,"sma_120":5844.12},{"date":"2025-05-27","open":7205,"high":7291,"low":7006,"close":7044,"volume":13413,"rsi_14":79.14,"sma_20":6814.0,"sma_60":6453.0,"sma_120":5864.12},{"date":"2025-05-28","open":7196,"high":7215,"low":6977,"close":7025,"volume":22799,"rsi_14":78.05,"sma_20":6858.0,"sma_60":6471.5,"sma_120":5883.79},{"date":"2025-05-29","open":7129,"high":7291,"low":7025,"close":7281,"volume":14970,"rsi_14":80.95,"sma_20":6916.0,"sma_60":6495.67,"sma_120":5905.71},{"date":"2025-05-30","open":7281,"high":7319,"low":7158,"close":7319,"volume":14803,"rsi_14":80.33,"sma_20":6973.0,"sma_60":6520.5,"sma_120":5925.96},{"date":"2025-06-02","open":7319,"high":7879,"low":7310,"close":7424,"volume":20162,"rsi_14":81.15,"sma_20":7039.0,"sma_60":6548.33,"sma_120":5948.21},{"date":"2025-06-04","open":7585,"high":7661,"low":7405,"close":7613,"volume":16528,"rsi_14":79.78,"sma_20":7116.0,"sma_60":6582.0,"sma_120":5974.71},{"date":"2025-06-05","open":7756,"high":7851,"low":7585,"close":7784,"volume":41116,"rsi_14":82.47,"sma_20":7202.5,"sma_60":6618.83,"sma_120":6001.83},{"date":"2025-06-09","open":7775,"high":7927,"low":7452,"close":7841,"volume":38956,"rsi_14":94.32,"sma_20":7291.5,"sma_60":6658.33,"sma_120":6029.38},{"date":"2025-06-10","open":7813,"high":7955,"low":7689,"close":7813,"volume":47496,"rsi_14":92.35,"sma_20":7378.0,"sma_60":6699.0,"sma_120":6057.0},{"date":"2025-06-11","open":7803,"high":7917,"low":7680,"close":7879,"volume":38919,"rsi_14":92.35,"sma_20":7463.0,"sma_60":6740.67,"sma_120":6086.79},{"date":"2025-06-12","open":7879,"high":8136,"low":7870,"close":8098,"volume":50024,"rsi_14":92.86,"sma_20":7558.0,"sma_60":6786.17,"sma_120":6120.38},{"date":"2025-06-13","open":8155,"high":8155,"low":7936,"close":8117,"volume":23436,"rsi_14":90.85,"sma_20":7637.5,"sma_60":6825.83,"sma_120":6152.62},{"date":"2025-06-16","open":8003,"high":8193,"low":7974,"close":8136,"volume":28145,"rsi_14":90.3,"sma_20":7719.0,"sma_60":6863.0,"sma_120":6183.62},{"date":"2025-06-17","open":8240,"high":8240,"low":8060,"close":8136,"volume":13684,"rsi_14":90.23,"sma_20":7812.5,"sma_60":6899.17,"sma_120":6215.17},{"date":"2025-06-18","open":8060,"high":8155,"low":8050,"close":8126,"volume":11886,"rsi_14":95.24,"sma_20":7901.0,"sma_60":6936.67,"sma_120":6245.54},{"date":"2025-06-19","open":8050,"high":8193,"low":7879,"close":8069,"volume":26250,"rsi_14":92.31,"sma_20":7983.0,"sma_60":6972.0,"sma_120":6274.75},{"date":"2025-06-20","open":8117,"high":8117,"low":7927,"close":8069,"volume":13529,"rsi_14":90.29,"sma_20":8059.5,"sma_60":7012.0,"sma_120":6303.33},{"date":"2025-06-23","open":8060,"high":8060,"low":7689,"close":7841,"volume":26217,"rsi_14":72.36,"sma_20":8103.0,"sma_60":7045.67,"sma_120":6329.58},{"date":"2025-06-24","open":7841,"high":8069,"low":7765,"close":8050,"volume":21479,"rsi_14":74.63,"sma_20":8152.5,"sma_60":7085.0,"sma_120":6357.67},{"date":"2025-06-25","open":8069,"high":8145,"low":7955,"close":8126,"volume":26025,"rsi_14":72.13,"sma_20":8205.5,"sma_60":7121.83,"sma_120":6387.33},{"date":"2025-06-26","open":8126,"high":8183,"low":7737,"close":8164,"volume":20097,"rsi_14":68.52,"sma_20":8264.5,"sma_60":7160.5,"sma_120":6416.33},{"date":"2025-06-27","open":8069,"high":8810,"low":8069,"close":8810,"volume":99421,"rsi_14":80.0,"sma_20":8358.5,"sma_60":7207.33,"sma_120":6450.83},{"date":"2025-06-30","open":8810,"high":8819,"low":8392,"close":8819,"volume":35454,"rsi_14":81.55,"sma_20":8439.5,"sma_60":7254.17,"sma_120":6485.5},{"date":"2025-07-01","open":8772,"high":9560,"low":8772,"close":9455,"volume":118555,"rsi_14":86.4,"sma_20":8552.0,"sma_60":7311.83,"sma_120":6527.42},{"date":"2025-07-02","open":9389,"high":9389,"low":8829,"close":9075,"volume":56130,"rsi_14":71.02,"sma_20":8639.0,"sma_60":7363.33,"sma_120":6566.21},{"date":"2025-07-03","open":9370,"high":9370,"low":8933,"close":9208,"volume":32562,"rsi_14":72.37,"sma_20":8723.0,"sma_60":7416.67,"sma_120":6605.79},{"date":"2025-07-04","open":9113,"high":9303,"low":8829,"close":8990,"volume":23703,"rsi_14":66.19,"sma_20":8786.5,"sma_60":7463.67,"sma_120":6642.88},{"date":"2025-07-07","open":8990,"high":9151,"low":8686,"close":8857,"volume":24720,"rsi_14":63.01,"sma_20":8840.0,"sma_60":7514.83,"sma_120":6678.54},{"date":"2025-07-08","open":8705,"high":8781,"low":8563,"close":8715,"volume":30874,"rsi_14":60.13,"sma_20":8887.5,"sma_60":7562.67,"sma_120":6712.96},{"date":"2025-07-09","open":8648,"high":9075,"low":8648,"close":9018,"volume":16240,"rsi_14":65.06,"sma_20":8947.5,"sma_60":7619.17,"sma_120":6749.79},{"date":"2025-07-10","open":9009,"high":9018,"low":8857,"close":8999,"volume":7470,"rsi_14":64.67,"sma_20":8995.0,"sma_60":7672.83,"sma_120":6785.62},{"date":"2025-07-11","open":8999,"high":9094,"low":8810,"close":8867,"volume":13148,"rsi_14":66.67,"sma_20":9034.5,"sma_60":7723.0,"sma_120":6820.88},{"date":"2025-07-14","open":8980,"high":9075,"low":8857,"close":9056,"volume":12162,"rsi_14":66.46,"sma_20":9083.0,"sma_60":7776.0,"sma_120":6858.21},{"date":"2025-07-15","open":8990,"high":9493,"low":8971,"close":9474,"volume":30169,"rsi_14":69.83,"sma_20":9153.5,"sma_60":7836.67,"sma_120":6899.21},{"date":"2025-07-16","open":9398,"high":9522,"low":9227,"close":9474,"volume":16794,"rsi_14":69.49,"sma_20":9224.5,"sma_60":7898.83,"sma_120":6940.21},{"date":"2025-07-17","open":9360,"high":9493,"low":8857,"close":9465,"volume":96749,"rsi_14":62.02,"sma_20":9298.0,"sma_60":7958.33,"sma_120":6980.96},{"date":"2025-07-18","open":9465,"high":9465,"low":9180,"close":9313,"volume":13503,"rsi_14":58.61,"sma_20":9363.5,"sma_60":8014.67,"sma_120":7020.29},{"date":"2025-07-21","open":9218,"high":9322,"low":9056,"close":9227,"volume":12582,"rsi_14":45.08,"sma_20":9436.5,"sma_60":8068.83,"sma_120":7059.04},{"date":"2025-07-22","open":9474,"high":9474,"low":8885,"close":8999,"volume":17740,"rsi_14":48.25,"sma_20":9486.5,"sma_60":8119.5,"sma_120":7095.79},{"date":"2025-07-23","open":8933,"high":9322,"low":8819,"close":8829,"volume":15457,"rsi_14":41.38,"sma_20":9523.5,"sma_60":8165.17,"sma_120":7130.62},{"date":"2025-07-24","open":8829,"high":8952,"low":8193,"close":8306,"volume":41502,"rsi_14":36.36,"sma_20":9531.0,"sma_60":8203.17,"sma_120":7160.88},{"date":"2025-07-25","open":8287,"high":8610,"low":8136,"close":8354,"volume":9133,"rsi_14":39.61,"sma_20":9507.0,"sma_60":8241.17,"sma_120":7192.58},{"date":"2025-07-28","open":8268,"high":8563,"low":7832,"close":8012,"volume":20698,"rsi_14":36.59,"sma_20":9464.5,"sma_60":8273.33,"sma_120":7221.0},{"date":"2025-07-29","open":8012,"high":8012,"low":7585,"close":7699,"volume":28561,"rsi_14":24.91,"sma_20":9372.0,"sma_60":8299.0,"sma_120":7246.08},{"date":"2025-07-30","open":7699,"high":7860,"low":7452,"close":7699,"volume":20410,"rsi_14":25.09,"sma_20":9299.5,"sma_60":8325.83,"sma_120":7271.33},{"date":"2025-07-31","open":7870,"high":7870,"low":6930,"close":7006,"volume":119175,"rsi_14":20.66,"sma_20":9183.5,"sma_60":8340.83,"sma_120":7291.08},{"date":"2025-08-01","open":7015,"high":7167,"low":6455,"close":6693,"volume":81352,"rsi_14":14.12,"sma_20":9062.5,"sma_60":8350.5,"sma_120":7308.17},{"date":"2025-08-04","open":6693,"high":7072,"low":6693,"close":7063,"volume":10604,"rsi_14":12.87,"sma_20":8968.0,"sma_60":8366.5,"sma_120":7327.83},{"date":"2025-08-05","open":7158,"high":7196,"low":6958,"close":7129,"volume":8545,"rsi_14":14.61,"sma_20":8884.5,"sma_60":8383.33,"sma_120":7340.83},{"date":"2025-08-06","open":7072,"high":7452,"low":7034,"close":7443,"volume":10939,"rsi_14":22.05,"sma_20":8801.5,"sma_60":8404.0,"sma_120":7357.42},{"date":"2025-08-07","open":7443,"high":7585,"low":7215,"close":7443,"volume":13591,"rsi_14":23.01,"sma_20":8719.5,"sma_60":8424.17,"sma_120":7372.58},{"date":"2025-08-08","open":7575,"high":7832,"low":7500,"close":7604,"volume":18670,"rsi_14":27.08,"sma_20":8653.0,"sma_60":8441.67,"sma_120":7388.67},{"date":"2025-08-11","open":7594,"high":7613,"low":7262,"close":7537,"volume":19306,"rsi_14":28.37,"sma_20":8573.0,"sma_60":8458.33,"sma_120":7401.42},{"date":"2025-08-12","open":7537,"high":7670,"low":7215,"close":7329,"volume":11684,"rsi_14":28.06,"sma_20":8460.0,"sma_60":8475.33,"sma_120":7411.25},{"date":"2025-08-13","open":7632,"high":7632,"low":7310,"close":7386,"volume":6736,"rsi_14":34.41,"sma_20":8350.0,"sma_60":8491.83,"sma_120":7422.0},{"date":"2025-08-14","open":7651,"high":7813,"low":7414,"close":7718,"volume":18297,"rsi_14":40.18,"sma_20":8258.0,"sma_60":8513.0,"sma_120":7436.33},{"date":"2025-08-18","open":7775,"high":8050,"low":7556,"close":7689,"volume":39197,"rsi_14":44.48,"sma_20":8172.5,"sma_60":8531.83,"sma_120":7452.33},{"date":"2025-08-19","open":7965,"high":7965,"low":7338,"close":7594,"volume":21329,"rsi_14":48.07,"sma_20":8086.5,"sma_60":8542.0,"sma_120":7466.67},{"date":"2025-08-20","open":7594,"high":7927,"low":7338,"close":7585,"volume":12618,"rsi_14":47.9,"sma_20":8012.0,"sma_60":8550.33,"sma_120":7481.25},{"date":"2025-08-21","open":7689,"high":7794,"low":7556,"close":7708,"volume":5352,"rsi_14":66.37,"sma_20":7953.0,"sma_60":8560.67,"sma_120":7496.92},{"date":"2025-08-22","open":7632,"high":7822,"low":7547,"close":7689,"volume":8163,"rsi_14":76.92,"sma_20":7920.5,"sma_60":8572.0,"sma_120":7512.5},{"date":"2025-08-25","open":7851,"high":7851,"low":7604,"close":7794,"volume":5974,"rsi_14":73.05,"sma_20":7891.0,"sma_60":8585.5,"sma_120":7528.5},{"date":"2025-08-26","open":7860,"high":7860,"low":7670,"close":7689,"volume":1290,"rsi_14":67.25,"sma_20":7874.0,"sma_60":8592.67,"sma_120":7544.17},{"date":"2025-08-27","open":7784,"high":7784,"low":7386,"close":7481,"volume":22079,"rsi_14":51.25,"sma_20":7862.5,"sma_60":8595.5,"sma_120":7558.0},{"date":"2025-08-28","open":7727,"high":7727,"low":7462,"close":7623,"volume":3876,"rsi_14":55.43,"sma_20":7858.5,"sma_60":8599.0,"sma_120":7573.67},{"date":"2025-08-29","open":7604,"high":7737,"low":7575,"close":7699,"volume":8198,"rsi_14":53.01,"sma_20":7895.0,"sma_60":8600.5,"sma_120":7591.25},{"date":"2025-09-01","open":7822,"high":7822,"low":7556,"close":7661,"volume":6423,"rsi_14":53.99,"sma_20":7946.0,"sma_60":8598.33,"sma_120":7608.58},{"date":"2025-09-02","open":7585,"high":7775,"low":7528,"close":7566,"volume":3965,"rsi_14":58.28,"sma_20":7972.5,"sma_60":8593.5,"sma_120":7625.92},{"date":"2025-09-03","open":7756,"high":7756,"low":7452,"close":7642,"volume":9359,"rsi_14":58.82,"sma_20":7999.5,"sma_60":8590.5,"sma_120":7644.75},{"date":"2025-09-04","open":7642,"high":7737,"low":7528,"close":7642,"volume":3453,"rsi_14":46.61,"sma_20":8010.0,"sma_60":8586.33,"sma_120":7663.5},{"date":"2025-09-05","open":7642,"high":7689,"low":7556,"close":7623,"volume":1338,"rsi_14":47.01,"sma_20":8019.5,"sma_60":8578.0,"sma_120":7682.08},{"date":"2025-09-08","open":7661,"high":7803,"low":7566,"close":7566,"volume":1859,"rsi_14":48.67,"sma_20":8017.5,"sma_60":8568.33,"sma_120":7697.08},{"date":"2025-09-09","open":7737,"high":7737,"low":7509,"close":7604,"volume":4475,"rsi_14":50.86,"sma_20":8021.0,"sma_60":8559.0,"sma_120":7711.0},{"date":"2025-09-10","open":7585,"high":7746,"low":7566,"close":7651,"volume":4079,"rsi_14":47.22,"sma_20":8038.0,"sma_60":8550.5,"sma_120":7724.83},{"date":"2025-09-11","open":7623,"high":7718,"low":7594,"close":7623,"volume":7807,"rsi_14":46.79,"sma_20":8050.5,"sma_60":8541.67,"sma_120":7739.17},{"date":"2025-09-12","open":7794,"high":7927,"low":7575,"close":7775,"volume":24759,"rsi_14":49.12,"sma_20":8053.5,"sma_60":8536.5,"sma_120":7754.25},{"date":"2025-09-15","open":7936,"high":7936,"low":7689,"close":7832,"volume":20338,"rsi_14":56.88,"sma_20":8061.0,"sma_60":8532.33,"sma_120":7772.17},{"date":"2025-09-16","open":7822,"high":7889,"low":7670,"close":7727,"volume":12462,"rsi_14":63.27,"sma_20":8068.0,"sma_60":8530.33,"sma_120":7788.0},{"date":"2025-09-17","open":7727,"high":7822,"low":7632,"close":7794,"volume":8464,"rsi_14":60.0,"sma_20":8079.0,"sma_60":8525.83,"sma_120":7805.42},{"date":"2025-09-18","open":7978,"high":8084,"low":7717,"close":7784,"volume":82830,"rsi_14":46.46,"sma_20":8075.0,"sma_60":8517.17,"sma_120":7819.5},{"date":"2025-09-19","open":8050,"high":8240,"low":7760,"close":7990,"volume":17074,"rsi_14":46.0,"sma_20":8069.5,"sma_60":8507.0,"sma_120":7833.75},{"date":"2025-09-22","open":7718,"high":7718,"low":7566,"close":7575,"volume":16391,"rsi_14":50.55,"sma_20":8058.0,"sma_60":8485.33,"sma_120":7846.33},{"date":"2025-09-23","open":7756,"high":7756,"low":7490,"close":7500,"volume":22711,"rsi_14":41.76,"sma_20":8048.0,"sma_60":8462.17,"sma_120":7858.17},{"date":"2025-09-24","open":7689,"high":7689,"low":7452,"close":7452,"volume":16776,"rsi_14":39.58,"sma_20":8046.5,"sma_60":8427.0,"sma_120":7869.42},{"date":"2025-09-25","open":7509,"high":7651,"low":7395,"close":7585,"volume":40650,"rsi_14":48.15,"sma_20":8044.5,"sma_60":8400.83,"sma_120":7882.08},{"date":"2025-09-26","open":7537,"high":7623,"low":7481,"close":7509,"volume":15611,"rsi_14":47.27,"sma_20":8034.5,"sma_60":8371.0,"sma_120":7893.83},{"date":"2025-09-29","open":7537,"high":7765,"low":7129,"close":7518,"volume":103959,"rsi_14":45.79,"sma_20":8027.0,"sma_60":8345.17,"sma_120":7904.42},{"date":"2025-09-30","open":7566,"high":7661,"low":7452,"close":7547,"volume":12364,"rsi_14":44.76,"sma_20":8026.0,"sma_60":8322.17,"sma_120":7918.5},{"date":"2025-10-01","open":7651,"high":7651,"low":7471,"close":7556,"volume":12664,"rsi_14":46.6,"sma_20":8021.5,"sma_60":8301.83,"sma_120":7932.25},{"date":"2025-10-02","open":7670,"high":7784,"low":7594,"close":7670,"volume":31044,"rsi_14":44.44,"sma_20":8023.0,"sma_60":8278.17,"sma_120":7948.67},{"date":"2025-10-10","open":7670,"high":7822,"low":7651,"close":7661,"volume":20232,"rsi_14":40.43,"sma_20":8025.0,"sma_60":8254.67,"sma_120":7963.75},{"date":"2025-10-13","open":7594,"high":7680,"low":7462,"close":7594,"volume":11203,"rsi_14":42.22,"sma_20":8026.5,"sma_60":8232.33,"sma_120":7977.67},{"date":"2025-10-14","open":7594,"high":7651,"low":7518,"close":7528,"volume":18189,"rsi_14":34.44,"sma_20":8022.5,"sma_60":8205.5,"sma_120":7990.75},{"date":"2025-10-15","open":7594,"high":7632,"low":7490,"close":7594,"volume":25071,"rsi_14":47.5,"sma_20":8019.5,"sma_60":8172.5,"sma_120":8004.58},{"date":"2025-10-16","open":7585,"high":7642,"low":6996,"close":7405,"volume":57960,"rsi_14":40.0,"sma_20":8008.0,"sma_60":8136.17,"sma_120":8017.5},{"date":"2025-10-17","open":7405,"high":7537,"low":7329,"close":7443,"volume":17836,"rsi_14":42.86,"sma_20":7990.5,"sma_60":8100.67,"sma_120":8029.5},{"date":"2025-10-20","open":7395,"high":7537,"low":7281,"close":7338,"volume":20657,"rsi_14":41.58,"sma_20":7964.5,"sma_60":8066.0,"sma_120":8040.33},{"date":"2025-10-21","open":7338,"high":7585,"low":7205,"close":7272,"volume":16851,"rsi_14":40.78,"sma_20":7940.5,"sma_60":8031.67,"sma_120":8050.25},{"date":"2025-10-22","open":7272,"high":7272,"low":7034,"close":7120,"volume":17930,"rsi_14":26.67,"sma_20":7905.0,"sma_60":7998.67,"sma_120":8059.08},{"date":"2025-10-23","open":7110,"high":7110,"low":7015,"close":7091,"volume":16829,"rsi_14":28.0,"sma_20":7876.5,"sma_60":7968.17,"sma_120":8066.67},{"date":"2025-10-24","open":7091,"high":7091,"low":6920,"close":6987,"volume":22893,"rsi_14":24.55,"sma_20":7845.0,"sma_60":7945.0,"sma_120":8074.08},{"date":"2025-10-27","open":6987,"high":7006,"low":6759,"close":6807,"volume":22041,"rsi_14":19.05,"sma_20":7804.5,"sma_60":7917.83,"sma_120":8079.5},{"date":"2025-10-28","open":6854,"high":6863,"low":6731,"close":6750,"volume":15104,"rsi_14":17.56,"sma_20":7765.0,"sma_60":7895.67,"sma_120":8084.5},{"date":"2025-10-29","open":6844,"high":6844,"low":6636,"close":6788,"volume":11101,"rsi_14":12.2,"sma_20":7730.0,"sma_60":7879.67,"sma_120":8089.33},{"date":"2025-10-30","open":6788,"high":6788,"low":6598,"close":6712,"volume":23391,"rsi_14":11.54,"sma_20":7684.0,"sma_60":7862.33,"sma_120":8094.08},{"date":"2025-10-31","open":6769,"high":6769,"low":6531,"close":6598,"volume":29374,"rsi_14":11.11,"sma_20":7636.0,"sma_60":7855.17,"sma_120":8098.0},{"date":"2025-11-03","open":6598,"high":6750,"low":6503,"close":6588,"volume":19632,"rsi_14":11.63,"sma_20":7587.0,"sma_60":7853.33,"sma_120":8101.92},{"date":"2025-11-04","open":6541,"high":6598,"low":6427,"close":6531,"volume":15027,"rsi_14":6.25,"sma_20":7533.5,"sma_60":7844.0,"sma_120":8105.25},{"date":"2025-11-05","open":6531,"high":6531,"low":6170,"close":6199,"volume":33721,"rsi_14":5.59,"sma_20":7462.0,"sma_60":7827.67,"sma_120":8105.5},{"date":"2025-11-06","open":6408,"high":6474,"low":6170,"close":6332,"volume":14538,"rsi_14":11.76,"sma_20":7391.5,"sma_60":7808.17,"sma_120":8106.08},{"date":"2025-11-07","open":6360,"high":6360,"low":6123,"close":6208,"volume":53833,"rsi_14":11.61,"sma_20":7315.0,"sma_60":7786.5,"sma_120":8105.33},{"date":"2025-11-10","open":6417,"high":6455,"low":6246,"close":6370,"volume":3460,"rsi_14":21.21,"sma_20":7250.5,"sma_60":7764.83,"sma_120":8103.25},{"date":"2025-11-11","open":6503,"high":6588,"low":6303,"close":6560,"volume":5432,"rsi_14":32.54,"sma_20":7199.5,"sma_60":7747.67,"sma_120":8103.0},{"date":"2025-11-12","open":6598,"high":6598,"low":6455,"close":6550,"volume":19236,"rsi_14":32.93,"sma_20":7144.5,"sma_60":7734.0,"sma_120":8104.67},{"date":"2025-11-13","open":6598,"high":6598,"low":6360,"close":6360,"volume":9943,"rsi_14":31.25,"sma_20":7089.5,"sma_60":7716.0,"sma_120":8103.92},{"date":"2025-11-14","open":6322,"high":6322,"low":5819,"close":5838,"volume":58722,"rsi_14":25.94,"sma_20":7005.0,"sma_60":7683.0,"sma_120":8098.0},{"date":"2025-11-17","open":5952,"high":6294,"low":5895,"close":6076,"volume":16810,"rsi_14":34.63,"sma_20":6938.5,"sma_60":7654.67,"sma_120":8093.25},{"date":"2025-11-18","open":6066,"high":6066,"low":5876,"close":5971,"volume":9292,"rsi_14":31.93,"sma_20":6870.0,"sma_60":7626.17,"sma_120":8084.08},{"date":"2025-11-19","open":5990,"high":6161,"low":5895,"close":6066,"volume":3357,"rsi_14":35.83,"sma_20":6814.5,"sma_60":7599.5,"sma_120":8074.92},{"date":"2025-11-20","open":6066,"high":6664,"low":6066,"close":6522,"volume":14585,"rsi_14":48.55,"sma_20":6784.5,"sma_60":7578.67,"sma_120":8069.67},{"date":"2025-11-21","open":6522,"high":6598,"low":6284,"close":6484,"volume":10068,"rsi_14":48.03,"sma_20":6758.0,"sma_60":7557.5,"sma_120":8064.75},{"date":"2025-11-24","open":6522,"high":6683,"low":6446,"close":6607,"volume":15266,"rsi_14":51.4,"sma_20":6747.5,"sma_60":7536.67,"sma_120":8061.08},{"date":"2025-11-25","open":6655,"high":6788,"low":6598,"close":6636,"volume":14128,"rsi_14":59.06,"sma_20":6741.5,"sma_60":7518.17,"sma_120":8055.42},{"date":"2025-11-26","open":6645,"high":6892,"low":6617,"close":6826,"volume":12086,"rsi_14":60.0,"sma_20":6743.5,"sma_60":7506.67,"sma_120":8051.08},{"date":"2025-11-27","open":6750,"high":6930,"low":6712,"close":6740,"volume":9306,"rsi_14":60.94,"sma_20":6745.0,"sma_60":7491.17,"sma_120":8045.08},{"date":"2025-11-28","open":6911,"high":6911,"low":6740,"close":6807,"volume":12139,"rsi_14":59.35,"sma_20":6756.0,"sma_60":7475.5,"sma_120":8038.0},{"date":"2025-12-01","open":6769,"high":6892,"low":6674,"close":6721,"volume":13527,"rsi_14":53.62,"sma_20":6763.0,"sma_60":7459.0,"sma_120":8028.67},{"date":"2025-12-02","open":6939,"high":7395,"low":6683,"close":7291,"volume":43429,"rsi_14":63.27,"sma_20":6803.0,"sma_60":7454.17,"sma_120":8023.83},{"date":"2025-12-03","open":7291,"high":7414,"low":7177,"close":7177,"volume":18031,"rsi_14":65.03,"sma_20":6854.5,"sma_60":7446.0,"sma_120":8018.25},{"date":"2025-12-04","open":7177,"high":7224,"low":7015,"close":7177,"volume":18782,"rsi_14":80.52,"sma_20":6899.0,"sma_60":7437.83,"sma_120":8012.08},{"date":"2025-12-05","open":7120,"high":7452,"low":7044,"close":7224,"volume":11257,"rsi_14":78.67,"sma_20":6952.5,"sma_60":7430.83,"sma_120":8004.42},{"date":"2025-12-08","open":7044,"high":7253,"low":7025,"close":7253,"volume":18825,"rsi_14":83.25,"sma_20":6999.0,"sma_60":7425.33,"sma_120":7996.83},{"date":"2025-12-09","open":7243,"high":7243,"low":7025,"close":7034,"volume":9380,"rsi_14":73.61,"sma_20":7024.0,"sma_60":7415.33,"sma_120":7987.17},{"date":"2025-12-10","open":7034,"high":7082,"low":6930,"close":7025,"volume":10892,"rsi_14":65.68,"sma_20":7049.0,"sma_60":7404.33,"sma_120":7977.42},{"date":"2025-12-11","open":7025,"high":7262,"low":7025,"close":7110,"volume":10835,"rsi_14":68.97,"sma_20":7088.5,"sma_60":7395.33,"sma_120":7968.5},{"date":"2025-12-12","open":7072,"high":7338,"low":6958,"close":7101,"volume":8525,"rsi_14":66.05,"sma_20":7155.0,"sma_60":7383.5,"sma_120":7960.0},{"date":"2025-12-15","open":7139,"high":7139,"low":6939,"close":7091,"volume":6993,"rsi_14":65.0,"sma_20":7208.5,"sma_60":7370.5,"sma_120":7951.42},{"date":"2025-12-16","open":7034,"high":7034,"low":6873,"close":6892,"volume":12817,"rsi_14":52.17,"sma_20":7257.0,"sma_60":7355.83,"sma_120":7943.08},{"date":"2025-12-17","open":6930,"high":6968,"low":6835,"close":6920,"volume":28877,"rsi_14":56.13,"sma_20":7302.0,"sma_60":7340.5,"sma_120":7933.17},{"date":"2025-12-18","open":6835,"high":6930,"low":6835,"close":6901,"volume":7728,"rsi_14":53.33,"sma_20":7322.0,"sma_60":7327.67,"sma_120":7922.42},{"date":"2025-12-19","open":6977,"high":6977,"low":6882,"close":6901,"volume":12745,"rsi_14":56.74,"sma_20":7344.0,"sma_60":7315.67,"sma_120":7911.33},{"date":"2025-12-22","open":6892,"high":6901,"low":6655,"close":6712,"volume":24450,"rsi_14":19.8,"sma_20":7349.5,"sma_60":7300.5,"sma_120":7892.92},{"date":"2025-12-23","open":6844,"high":6844,"low":6655,"close":6769,"volume":17402,"rsi_14":27.37,"sma_20":7356.5,"sma_60":7287.67,"sma_120":7874.92},{"date":"2025-12-24","open":6892,"high":6892,"low":6769,"close":6854,"volume":3649,"rsi_14":33.65,"sma_20":7358.0,"sma_60":7277.17,"sma_120":7852.08},{"date":"2025-12-26","open":6807,"high":6920,"low":6807,"close":6835,"volume":21636,"rsi_14":29.7,"sma_20":7363.0,"sma_60":7264.0,"sma_120":7832.42},{"date":"2025-12-29","open":7190,"high":7200,"low":6980,"close":7100,"volume":17217,"rsi_14":25.0,"sma_20":7359.5,"sma_60":7250.5,"sma_120":7810.75},{"date":"2025-12-30","open":6930,"high":7150,"low":6920,"close":7150,"volume":5895,"rsi_14":35.56,"sma_20":7363.0,"sma_60":7237.67,"sma_120":7791.42},{"date":"2026-01-02","open":7150,"high":7280,"low":7100,"close":7190,"volume":18988,"rsi_14":38.71,"sma_20":7338.5,"sma_60":7225.0,"sma_120":7773.58},{"date":"2026-01-05","open":7270,"high":7280,"low":7190,"close":7270,"volume":18323,"rsi_14":38.04,"sma_20":7324.0,"sma_60":7213.5,"sma_120":7757.67},{"date":"2026-01-06","open":7270,"high":7440,"low":7200,"close":7260,"volume":14039,"rsi_14":38.04,"sma_20":7309.0,"sma_60":7199.83,"sma_120":7739.0},{"date":"2026-01-07","open":7260,"high":7380,"low":7190,"close":7190,"volume":17714,"rsi_14":35.71,"sma_20":7288.0,"sma_60":7185.17,"sma_120":7719.92},{"date":"2026-01-08","open":7350,"high":7350,"low":7080,"close":7150,"volume":8093,"rsi_14":43.21,"sma_20":7263.5,"sma_60":7171.0,"sma_120":7701.67},{"date":"2026-01-09","open":7110,"high":7140,"low":7010,"close":7090,"volume":14453,"rsi_14":38.1,"sma_20":7247.5,"sma_60":7157.0,"sma_120":7681.25},{"date":"2026-01-12","open":7050,"high":7400,"low":6840,"close":6900,"volume":47604,"rsi_14":31.68,"sma_20":7222.5,"sma_60":7138.67,"sma_120":7655.58},{"date":"2026-01-13","open":6930,"high":7090,"low":6880,"close":7090,"volume":10994,"rsi_14":42.5,"sma_20":7202.5,"sma_60":7126.83,"sma_120":7631.5},{"date":"2026-01-14","open":7150,"high":7340,"low":7010,"close":7020,"volume":7249,"rsi_14":47.66,"sma_20":7179.5,"sma_60":7113.17,"sma_120":7606.92},{"date":"2026-01-15","open":7150,"high":7150,"low":6850,"close":7040,"volume":25842,"rsi_14":45.63,"sma_20":7158.0,"sma_60":7101.67,"sma_120":7583.83},{"date":"2026-01-16","open":6990,"high":7000,"low":6700,"close":6790,"volume":37551,"rsi_14":31.93,"sma_20":7134.5,"sma_60":7087.17,"sma_120":7559.42},{"date":"2026-01-19","open":6790,"high":6860,"low":6630,"close":6820,"volume":20161,"rsi_14":37.27,"sma_20":7087.0,"sma_60":7064.5,"sma_120":7537.25},{"date":"2026-01-20","open":6840,"high":7000,"low":6710,"close":7000,"volume":11254,"rsi_14":43.9,"sma_20":7073.5,"sma_60":7058.5,"sma_120":7518.08},{"date":"2026-01-21","open":6960,"high":6960,"low":6670,"close":6710,"volume":29323,"rsi_14":33.78,"sma_20":7055.5,"sma_60":7050.83,"sma_120":7501.08},{"date":"2026-01-22","open":6730,"high":6800,"low":6500,"close":6610,"volume":23163,"rsi_14":28.0,"sma_20":7029.5,"sma_60":7042.5,"sma_120":7482.83},{"date":"2026-01-23","open":6600,"high":6750,"low":6550,"close":6720,"volume":8293,"rsi_14":33.12,"sma_20":7004.5,"sma_60":7035.33,"sma_120":7468.5},{"date":"2026-01-26","open":6760,"high":7120,"low":6700,"close":7020,"volume":22759,"rsi_14":45.36,"sma_20":6995.5,"sma_60":7034.5,"sma_120":7459.42},{"date":"2026-01-27","open":7020,"high":7090,"low":6880,"close":7000,"volume":20417,"rsi_14":45.86,"sma_20":6990.5,"sma_60":7035.33,"sma_120":7450.17},{"date":"2026-01-28","open":7000,"high":7140,"low":6700,"close":6900,"volume":26071,"rsi_14":44.86,"sma_20":6978.0,"sma_60":7034.67,"sma_120":7446.17},{"date":"2026-01-29","open":6900,"high":6920,"low":6650,"close":6870,"volume":32564,"rsi_14":49.11,"sma_20":6962.0,"sma_60":7034.5,"sma_120":7444.67},{"date":"2026-01-30","open":6870,"high":6900,"low":6570,"close":6860,"volume":72932,"rsi_14":42.38,"sma_20":6941.5,"sma_60":7040.0,"sma_120":7439.83},{"date":"2026-02-02","open":6960,"high":6960,"low":6450,"close":6600,"volume":36777,"rsi_14":37.65,"sma_20":6908.5,"sma_60":7038.83,"sma_120":7432.25},{"date":"2026-02-03","open":6600,"high":6690,"low":6550,"close":6660,"volume":15085,"rsi_14":39.08,"sma_20":6882.0,"sma_60":7040.83,"sma_120":7422.42},{"date":"2026-02-04","open":6670,"high":6730,"low":6600,"close":6700,"volume":9212,"rsi_14":47.06,"sma_20":6859.5,"sma_60":7039.33,"sma_120":7412.92},{"date":"2026-02-05","open":6760,"high":6760,"low":6570,"close":6610,"volume":7501,"rsi_14":44.44,"sma_20":6835.5,"sma_60":7037.67,"sma_120":7401.25},{"date":"2026-02-06","open":6550,"high":6650,"low":6330,"close":6530,"volume":24541,"rsi_14":41.32,"sma_20":6817.0,"sma_60":7031.33,"sma_120":7389.5},{"date":"2026-02-09","open":6820,"high":7180,"low":6790,"close":7040,"volume":58344,"rsi_14":51.0,"sma_20":6814.5,"sma_60":7033.67,"sma_120":7383.83},{"date":"2026-02-10","open":7040,"high":7200,"low":6940,"close":7030,"volume":9389,"rsi_14":59.3,"sma_20":6815.0,"sma_60":7039.17,"sma_120":7377.58},{"date":"2026-02-11","open":7200,"high":7740,"low":6960,"close":7530,"volume":70475,"rsi_14":71.7,"sma_20":6839.5,"sma_60":7062.17,"sma_120":7372.58},{"date":"2026-02-12","open":7640,"high":7780,"low":7570,"close":7780,"volume":32171,"rsi_14":73.45,"sma_20":6889.0,"sma_60":7085.17,"sma_120":7369.92},{"date":"2026-02-13","open":7870,"high":7870,"low":7550,"close":7650,"volume":14951,"rsi_14":65.07,"sma_20":6932.0,"sma_60":7107.83,"sma_120":7367.0},{"date":"2026-02-19","open":7650,"high":7800,"low":7650,"close":7700,"volume":18700,"rsi_14":66.51,"sma_20":6976.0,"sma_60":7129.67,"sma_120":7364.58},{"date":"2026-02-20","open":7700,"high":7820,"low":7590,"close":7700,"volume":15314,"rsi_14":69.8,"sma_20":7011.0,"sma_60":7143.5,"sma_120":7361.08},{"date":"2026-02-23","open":7710,"high":7890,"low":7650,"close":7870,"volume":47287,"rsi_14":73.15,"sma_20":7069.0,"sma_60":7160.83,"sma_120":7359.17},{"date":"2026-02-24","open":7890,"high":8100,"low":7740,"close":8070,"volume":34856,"rsi_14":75.74,"sma_20":7142.0,"sma_60":7179.33,"sma_120":7358.0},{"date":"2026-02-25","open":8080,"high":8480,"low":8080,"close":8350,"volume":52389,"rsi_14":86.92,"sma_20":7223.5,"sma_60":7202.0,"sma_120":7360.08},{"date":"2026-02-26","open":8330,"high":8680,"low":8260,"close":8640,"volume":34483,"rsi_14":88.08,"sma_20":7304.5,"sma_60":7221.0,"sma_120":7356.08},{"date":"2026-02-27","open":8410,"high":8670,"low":8200,"close":8320,"volume":47677,"rsi_14":78.12,"sma_20":7370.5,"sma_60":7246.5,"sma_120":7368.83},{"date":"2026-03-03","open":8150,"high":8300,"low":7810,"close":7860,"volume":46195,"rsi_14":69.23,"sma_20":7418.5,"sma_60":7258.0,"sma_120":7366.75},{"date":"2026-03-04","open":7760,"high":7760,"low":6990,"close":7380,"volume":74884,"rsi_14":61.64,"sma_20":7444.0,"sma_60":7263.0,"sma_120":7361.0},{"date":"2026-03-05","open":7650,"high":7920,"low":7550,"close":7670,"volume":22368,"rsi_14":59.18,"sma_20":7484.5,"sma_60":7262.83,"sma_120":7358.5},{"date":"2026-03-06","open":7680,"high":7790,"low":7520,"close":7680,"volume":9941,"rsi_14":59.48,"sma_20":7538.5,"sma_60":7264.83,"sma_120":7355.42},{"date":"2026-03-09","open":7610,"high":7610,"low":7220,"close":7350,"volume":19189,"rsi_14":47.24,"sma_20":7573.0,"sma_60":7261.33,"sma_120":7349.58},{"date":"2026-03-10","open":7560,"high":7840,"low":7455,"close":7580,"volume":16715,"rsi_14":46.91,"sma_20":7617.0,"sma_60":7260.83,"sma_120":7345.83},{"date":"2026-03-11","open":7700,"high":7900,"low":7610,"close":7800,"volume":26065,"rsi_14":52.25,"sma_20":7676.5,"sma_60":7263.5,"sma_120":7344.42},{"date":"2026-03-12","open":7790,"high":7860,"low":7580,"close":7680,"volume":25771,"rsi_14":49.71,"sma_20":7734.0,"sma_60":7268.0,"sma_120":7341.67},{"date":"2026-03-13","open":7680,"high":7740,"low":7450,"close":7730,"volume":10665,"rsi_14":50.43,"sma_20":7768.5,"sma_60":7273.5,"sma_120":7338.92},{"date":"2026-03-16","open":7730,"high":7860,"low":7460,"close":7740,"volume":40284,"rsi_14":48.02,"sma_20":7804.0,"sma_60":7266.17,"sma_120":7324.83},{"date":"2026-03-17","open":7800,"high":8040,"low":7770,"close":7920,"volume":25974,"rsi_14":47.71,"sma_20":7823.5,"sma_60":7285.0,"sma_120":7334.25},{"date":"2026-03-18","open":7920,"high":8200,"low":7920,"close":8200,"volume":35903,"rsi_14":47.71,"sma_20":7844.5,"sma_60":7297.17,"sma_120":7333.83},{"date":"2026-03-19","open":8180,"high":8250,"low":8060,"close":8160,"volume":14271,"rsi_14":42.05,"sma_20":7870.0,"sma_60":7312.17,"sma_120":7334.0},{"date":"2026-03-20","open":8160,"high":8370,"low":8050,"close":8250,"volume":28994,"rsi_14":48.75,"sma_20":7897.5,"sma_60":7328.17,"sma_120":7334.33},{"date":"2026-03-23","open":8240,"high":8480,"low":8000,"close":8250,"volume":72051,"rsi_14":58.37,"sma_20":7925.0,"sma_60":7344.5,"sma_120":7336.08},{"date":"2026-03-24","open":8290,"high":8910,"low":8290,"close":8880,"volume":30473,"rsi_14":80.24,"sma_20":7975.5,"sma_60":7371.33,"sma_120":7343.5},{"date":"2026-03-25","open":8900,"high":9150,"low":8900,"close":9030,"volume":40989,"rsi_14":79.06,"sma_20":8023.5,"sma_60":7404.0,"sma_120":7352.25},{"date":"2026-03-26","open":9010,"high":9230,"low":8500,"close":8820,"volume":46338,"rsi_14":72.44,"sma_20":8047.0,"sma_60":7432.17,"sma_120":7359.92},{"date":"2026-03-27","open":8820,"high":8960,"low":8460,"close":8900,"volume":34157,"rsi_14":83.84,"sma_20":8060.0,"sma_60":7460.17,"sma_120":7368.67},{"date":"2026-03-30","open":8820,"high":8820,"low":8470,"close":8570,"volume":37606,"rsi_14":70.71,"sma_20":8072.5,"sma_60":7483.0,"sma_120":7373.5},{"date":"2026-03-31","open":8570,"high":8800,"low":8380,"close":8540,"volume":19361,"rsi_14":66.82,"sma_20":8106.5,"sma_60":7507.0,"sma_120":7378.75},{"date":"2026-04-01","open":8630,"high":9350,"low":8630,"close":9160,"volume":44368,"rsi_14":77.41,"sma_20":8195.5,"sma_60":7540.5,"sma_120":7389.08},{"date":"2026-04-02","open":9160,"high":9160,"low":8560,"close":8620,"volume":58312,"rsi_14":63.95,"sma_20":8243.0,"sma_60":7564.33,"sma_120":7394.67},{"date":"2026-04-03","open":8690,"high":9160,"low":8690,"close":9000,"volume":27093,"rsi_14":67.7,"sma_20":8309.0,"sma_60":7593.17,"sma_120":7403.33},{"date":"2026-04-06","open":9260,"high":9260,"low":8830,"close":8940,"volume":30807,"rsi_14":64.83,"sma_20":8388.5,"sma_60":7621.17,"sma_120":7410.5},{"date":"2026-04-07","open":8940,"high":9140,"low":8820,"close":8990,"volume":14437,"rsi_14":62.31,"sma_20":8459.0,"sma_60":7651.17,"sma_120":7418.17},{"date":"2026-04-08","open":9130,"high":9230,"low":8900,"close":9060,"volume":35680,"rsi_14":63.89,"sma_20":8522.0,"sma_60":7683.0,"sma_120":7427.0},{"date":"2026-04-09","open":9060,"high":9440,"low":9060,"close":9350,"volume":35485,"rsi_14":65.99,"sma_20":8605.5,"sma_60":7720.67,"sma_120":7438.83},{"date":"2026-04-10","open":9400,"high":10440,"low":9210,"close":10230,"volume":87140,"rsi_14":72.92,"sma_20":8730.5,"sma_60":7776.17,"sma_120":7457.42},{"date":"2026-04-13","open":10220,"high":10390,"low":9980,"close":10220,"volume":46045,"rsi_14":68.11,"sma_20":8854.5,"sma_60":7828.33,"sma_120":7477.58},{"date":"2026-04-14","open":10220,"high":10710,"low":10150,"close":10430,"volume":64247,"rsi_14":68.62,"sma_20":8980.0,"sma_60":7885.17,"sma_120":7499.17},{"date":"2026-04-15","open":10490,"high":10910,"low":10480,"close":10610,"volume":27752,"rsi_14":73.99,"sma_20":9100.5,"sma_60":7944.67,"sma_120":7523.17},{"date":"2026-04-16","open":10880,"high":11000,"low":10520,"close":10760,"volume":25319,"rsi_14":74.47,"sma_20":9230.5,"sma_60":8010.83,"sma_120":7549.0},{"date":"2026-04-17","open":10780,"high":10950,"low":10620,"close":10860,"volume":23535,"rsi_14":82.07,"sma_20":9361.0,"sma_60":8078.17,"sma_120":7577.0},{"date":"2026-04-20","open":10860,"high":10900,"low":10570,"close":10670,"volume":29171,"rsi_14":78.55,"sma_20":9482.0,"sma_60":8139.33,"sma_120":7603.67},{"date":"2026-04-21","open":10720,"high":11850,"low":10720,"close":11580,"volume":114098,"rsi_14":80.1,"sma_20":9617.0,"sma_60":8220.5,"sma_120":7638.83},{"date":"2026-04-22","open":11850,"high":11850,"low":11210,"close":11260,"volume":38007,"rsi_14":84.74,"sma_20":9728.5,"sma_60":8298.0,"sma_120":7672.92},{"date":"2026-04-23","open":11500,"high":11840,"low":10970,"close":11190,"volume":64599,"rsi_14":81.38,"sma_20":9847.0,"sma_60":8372.5,"sma_120":7706.92},{"date":"2026-04-24","open":11470,"high":11880,"low":11370,"close":11610,"volume":44534,"rsi_14":84.68,"sma_20":9982.5,"sma_60":8449.0,"sma_120":7744.08},{"date":"2026-04-27","open":11750,"high":11990,"low":11290,"close":11350,"volume":69560,"rsi_14":79.06,"sma_20":10121.5,"sma_60":8521.5,"sma_120":7779.75},{"date":"2026-04-28","open":11640,"high":12410,"low":11310,"close":12260,"volume":94370,"rsi_14":82.65,"sma_20":10307.5,"sma_60":8610.83,"sma_120":7824.0},{"date":"2026-04-29","open":12260,"high":12940,"low":12020,"close":12890,"volume":49872,"rsi_14":83.78,"sma_20":10494.0,"sma_60":8711.17,"sma_120":7872.83},{"date":"2026-04-30","open":12930,"high":13200,"low":12500,"close":12620,"volume":59398,"rsi_14":74.83,"sma_20":11041.5,"sma_60":9689.0,"sma_120":8823.83},{"date":"2026-05-04","open":12620,"high":13620,"low":12500,"close":13200,"volume":65256,"rsi_14":78.65,"sma_20":10904.0,"sma_60":8917.17,"sma_120":7977.0},{"date":"2026-05-06","open":13200,"high":13530,"low":11920,"close":11920,"volume":106338,"rsi_14":61.88,"sma_20":11053.0,"sma_60":9004.83,"sma_120":8020.75},{"date":"2026-05-07","open":11920,"high":12540,"low":11850,"close":12010,"volume":59346,"rsi_14":61.33,"sma_20":11204.0,"sma_60":9093.33,"sma_120":8066.33},{"date":"2026-05-08","open":12010,"high":12140,"low":11600,"close":12000,"volume":38069,"rsi_14":60.26,"sma_20":11351.0,"sma_60":9183.17,"sma_120":8110.42},{"date":"2026-05-11","open":12000,"high":12040,"low":11400,"close":11770,"volume":41218,"rsi_14":57.37,"sma_20":11472.0,"sma_60":9270.5,"sma_120":8150.92},{"date":"2026-05-12","open":11800,"high":12360,"low":10700,"close":11740,"volume":56586,"rsi_14":58.9,"sma_20":11547.5,"sma_60":9348.83,"sma_120":8191.25},{"date":"2026-05-13","open":11600,"high":11860,"low":11280,"close":11660,"volume":30233,"rsi_14":50.77,"sma_20":11619.5,"sma_60":9426.0,"sma_120":8232.58},{"date":"2026-05-14","open":12080,"high":12490,"low":11600,"close":12480,"volume":75829,"rsi_14":60.74,"sma_20":11722.0,"sma_60":9508.5,"sma_120":8285.33},{"date":"2026-05-15","open":12250,"high":12600,"low":11470,"close":11850,"volume":82994,"rsi_14":55.29,"sma_20":11784.0,"sma_60":9576.33,"sma_120":8330.75},{"date":"2026-05-18","open":11480,"high":12480,"low":11260,"close":12290,"volume":47448,"rsi_14":55.43,"sma_20":11860.5,"sma_60":9653.67,"sma_120":8380.75},{"date":"2026-05-19","open":12290,"high":12550,"low":11700,"close":12310,"volume":42994,"rsi_14":57.97,"sma_20":11933.0,"sma_60":9730.5,"sma_120":8430.08},{"date":"2026-05-20","open":12310,"high":12310,"low":11710,"close":12120,"volume":12144,"rsi_14":48.68,"sma_20":12005.5,"sma_60":9804.17,"sma_120":8473.83},{"date":"2026-05-21","open":12490,"high":12800,"low":12110,"close":12500,"volume":56011,"rsi_14":46.14,"sma_20":12051.5,"sma_60":9881.33,"sma_120":8521.08},{"date":"2026-05-22","open":12500,"high":12820,"low":12210,"close":12530,"volume":35661,"rsi_14":49.06,"sma_20":12115.0,"sma_60":9955.67,"sma_120":8567.5},{"date":"2026-05-26","open":12530,"high":12660,"low":11800,"close":11930,"volume":73503,"rsi_14":36.85,"sma_20":12152.0,"sma_60":10015.33,"sma_120":8608.67},{"date":"2026-05-27","open":12300,"high":12300,"low":10990,"close":11100,"volume":51595,"rsi_14":40.64,"sma_20":12126.5,"sma_60":10056.33,"sma_120":8641.25},{"date":"2026-05-28","open":11100,"high":11210,"low":10180,"close":10420,"volume":79409,"rsi_14":34.0,"sma_20":12080.0,"sma_60":10091.33,"sma_120":8668.92},{"date":"2026-05-29","open":10420,"high":10440,"low":9740,"close":9960,"volume":118929,"rsi_14":31.18,"sma_20":11965.0,"sma_60":10126.33,"sma_120":8692.17},{"date":"2026-06-01","open":10000,"high":10010,"low":9020,"close":9200,"volume":87684,"rsi_14":28.4,"sma_20":11780.5,"sma_60":10156.67,"sma_120":8709.83},{"date":"2026-06-02","open":9200,"high":9310,"low":8760,"close":9310,"volume":70797,"rsi_14":29.85,"sma_20":11615.0,"sma_60":10184.0,"sma_120":8723.42},{"date":"2026-06-04","open":9180,"high":10000,"low":9000,"close":9160,"volume":17497,"rsi_14":29.51,"sma_20":11413.0,"sma_60":10208.67,"sma_120":8736.75},{"date":"2026-06-05","open":9200,"high":9250,"low":8800,"close":9000,"volume":17974,"rsi_14":18.01,"sma_20":11267.0,"sma_60":10236.17,"sma_120":8748.75},{"date":"2026-06-08","open":8930,"high":8930,"low":8100,"close":8300,"volume":75921,"rsi_14":17.79,"sma_20":11081.5,"sma_60":10248.17,"sma_120":8754.5},{"date":"2026-06-09","open":8300,"high":8900,"low":8300,"close":8890,"volume":50762,"rsi_14":19.96,"sma_20":10926.0,"sma_60":10266.33,"sma_120":8764.92},{"date":"2026-06-10","open":8900,"high":9800,"low":8610,"close":8930,"volume":46633,"rsi_14":20.25,"sma_20":10784.0,"sma_60":10287.17,"sma_120":8777.58},{"date":"2026-06-11","open":8900,"high":9600,"low":8590,"close":9550,"volume":20414,"rsi_14":28.97,"sma_20":10674.5,"sma_60":10317.5,"sma_120":8795.5},{"date":"2026-06-12","open":9600,"high":10050,"low":9380,"close":9620,"volume":23753,"rsi_14":25.17,"sma_20":10572.5,"sma_60":10348.83,"sma_120":8813.25},{"date":"2026-06-15","open":9990,"high":10000,"low":9140,"close":9200,"volume":27388,"rsi_14":23.1,"sma_20":10408.5,"sma_60":10370.17,"sma_120":8827.58},{"date":"2026-06-16","open":9500,"high":9500,"low":8980,"close":8980,"volume":19425,"rsi_14":24.61,"sma_20":10265.0,"sma_60":10383.17,"sma_120":8840.17},{"date":"2026-06-17","open":8980,"high":9380,"low":8980,"close":9150,"volume":3464,"rsi_14":52.65,"sma_20":9177.5,"sma_60":10428.83,"sma_120":8944.5},{"date":"2026-06-18","open":9150,"high":9150,"low":8780,"close":9040,"volume":24642,"rsi_14":34.93,"sma_20":9944.5,"sma_60":10412.83,"sma_120":8870.5},{"date":"2026-06-19","open":9040,"high":9040,"low":8640,"close":9000,"volume":27206,"rsi_14":38.46,"sma_20":9788.5,"sma_60":10425.33,"sma_120":8884.92},{"date":"2026-06-22","open":9100,"high":9100,"low":8700,"close":8920,"volume":7987,"rsi_14":45.98,"sma_20":9609.5,"sma_60":10426.0,"sma_120":8898.67},{"date":"2026-06-23","open":8920,"high":8920,"low":8000,"close":8000,"volume":47079,"rsi_14":34.73,"sma_20":9383.0,"sma_60":10408.83,"sma_120":8906.42},{"date":"2026-06-24","open":8980,"high":8980,"low":7890,"close":8110,"volume":23622,"rsi_14":37.65,"sma_20":9192.0,"sma_60":10397.0,"sma_120":8914.58},{"date":"2026-06-25","open":8800,"high":8800,"low":7910,"close":8030,"volume":26145,"rsi_14":38.37,"sma_20":9038.5,"sma_60":10382.5,"sma_120":8921.33},{"date":"2026-06-26","open":8040,"high":8470,"low":7650,"close":8060,"volume":41197,"rsi_14":46.57,"sma_20":8920.5,"sma_60":10374.0,"sma_120":8928.5},{"date":"2026-06-29","open":8780,"high":8780,"low":7910,"close":8300,"volume":5467,"rsi_14":40.63,"sma_20":8837.5,"sma_60":10370.0,"sma_120":8938.5},{"date":"2026-06-30","open":8300,"high":8860,"low":8090,"close":8400,"volume":19419,"rsi_14":41.74,"sma_20":8797.5,"sma_60":10357.33,"sma_120":8948.92},{"date":"2026-07-01","open":8400,"high":8820,"low":8360,"close":8630,"volume":9797,"rsi_14":33.69,"sma_20":8763.5,"sma_60":10357.5,"sma_120":8960.92},{"date":"2026-07-02","open":8630,"high":8630,"low":8000,"close":8220,"volume":27772,"rsi_14":27.85,"sma_20":8716.5,"sma_60":10344.5,"sma_120":8968.83},{"date":"2026-07-03","open":8220,"high":8300,"low":7840,"close":8010,"volume":8463,"rsi_14":29.83,"sma_20":8667.0,"sma_60":10329.0,"sma_120":8975.08},{"date":"2026-07-06","open":8300,"high":8310,"low":7960,"close":8280,"volume":10922,"rsi_14":38.33,"sma_20":8666.0,"sma_60":10317.17,"sma_120":8984.17},{"date":"2026-07-07","open":8600,"high":8600,"low":7960,"close":8190,"volume":20312,"rsi_14":33.56,"sma_20":8631.0,"sma_60":10302.67,"sma_120":8992.83},{"date":"2026-07-08","open":8100,"high":8410,"low":7920,"close":8090,"volume":37205,"rsi_14":33.68,"sma_20":8589.0,"sma_60":10281.67,"sma_120":9001.17},{"date":"2026-07-09","open":8480,"high":8480,"low":7960,"close":8120,"volume":14013,"rsi_14":34.83,"sma_20":8517.5,"sma_60":10246.5,"sma_120":9011.33},{"date":"2026-07-10","open":8250,"high":8460,"low":8090,"close":8450,"volume":13404,"rsi_14":42.54,"sma_20":8459.0,"sma_60":10217.0,"sma_120":9022.67},{"date":"2026-07-13","open":8590,"high":8900,"low":8100,"close":8190,"volume":18244,"rsi_14":53.82,"sma_20":8408.5,"sma_60":10179.67,"sma_120":9032.42},{"date":"2026-07-14","open":8390,"high":8490,"low":8050,"close":8400,"volume":43406,"rsi_14":55.6,"sma_20":8379.5,"sma_60":10142.83,"sma_120":9043.75},{"date":"2026-07-15","open":8490,"high":8820,"low":8400,"close":8790,"volume":17042,"rsi_14":63.1,"sma_20":8361.5,"sma_60":10110.0,"sma_120":9060.42},{"date":"2026-07-16","open":8660,"high":8850,"low":8290,"close":8850,"volume":34441,"rsi_14":63.48,"sma_20":8352.0,"sma_60":10076.5,"sma_120":9077.33},{"date":"2026-07-20","open":9100,"high":9510,"low":8640,"close":8910,"volume":13800,"rsi_14":61.09,"sma_20":8347.5,"sma_60":10047.17,"sma_120":9093.25},{"date":"2026-07-21","open":8590,"high":8940,"low":8590,"close":8870,"volume":21330,"rsi_14":58.74,"sma_20":8345.0,"sma_60":10002.0,"sma_120":9111.25},{"date":"2026-07-22","open":8990,"high":9350,"low":8990,"close":9240,"volume":12677,"rsi_14":60.78,"sma_20":8407.0,"sma_60":9968.33,"sma_120":9133.17},{"date":"2026-07-23","open":9240,"high":9350,"low":9060,"close":9200,"volume":12018,"rsi_14":69.92,"sma_20":8461.5,"sma_60":9935.17,"sma_120":9153.83},{"date":"2026-07-24","open":9120,"high":9210,"low":8740,"close":8770,"volume":15614,"rsi_14":64.18,"sma_20":8498.5,"sma_60":9887.83,"sma_120":9168.42},{"date":"2026-07-27","open":8700,"high":9530,"low":8700,"close":9300,"volume":17036,"rsi_14":67.35,"sma_20":8560.5,"sma_60":9853.67,"sma_120":9187.58},{"date":"2026-07-28","open":9300,"high":9300,"low":8800,"close":8840,"volume":13628,"rsi_14":59.82,"sma_20":8587.5,"sma_60":9796.67,"sma_120":9203.75},{"date":"2026-07-29","open":7400,"high":8490,"low":7400,"close":8150,"volume":123613,"rsi_14":50.77,"sma_20":8575.0,"sma_60":9717.67,"sma_120":9214.42},{"date":"2026-07-30","open":8150,"high":8630,"low":7830,"close":8400,"volume":18697,"rsi_14":53.4,"sma_20":8563.5,"sma_60":9647.33,"sma_120":9227.25},{"date":"2026-07-31","open":8830,"high":9290,"low":8550,"close":9250,"volume":21114,"rsi_14":58.62,"sma_20":8615.0,"sma_60":9581.5,"sma_120":9249.33},{"date":"2026-08-03","open":9000,"high":9860,"low":9000,"close":9550,"volume":25590,"rsi_14":64.53,"sma_20":8692.0,"sma_60":9542.0,"sma_120":9273.42},{"date":"2026-08-04","open":9740,"high":10490,"low":9730,"close":10490,"volume":34333,"rsi_14":69.32,"sma_20":8802.5,"sma_60":9516.67,"sma_120":9305.0},{"date":"2026-08-05","open":10500,"high":11190,"low":10500,"close":10960,"volume":32809,"rsi_14":69.76,"sma_20":8941.0,"sma_60":9499.33,"sma_120":9341.25},{"date":"2026-08-06","open":10970,"high":11090,"low":10670,"close":10900,"volume":20520,"rsi_14":68.67,"sma_20":9081.5,"sma_60":9484.83,"sma_120":9377.67},{"date":"2026-08-07","open":10900,"high":10960,"low":10540,"close":10840,"volume":16276,"rsi_14":67.58,"sma_20":9217.5,"sma_60":9469.83,"sma_120":9409.33},{"date":"2026-08-10","open":10840,"high":11470,"low":10820,"close":11340,"volume":48207,"rsi_14":70.76,"sma_20":9362.0,"sma_60":9464.5,"sma_120":9445.25},{"date":"2026-08-11","open":11340,"high":11560,"low":11030,"close":11390,"volume":27132,"rsi_14":69.09,"sma_20":9522.0,"sma_60":9446.33,"sma_120":9477.42},{"date":"2026-08-12","open":11390,"high":11640,"low":11210,"close":11570,"volume":26182,"rsi_14":70.54,"sma_20":9680.5,"sma_60":9441.67,"sma_120":9509.0},{"date":"2026-08-13","open":11570,"high":11800,"low":11290,"close":11450,"volume":25846,"rsi_14":74.54,"sma_20":9813.5,"sma_60":9427.67,"sma_120":9540.67},{"date":"2026-08-14","open":12030,"high":13450,"low":12030,"close":12740,"volume":209350,"rsi_14":77.65,"sma_20":10008.0,"sma_60":9434.83,"sma_120":9582.67},{"date":"2026-08-18","open":12750,"high":13450,"low":12400,"close":12450,"volume":37214,"rsi_14":79.83,"sma_20":10185.0,"sma_60":9440.33,"sma_120":9622.25},{"date":"2026-08-19","open":12200,"high":13080,"low":12200,"close":12420,"volume":47813,"rsi_14":89.61,"sma_20":10362.5,"sma_60":9439.0,"sma_120":9660.17},{"date":"2026-08-20","open":12770,"high":12770,"low":11700,"close":11990,"volume":32527,"rsi_14":82.23,"sma_20":10500.0,"sma_60":9430.0,"sma_120":9692.83},{"date":"2026-08-21","open":11890,"high":11890,"low":10980,"close":11190,"volume":30486,"rsi_14":67.57,"sma_20":10599.5,"sma_60":9417.67,"sma_120":9716.5},{"date":"2026-08-24","open":11090,"high":11570,"low":10700,"close":10910,"volume":35404,"rsi_14":62.36,"sma_20":10706.5,"sma_60":9414.5,"sma_120":9735.42},{"date":"2026-08-25","open":10910,"high":11120,"low":10400,"close":11000,"volume":15756,"rsi_14":55.48,"sma_20":10791.5,"sma_60":9424.17,"sma_120":9757.75},{"date":"2026-08-26","open":11000,"high":11180,"low":10710,"close":10980,"volume":7468,"rsi_14":50.24,"sma_20":10898.5,"sma_60":9441.17,"sma_120":9783.75},{"date":"2026-08-27","open":10910,"high":11150,"low":10760,"close":11000,"volume":7325,"rsi_14":51.2,"sma_20":11041.0,"sma_60":9471.17,"sma_120":9813.92},{"date":"2026-08-28","open":11000,"high":11210,"low":10740,"close":11150,"volume":31487,"rsi_14":53.65,"sma_20":11178.5,"sma_60":9501.83,"sma_120":9842.92},{"date":"2026-08-31","open":11090,"high":11300,"low":10930,"close":11240,"volume":54653,"rsi_14":48.7,"sma_20":11278.0,"sma_60":9536.5,"sma_120":9872.58},{"date":"2026-09-01","open":11390,"high":11390,"low":11010,"close":11240,"volume":4646,"rsi_14":48.02,"sma_20":11362.5,"sma_60":9573.83,"sma_120":9905.0},{"date":"2026-09-02","open":11210,"high":11510,"low":11210,"close":11400,"volume":6826,"rsi_14":47.75,"sma_20":11408.0,"sma_60":9625.5,"sma_120":9936.83},{"date":"2026-09-03","open":11590,"high":11590,"low":10800,"close":11030,"volume":20559,"rsi_14":44.78,"sma_20":11411.5,"sma_60":9661.17,"sma_120":9963.75},{"date":"2026-09-04","open":11330,"high":11330,"low":10880,"close":11180,"volume":4016,"rsi_14":22.92,"sma_20":11425.5,"sma_60":9698.67,"sma_120":9992.92},{"date":"2026-09-07","open":11390,"high":11940,"low":11220,"close":11760,"volume":12158,"rsi_14":39.12,"sma_20":11471.5,"sma_60":9735.5,"sma_120":10026.5},{"date":"2026-09-08","open":11280,"high":11760,"low":11280,"close":11350,"volume":17518,"rsi_14":34.93,"sma_20":11472.0,"sma_60":9764.33,"sma_120":10056.58},{"date":"2026-09-09","open":11350,"high":12340,"low":10780,"close":11900,"volume":33864,"rsi_14":48.77,"sma_20":11497.5,"sma_60":9809.33,"sma_120":10089.75},{"date":"2026-09-10","open":11900,"high":11900,"low":11500,"close":11770,"volume":6173,"rsi_14":59.67,"sma_20":11507.5,"sma_60":9855.83,"sma_120":10119.5},{"date":"2026-09-11","open":11820,"high":11980,"low":11420,"close":11880,"volume":3904,"rsi_14":67.14,"sma_20":11529.0,"sma_60":9901.33,"sma_120":10150.5},{"date":"2026-09-14","open":11880,"high":11880,"low":11190,"close":11540,"volume":42671,"rsi_14":58.77,"sma_20":11469.0,"sma_60":9943.0,"sma_120":10177.92},{"date":"2026-09-15","open":11540,"high":11990,"low":11220,"close":11690,"volume":7241,"rsi_14":61.06,"sma_20":11431.0,"sma_60":9987.83,"sma_120":10206.58},{"date":"2026-09-16","open":12000,"high":12000,"low":11230,"close":11700,"volume":5890,"rsi_14":60.94,"sma_20":11395.0,"sma_60":10034.17,"sma_120":10230.08},{"date":"2026-09-17","open":11960,"high":12180,"low":11510,"close":12110,"volume":7146,"rsi_14":63.87,"sma_20":11401.0,"sma_60":10102.67,"sma_120":10255.75},{"date":"2026-09-18","open":12120,"high":12360,"low":12050,"close":12250,"volume":8542,"rsi_14":64.39,"sma_20":11454.0,"sma_60":10171.67,"sma_120":10284.33},{"date":"2026-09-21","open":12250,"high":12540,"low":11900,"close":12540,"volume":27196,"rsi_14":67.11,"sma_20":11535.5,"sma_60":10246.83,"sma_120":10314.67},{"date":"2026-09-22","open":12570,"high":12800,"low":12140,"close":12440,"volume":33460,"rsi_14":63.9,"sma_20":11607.5,"sma_60":10319.83,"sma_120":10346.92},{"date":"2026-09-23","open":12440,"high":12590,"low":12170,"close":12590,"volume":13395,"rsi_14":72.16,"sma_20":11688.0,"sma_60":10391.33,"sma_120":10380.67},{"date":"2026-09-28","open":12590,"high":12590,"low":12240,"close":12500,"volume":10013,"rsi_14":69.08,"sma_20":11763.0,"sma_60":10459.67,"sma_120":10408.5},{"date":"2026-09-29","open":12430,"high":12630,"low":12360,"close":12590,"volume":7507,"rsi_14":63.97,"sma_20":11835.0,"sma_60":10525.67,"sma_120":10441.58},{"date":"2026-09-30","open":12590,"high":12640,"low":12300,"close":12630,"volume":10663,"rsi_14":74.62,"sma_20":11904.5,"sma_60":10599.17,"sma_120":10471.83},{"date":"2026-10-01","open":12630,"high":13100,"low":12550,"close":12910,"volume":30270,"rsi_14":71.67,"sma_20":11988.0,"sma_60":10680.83,"sma_120":10504.92},{"date":"2026-10-02","open":12990,"high":13100,"low":12630,"close":13020,"volume":19492,"rsi_14":77.06,"sma_20":12069.0,"sma_60":10759.83,"sma_120":10538.5},{"date":"2026-10-06","open":13010,"high":13180,"low":12900,"close":13050,"volume":30315,"rsi_14":76.23,"sma_20":12170.0,"sma_60":10840.83,"sma_120":10571.75},{"date":"2026-10-07","open":13050,"high":13200,"low":12660,"close":12730,"volume":17709,"rsi_14":76.92,"sma_20":12247.5,"sma_60":10918.17,"sma_120":10599.92},{"date":"2026-10-08","open":12730,"high":13100,"low":12650,"close":12890,"volume":8807,"rsi_14":77.03,"sma_20":12304.0,"sma_60":10997.67,"sma_120":10622.08},{"date":"2026-10-12","open":12900,"high":12910,"low":12430,"close":12510,"volume":13842,"rsi_14":65.64,"sma_20":12362.0,"sma_60":11065.33,"sma_120":10641.17},{"date":"2026-10-13","open":12670,"high":12740,"low":11870,"close":12600,"volume":18586,"rsi_14":60.79,"sma_20":12397.0,"sma_60":11138.83,"sma_120":10659.25},{"date":"2026-10-14","open":12690,"high":12750,"low":12240,"close":12580,"volume":9574,"rsi_14":57.67,"sma_20":12437.5,"sma_60":11208.5,"sma_120":10675.67},{"date":"2026-10-15","open":12240,"high":12540,"low":11670,"close":11900,"volume":26259,"rsi_14":37.4,"sma_20":12438.5,"sma_60":11260.33,"sma_120":10685.17},{"date":"2026-10-16","open":11940,"high":12440,"low":11930,"close":12160,"volume":5077,"rsi_14":44.81,"sma_20":12469.5,"sma_60":11315.5,"sma_120":10696.0},{"date":"2026-10-19","open":11600,"high":12670,"low":11600,"close":12180,"volume":9577,"rsi_14":42.02,"sma_20":12494.0,"sma_60":11370.0,"sma_120":10708.58},{"date":"2026-10-20","open":12200,"high":12200,"low":11710,"close":11710,"volume":7664,"rsi_14":36.61,"sma_20":12494.5,"sma_60":11417.33,"sma_120":10709.67},{"date":"2026-10-21","open":11710,"high":12280,"low":11610,"close":12040,"volume":18475,"rsi_14":41.38,"sma_20":12491.0,"sma_60":11464.0,"sma_120":10716.17},{"date":"2026-10-22","open":12530,"high":12530,"low":11520,"close":11700,"volume":10333,"rsi_14":36.68,"sma_20":12463.5,"sma_60":11505.67,"sma_120":10720.42},{"date":"2026-10-23","open":11285,"high":11570,"low":10707,"close":11570,"volume":9246,"rsi_14":29.94,"sma_20":12415.0,"sma_60":11552.33,"sma_120":10720.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":6004.4966},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.34,"ttm_eps":null,"close":5169.5518},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.3,"ttm_eps":null,"close":4656.3438},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":207.96,"pbr":0.41,"ttm_eps":null,"close":6151.5},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.59,"ttm_eps":null,"close":8819.0488},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":456.01,"pbr":0.51,"ttm_eps":null,"close":7546.979},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.6,"pbr":0.48,"ttm_eps":null,"close":7150.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.83,"pbr":0.58,"ttm_eps":null,"close":8540.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.21,"pbr":0.56,"ttm_eps":null,"close":8400.0}],"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":"이엘씨","phase":"above-fold","symbol_resolved":true}