{"status":"ok","report":{"price_analysis":{"current":3495.0,"change_1d":0.9,"change_7d":-1.6,"change_30d":-4.2,"high_30d":4495.0,"low_30d":3360.0,"position_in_range":12.0,"support":3473.5,"resistance":4381.5},"summary":"국순당(043650)은 Others 섹터 KR 시장 종목입니다, 시가총액 614.64억. 현재가 3,440원, 전일 대비 -0.7%, 30일 -4.2%. PER 14.8배 / ROE 0.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.83만, 기관 순매수 7630.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.8배입니다. ROE 0.3%입니다. 시가총액 614.64억. 매출 655.35억, 영업이익 -23.85억.","grade":"C","comment":"PER 14.82배, ROE 0.31%","per":15.05,"pbr":0.26,"roe":0.31,"eps":232.16,"revenue":65535328717.0,"operating_income":-2384723559.0,"net_income":4145977977.0,"market_cap":62446685325,"profit_margin":6.33,"roa":0.29,"operating_margin":-3.64,"gross_margin":40.28,"debt_ratio":0.07591963354817494,"total_assets":257847095376.0,"total_equity":239652746670.0,"total_debt":18194348706.0,"dividend_yield":1.83,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.5로 중립 구간입니다. MACD(-32.94)가 시그널선(-33.14)을 상회합니다(골든크로스). 현재가가 SMA20(3502)과 SMA60(3563) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3399~3606 (현재 위치 20%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":42.50000000000001,"macd":-32.935970653042205,"macd_signal":-33.143404658962254,"sma_20":3502.25,"sma_60":3562.6666666666665,"bb_upper":3605.7137617719363,"bb_lower":3398.7862382280637,"atr_14":116.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.83만, 기관 순매수 7630.00. 30일 누적: 외국인 5358.00, 기관 9453.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":18269.0,"institutional_flow":7630.0,"data":[{"date":"2026-10-22","foreign_net":-1084.0,"institution_net":-6217.0,"retail_net":7301.0},{"date":"2026-10-21","foreign_net":4065.0,"institution_net":3943.0,"retail_net":-8008.0},{"date":"2026-10-20","foreign_net":9718.0,"institution_net":7412.0,"retail_net":-17130.0},{"date":"2026-10-19","foreign_net":1482.0,"institution_net":748.0,"retail_net":-2230.0},{"date":"2026-10-16","foreign_net":4088.0,"institution_net":1744.0,"retail_net":-5832.0},{"date":"2026-10-15","foreign_net":4294.0,"institution_net":3028.0,"retail_net":-7322.0},{"date":"2026-10-14","foreign_net":-917.0,"institution_net":1643.0,"retail_net":-726.0},{"date":"2026-10-13","foreign_net":12646.0,"institution_net":-162.0,"retail_net":-12484.0},{"date":"2026-10-12","foreign_net":-3042.0,"institution_net":-2575.0,"retail_net":5617.0},{"date":"2026-10-08","foreign_net":-700.0,"institution_net":-3591.0,"retail_net":4291.0},{"date":"2026-10-07","foreign_net":-2877.0,"institution_net":-7133.0,"retail_net":10010.0},{"date":"2026-10-06","foreign_net":-1830.0,"institution_net":-1150.0,"retail_net":2980.0},{"date":"2026-10-02","foreign_net":-289.0,"institution_net":-1156.0,"retail_net":1445.0},{"date":"2026-10-01","foreign_net":87.0,"institution_net":1205.0,"retail_net":-1292.0},{"date":"2026-09-30","foreign_net":-18318.0,"institution_net":-157.0,"retail_net":18475.0},{"date":"2026-09-29","foreign_net":-6084.0,"institution_net":3516.0,"retail_net":2568.0},{"date":"2026-09-28","foreign_net":3942.0,"institution_net":6045.0,"retail_net":-9987.0},{"date":"2026-09-23","foreign_net":-4588.0,"institution_net":5899.0,"retail_net":-1311.0},{"date":"2026-09-22","foreign_net":-4923.0,"institution_net":1407.0,"retail_net":3516.0},{"date":"2026-09-21","foreign_net":-2261.0,"institution_net":-621.0,"retail_net":2882.0},{"date":"2026-09-18","foreign_net":-9156.0,"institution_net":-1163.0,"retail_net":10319.0},{"date":"2026-09-17","foreign_net":7850.0,"institution_net":2210.0,"retail_net":-10060.0},{"date":"2026-09-16","foreign_net":-2672.0,"institution_net":-2423.0,"retail_net":5095.0},{"date":"2026-09-15","foreign_net":-3821.0,"institution_net":-1625.0,"retail_net":5446.0},{"date":"2026-09-14","foreign_net":6361.0,"institution_net":-466.0,"retail_net":-5895.0},{"date":"2026-09-11","foreign_net":8822.0,"institution_net":485.0,"retail_net":-9307.0},{"date":"2026-09-10","foreign_net":530.0,"institution_net":3406.0,"retail_net":-3936.0},{"date":"2026-09-09","foreign_net":10626.0,"institution_net":-2744.0,"retail_net":-7882.0},{"date":"2026-09-08","foreign_net":-3377.0,"institution_net":2255.0,"retail_net":1122.0},{"date":"2026-09-07","foreign_net":-3214.0,"institution_net":-4310.0,"retail_net":7524.0}],"periods":{"d1":{"foreign_net":-1084.0,"institution_net":-6217.0,"retail_net":7301.0},"d3":{"foreign_net":12699.0,"institution_net":5138.0,"retail_net":-17837.0},"d7":{"foreign_net":21646.0,"institution_net":12301.0,"retail_net":-33947.0},"d14":{"foreign_net":25641.0,"institution_net":-2261.0,"retail_net":-23380.0},"d30":{"foreign_net":5358.0,"institution_net":9453.0,"retail_net":-14811.0}}},"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 14.82x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":61,"summary":"매출 -15.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-15.8,"unit":"%","percentile":33,"direction":"higher_better"},{"name":"영업이익 성장률","value":103.0,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.5,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":42,"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":53,"summary":"유동비율 13.5x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":13.46,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.12,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.82x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -15.8%"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"C","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.92,"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":40.28,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-3.64,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.05,"current_pbr":0.26,"per_5y_high":59.73,"per_5y_low":11.82,"per_5y_avg":27.22,"per_percentile":33.3,"pbr_5y_high":0.64,"pbr_5y_low":0.38,"pbr_5y_avg":0.44,"pbr_percentile":0.0,"per_5y_median":23.04,"pbr_5y_median":0.42,"history":[{"quarter":"2024-Q2","per":33.08,"pbr":0.64},{"quarter":"2024-Q3","per":28.8,"pbr":0.47},{"quarter":"2024-Q4","per":59.73,"pbr":0.44},{"quarter":"2025-Q1","per":null,"pbr":0.41},{"quarter":"2025-Q2","per":null,"pbr":0.43},{"quarter":"2025-Q3","per":null,"pbr":0.42},{"quarter":"2025-Q4","per":11.82,"pbr":0.4},{"quarter":"2026-Q1","per":12.6,"pbr":0.39},{"quarter":"2026-Q2","per":17.27,"pbr":0.38},{"quarter":"현재","per":15.05,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6560.1343,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4821.0708,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4511.5386,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4168.269,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4472.3076,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4354.6152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4010.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":33.08,"eps":198.32,"close":6560.13,"source":"reported"},{"date":"2024-07","per":32.3,"eps":198.32,"close":6405.55,"source":"reported"},{"date":"2024-08","per":25.33,"eps":198.32,"close":5023.96,"source":"reported"},{"date":"2024-09","per":28.8,"eps":167.4,"close":4821.07,"source":"reported"},{"date":"2024-10","per":30.07,"eps":167.4,"close":5033.62,"source":"reported"},{"date":"2024-11","per":27.04,"eps":167.4,"close":4526.4,"source":"reported"},{"date":"2024-12","per":59.73,"eps":75.53,"close":4511.54,"source":"reported"},{"date":"2025-01","per":57.98,"eps":75.53,"close":4379.13,"source":"reported"},{"date":"2025-02","per":58.82,"eps":75.53,"close":4442.88,"source":"reported"},{"date":"2025-12","per":11.82,"eps":349.96,"close":4135.0,"source":"reported"},{"date":"2026-01","per":11.36,"eps":349.96,"close":3975.0,"source":"reported"},{"date":"2026-02","per":12.4,"eps":349.96,"close":4340.0,"source":"reported"},{"date":"2026-03","per":12.6,"eps":326.23,"close":4110.0,"source":"reported"},{"date":"2026-04","per":13.12,"eps":326.23,"close":4280.0,"source":"reported"},{"date":"2026-05","per":11.43,"eps":326.23,"close":3730.0,"source":"reported"},{"date":"2026-06","per":17.27,"eps":232.16,"close":4010.0,"source":"reported"},{"date":"2026-07","per":15.05,"eps":232.16,"close":3495.0,"source":"reported"},{"date":"2026-08","per":15.33,"eps":232.16,"close":3560.0,"source":"reported"},{"date":"2026-09","per":15.31,"eps":232.16,"close":3555.0,"source":"reported"},{"date":"2026-10","per":14.69,"eps":232.16,"close":3410.0,"source":"reported"}],"trailing_per_history_meta":{"avg":25.18,"std":15.89,"upper_1sd":41.07,"lower_1sd":9.29,"current":14.69,"count":20},"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":1.83,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":27.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.12,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.83,"summary":"배당수익률 1.83%","metrics":[{"name":"배당수익률","value":1.83,"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":"14.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:02.619071+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"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":0.0030735754179119835,"dividend_yield":null,"eps":41.25,"revenue":14701920377.0,"operating_income":-1426251802.0,"net_income":736590791.0,"market_cap":null,"profit_margin":0.05010167189806976,"operating_margin":-0.09701125876258036,"roa":0.0028566960970643563,"gross_margin":0.4028441871624755,"total_equity":239652746670.0,"total_assets":257847095376.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":12.5,"pbr":0.29,"roe":0.004406538013802536,"dividend_yield":1.83,"eps":58.95,"revenue":17461542624.0,"operating_income":35387351.0,"net_income":1052736170.0,"market_cap":78100000000.0,"profit_margin":0.06028884117907589,"operating_margin":0.0020265879001642095,"roa":0.004078243131912317,"gross_margin":0.41315506495309745,"total_equity":238903231222.0,"total_assets":258134725162.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0036815102096341835,"dividend_yield":null,"eps":-49.3,"revenue":14612676927.0,"operating_income":-1190648338.0,"net_income":-880366541.0,"market_cap":null,"profit_margin":-0.06024676692696444,"operating_margin":-0.08148050791433199,"roa":-0.003407503103594359,"gross_margin":0.436458985226424,"total_equity":239131902635.0,"total_assets":258361185371.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01349996669250148,"dividend_yield":null,"eps":181.26,"revenue":18759188789.0,"operating_income":196789230.0,"net_income":3237017557.0,"market_cap":null,"profit_margin":0.17255637188843262,"operating_margin":0.010490284639354615,"roa":0.012438076096255272,"gross_margin":0.40152554178764815,"total_equity":239779669886.0,"total_assets":260250663523.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010217453879539325,"dividend_yield":null,"eps":135.32,"revenue":16922859279.0,"operating_income":60683172.0,"net_income":2416570366.0,"market_cap":null,"profit_margin":0.14279917631879044,"operating_margin":0.003585869917106932,"roa":0.009482927382829976,"gross_margin":0.4450892893346265,"total_equity":236513949022.0,"total_assets":254833794296.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.006301208031183658,"dividend_yield":null,"eps":82.68,"revenue":17204158802.0,"operating_income":101289808.0,"net_income":1476476700.0,"market_cap":null,"profit_margin":0.08582091789505908,"operating_margin":0.005887518777623987,"roa":0.005786804293031463,"gross_margin":0.4296262121307987,"total_equity":234316450543.0,"total_assets":255145435241.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0454757727927095,"dividend_yield":null,"eps":-596.39,"revenue":16244784693.0,"operating_income":-3744692225.0,"net_income":-10650555778.0,"market_cap":null,"profit_margin":-0.6556292360457942,"operating_margin":-0.2305165809069551,"roa":-0.041551276351384336,"gross_margin":0.44456020799782725,"total_equity":234202854046.0,"total_assets":256323191806.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009611722423648031,"dividend_yield":null,"eps":127.21,"revenue":17612037699.0,"operating_income":145315961.0,"net_income":2271709478.0,"market_cap":null,"profit_margin":0.1289861807489196,"operating_margin":0.0082509453751766,"roa":0.008918733441879299,"gross_margin":0.445602320022606,"total_equity":236347803013.0,"total_assets":254712117231.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006341611776494692,"dividend_yield":null,"eps":83.13,"revenue":17426729158.0,"operating_income":349352439.0,"net_income":1484482061.0,"market_cap":null,"profit_margin":0.0851842045366572,"operating_margin":0.020046931115563046,"roa":0.005904344979376956,"gross_margin":0.4594434725190213,"total_equity":234085925364.0,"total_assets":251421972494.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03529464142551467,"dividend_yield":null,"eps":461.58,"revenue":17535098987.0,"operating_income":971362947.0,"net_income":8243007250.0,"market_cap":null,"profit_margin":0.4700861544101416,"operating_margin":0.055395350075875795,"roa":0.03270356219672784,"gross_margin":0.4271127297058583,"total_equity":233548406134.0,"total_assets":252052274930.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03967550601162196,"dividend_yield":null,"eps":-504.52,"revenue":16774238587.0,"operating_income":-526940375.0,"net_income":-9009861486.0,"market_cap":null,"profit_margin":-0.5371249156419311,"operating_margin":-0.03141366877948056,"roa":-0.03680558954738641,"gross_margin":0.4345547589056717,"total_equity":227088760591.0,"total_assets":244796010519.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01194612831579748,"dividend_yield":null,"eps":158.13,"revenue":18283091254.0,"operating_income":1616928051.0,"net_income":2823856068.0,"market_cap":null,"profit_margin":0.1544517843711026,"operating_margin":0.08843843902197043,"roa":0.011135297968759809,"gross_margin":0.4406088993423125,"total_equity":236382532763.0,"total_assets":253595016130.0}],"current_price":3495.0,"change_pct":0.87,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7965.0},{"date":"2016-10-25","close":7852.0},{"date":"2016-10-26","close":7683.0},{"date":"2016-10-27","close":7830.0},{"date":"2016-10-28","close":7649.0},{"date":"2016-10-31","close":7525.0},{"date":"2016-11-01","close":7480.0},{"date":"2016-11-02","close":7199.0},{"date":"2016-11-03","close":7244.0},{"date":"2016-11-04","close":7210.0},{"date":"2016-11-07","close":7368.0},{"date":"2016-11-08","close":7379.0},{"date":"2016-11-09","close":7131.0},{"date":"2016-11-10","close":7300.0},{"date":"2016-11-11","close":7345.0},{"date":"2016-11-14","close":7345.0},{"date":"2016-11-15","close":7683.0},{"date":"2016-11-16","close":7683.0},{"date":"2016-11-17","close":7773.0},{"date":"2016-11-18","close":7841.0},{"date":"2016-11-21","close":7796.0},{"date":"2016-11-22","close":7942.0},{"date":"2016-11-23","close":7908.0},{"date":"2016-11-24","close":7739.0},{"date":"2016-11-25","close":7717.0},{"date":"2016-11-28","close":7638.0},{"date":"2016-11-29","close":7649.0},{"date":"2016-11-30","close":7616.0},{"date":"2016-12-01","close":7661.0},{"date":"2016-12-02","close":7796.0},{"date":"2016-12-05","close":7616.0},{"date":"2016-12-06","close":7593.0},{"date":"2016-12-07","close":7469.0},{"date":"2016-12-08","close":7503.0},{"date":"2016-12-09","close":7571.0},{"date":"2016-12-12","close":7638.0},{"date":"2016-12-13","close":7875.0},{"date":"2016-12-14","close":7886.0},{"date":"2016-12-15","close":7920.0},{"date":"2016-12-16","close":7931.0},{"date":"2016-12-19","close":7999.0},{"date":"2016-12-20","close":8010.0},{"date":"2016-12-21","close":7886.0},{"date":"2016-12-22","close":7954.0},{"date":"2016-12-23","close":8044.0},{"date":"2016-12-26","close":7661.0},{"date":"2016-12-27","close":7717.0},{"date":"2016-12-28","close":7807.0},{"date":"2016-12-29","close":7818.0},{"date":"2017-01-02","close":7897.0},{"date":"2017-01-03","close":7908.0},{"date":"2017-01-04","close":8010.0},{"date":"2017-01-05","close":8032.0},{"date":"2017-01-06","close":8010.0},{"date":"2017-01-09","close":7931.0},{"date":"2017-01-10","close":7841.0},{"date":"2017-01-11","close":7999.0},{"date":"2017-01-12","close":8044.0},{"date":"2017-01-13","close":8348.0},{"date":"2017-01-16","close":8190.0},{"date":"2017-01-17","close":8370.0},{"date":"2017-01-18","close":8370.0},{"date":"2017-01-19","close":8168.0},{"date":"2017-01-20","close":8145.0},{"date":"2017-01-23","close":8010.0},{"date":"2017-01-24","close":7908.0},{"date":"2017-01-25","close":8066.0},{"date":"2017-01-26","close":8066.0},{"date":"2017-01-31","close":7942.0},{"date":"2017-02-01","close":8044.0},{"date":"2017-02-02","close":7863.0},{"date":"2017-02-03","close":7875.0},{"date":"2017-02-06","close":8055.0},{"date":"2017-02-07","close":8089.0},{"date":"2017-02-08","close":8032.0},{"date":"2017-02-09","close":8179.0},{"date":"2017-02-10","close":8168.0},{"date":"2017-02-13","close":8010.0},{"date":"2017-02-14","close":8055.0},{"date":"2017-02-15","close":8156.0},{"date":"2017-02-16","close":8224.0},{"date":"2017-02-17","close":8235.0},{"date":"2017-02-20","close":8224.0},{"date":"2017-02-21","close":8224.0},{"date":"2017-02-22","close":8089.0},{"date":"2017-02-23","close":8156.0},{"date":"2017-02-24","close":8224.0},{"date":"2017-02-27","close":8258.0},{"date":"2017-02-28","close":8449.0},{"date":"2017-03-02","close":8292.0},{"date":"2017-03-03","close":8134.0},{"date":"2017-03-06","close":8100.0},{"date":"2017-03-07","close":8066.0},{"date":"2017-03-08","close":8337.0},{"date":"2017-03-09","close":8246.0},{"date":"2017-03-10","close":8337.0},{"date":"2017-03-13","close":8325.0},{"date":"2017-03-14","close":8472.0},{"date":"2017-03-15","close":8179.0},{"date":"2017-03-16","close":8179.0},{"date":"2017-03-17","close":8156.0},{"date":"2017-03-20","close":7559.0},{"date":"2017-03-21","close":7548.0},{"date":"2017-03-22","close":7356.0},{"date":"2017-03-23","close":7435.0},{"date":"2017-03-24","close":7435.0},{"date":"2017-03-27","close":7424.0},{"date":"2017-03-28","close":7356.0},{"date":"2017-03-29","close":7379.0},{"date":"2017-03-30","close":7345.0},{"date":"2017-03-31","close":7289.0},{"date":"2017-04-03","close":7323.0},{"date":"2017-04-04","close":7435.0},{"date":"2017-04-05","close":7492.0},{"date":"2017-04-06","close":7413.0},{"date":"2017-04-07","close":7368.0},{"date":"2017-04-10","close":7210.0},{"date":"2017-04-11","close":7154.0},{"date":"2017-04-12","close":7165.0},{"date":"2017-04-13","close":7221.0},{"date":"2017-04-14","close":7176.0},{"date":"2017-04-17","close":7289.0},{"date":"2017-04-18","close":7334.0},{"date":"2017-04-19","close":7323.0},{"date":"2017-04-20","close":7311.0},{"date":"2017-04-21","close":7368.0},{"date":"2017-04-24","close":7266.0},{"date":"2017-04-25","close":7289.0},{"date":"2017-04-26","close":7323.0},{"date":"2017-04-27","close":7323.0},{"date":"2017-04-28","close":7266.0},{"date":"2017-05-02","close":7244.0},{"date":"2017-05-04","close":7266.0},{"date":"2017-05-08","close":7390.0},{"date":"2017-05-10","close":7345.0},{"date":"2017-05-11","close":7447.0},{"date":"2017-05-12","close":7390.0},{"date":"2017-05-15","close":7379.0},{"date":"2017-05-16","close":7424.0},{"date":"2017-05-17","close":7390.0},{"date":"2017-05-18","close":7402.0},{"date":"2017-05-19","close":7503.0},{"date":"2017-05-22","close":7548.0},{"date":"2017-05-23","close":7548.0},{"date":"2017-05-24","close":7582.0},{"date":"2017-05-25","close":7571.0},{"date":"2017-05-26","close":7638.0},{"date":"2017-05-29","close":7593.0},{"date":"2017-05-30","close":7706.0},{"date":"2017-05-31","close":7649.0},{"date":"2017-06-01","close":7683.0},{"date":"2017-06-02","close":7717.0},{"date":"2017-06-05","close":7785.0},{"date":"2017-06-07","close":7773.0},{"date":"2017-06-08","close":7762.0},{"date":"2017-06-09","close":7897.0},{"date":"2017-06-12","close":7841.0},{"date":"2017-06-13","close":7863.0},{"date":"2017-06-14","close":7965.0},{"date":"2017-06-15","close":7942.0},{"date":"2017-06-16","close":7965.0},{"date":"2017-06-19","close":7999.0},{"date":"2017-06-20","close":7942.0},{"date":"2017-06-21","close":7999.0},{"date":"2017-06-22","close":7886.0},{"date":"2017-06-23","close":7886.0},{"date":"2017-06-26","close":7897.0},{"date":"2017-06-27","close":8145.0},{"date":"2017-06-28","close":8111.0},{"date":"2017-06-29","close":8111.0},{"date":"2017-06-30","close":8100.0},{"date":"2017-07-03","close":8077.0},{"date":"2017-07-04","close":7965.0},{"date":"2017-07-05","close":7999.0},{"date":"2017-07-06","close":8089.0},{"date":"2017-07-07","close":8032.0},{"date":"2017-07-10","close":7931.0},{"date":"2017-07-11","close":8077.0},{"date":"2017-07-12","close":8382.0},{"date":"2017-07-13","close":8179.0},{"date":"2017-07-14","close":8089.0},{"date":"2017-07-17","close":8213.0},{"date":"2017-07-18","close":7965.0},{"date":"2017-07-19","close":7863.0},{"date":"2017-07-20","close":7852.0},{"date":"2017-07-21","close":7616.0},{"date":"2017-07-24","close":7661.0},{"date":"2017-07-25","close":7469.0},{"date":"2017-07-26","close":7390.0},{"date":"2017-07-27","close":7661.0},{"date":"2017-07-28","close":7390.0},{"date":"2017-07-31","close":7255.0},{"date":"2017-08-01","close":7266.0},{"date":"2017-08-02","close":7210.0},{"date":"2017-08-03","close":7030.0},{"date":"2017-08-04","close":7097.0},{"date":"2017-08-07","close":7142.0},{"date":"2017-08-08","close":7097.0},{"date":"2017-08-09","close":7064.0},{"date":"2017-08-10","close":6973.0},{"date":"2017-08-11","close":6850.0},{"date":"2017-08-14","close":6861.0},{"date":"2017-08-16","close":6917.0},{"date":"2017-08-17","close":6996.0},{"date":"2017-08-18","close":6985.0},{"date":"2017-08-21","close":6985.0},{"date":"2017-08-22","close":7007.0},{"date":"2017-08-23","close":6962.0},{"date":"2017-08-24","close":6940.0},{"date":"2017-08-25","close":6928.0},{"date":"2017-08-28","close":6962.0},{"date":"2017-08-29","close":6906.0},{"date":"2017-08-30","close":6940.0},{"date":"2017-08-31","close":6951.0},{"date":"2017-09-01","close":6951.0},{"date":"2017-09-04","close":6872.0},{"date":"2017-09-05","close":6804.0},{"date":"2017-09-06","close":6748.0},{"date":"2017-09-07","close":6816.0},{"date":"2017-09-08","close":6692.0},{"date":"2017-09-11","close":6613.0},{"date":"2017-09-12","close":6590.0},{"date":"2017-09-13","close":6388.0},{"date":"2017-09-14","close":6320.0},{"date":"2017-09-15","close":6297.0},{"date":"2017-09-18","close":6399.0},{"date":"2017-09-19","close":6376.0},{"date":"2017-09-20","close":6421.0},{"date":"2017-09-21","close":6399.0},{"date":"2017-09-22","close":6343.0},{"date":"2017-09-25","close":6410.0},{"date":"2017-09-26","close":6365.0},{"date":"2017-09-27","close":6410.0},{"date":"2017-09-28","close":6399.0},{"date":"2017-09-29","close":6534.0},{"date":"2017-10-10","close":6602.0},{"date":"2017-10-11","close":6624.0},{"date":"2017-10-12","close":6759.0},{"date":"2017-10-13","close":6996.0},{"date":"2017-10-16","close":6872.0},{"date":"2017-10-17","close":7018.0},{"date":"2017-10-18","close":6940.0},{"date":"2017-10-19","close":6816.0},{"date":"2017-10-20","close":6906.0},{"date":"2017-10-23","close":6850.0},{"date":"2017-10-24","close":6996.0},{"date":"2017-10-25","close":7052.0},{"date":"2017-10-26","close":7007.0},{"date":"2017-10-27","close":6940.0},{"date":"2017-10-30","close":6895.0},{"date":"2017-10-31","close":6906.0},{"date":"2017-11-01","close":6861.0},{"date":"2017-11-02","close":6850.0},{"date":"2017-11-03","close":6827.0},{"date":"2017-11-06","close":6827.0},{"date":"2017-11-07","close":6838.0},{"date":"2017-11-08","close":6827.0},{"date":"2017-11-09","close":6883.0},{"date":"2017-11-10","close":6928.0},{"date":"2017-11-13","close":7097.0},{"date":"2017-11-14","close":7109.0},{"date":"2017-11-15","close":7097.0},{"date":"2017-11-16","close":7120.0},{"date":"2017-11-17","close":7041.0},{"date":"2017-11-20","close":6940.0},{"date":"2017-11-21","close":6962.0},{"date":"2017-11-22","close":7075.0},{"date":"2017-11-23","close":7052.0},{"date":"2017-11-24","close":6985.0},{"date":"2017-11-27","close":6985.0},{"date":"2017-11-28","close":6985.0},{"date":"2017-11-29","close":6940.0},{"date":"2017-11-30","close":6895.0},{"date":"2017-12-01","close":6895.0},{"date":"2017-12-04","close":6838.0},{"date":"2017-12-05","close":6872.0},{"date":"2017-12-06","close":6850.0},{"date":"2017-12-07","close":6726.0},{"date":"2017-12-08","close":6568.0},{"date":"2017-12-11","close":6669.0},{"date":"2017-12-12","close":6703.0},{"date":"2017-12-13","close":6647.0},{"date":"2017-12-14","close":6624.0},{"date":"2017-12-15","close":6523.0},{"date":"2017-12-18","close":6444.0},{"date":"2017-12-19","close":6343.0},{"date":"2017-12-20","close":6297.0},{"date":"2017-12-21","close":6286.0},{"date":"2017-12-22","close":6309.0},{"date":"2017-12-26","close":6399.0},{"date":"2017-12-27","close":6354.0},{"date":"2017-12-28","close":6399.0},{"date":"2018-01-02","close":4514.709},{"date":"2018-01-03","close":4546.2803},{"date":"2018-01-04","close":4522.6021},{"date":"2018-01-05","close":4483.1377},{"date":"2018-01-08","close":4719.9224},{"date":"2018-01-09","close":4633.1021},{"date":"2018-01-10","close":4593.6377},{"date":"2018-01-11","close":4601.5308},{"date":"2018-01-12","close":4798.8511},{"date":"2018-01-15","close":4783.0659},{"date":"2018-01-16","close":4719.9224},{"date":"2018-01-17","close":4743.6021},{"date":"2018-01-18","close":4806.7446},{"date":"2018-01-19","close":4806.7446},{"date":"2018-01-22","close":4735.7085},{"date":"2018-01-23","close":4727.8159},{"date":"2018-01-24","close":4767.2798},{"date":"2018-01-25","close":4767.2798},{"date":"2018-01-26","close":4806.7446},{"date":"2018-01-29","close":4846.2085},{"date":"2018-01-30","close":4822.5293},{"date":"2018-01-31","close":4767.2798},{"date":"2018-02-01","close":4877.7803},{"date":"2018-02-02","close":4783.0659},{"date":"2018-02-05","close":4680.4585},{"date":"2018-02-06","close":4585.7446},{"date":"2018-02-07","close":4530.4941},{"date":"2018-02-08","close":4577.8521},{"date":"2018-02-09","close":4530.4941},{"date":"2018-02-12","close":4546.2803},{"date":"2018-02-13","close":4585.7446},{"date":"2018-02-14","close":4577.8521},{"date":"2018-02-19","close":4617.3159},{"date":"2018-02-20","close":4585.7446},{"date":"2018-02-21","close":4577.8521},{"date":"2018-02-22","close":4530.4941},{"date":"2018-02-23","close":4554.1733},{"date":"2018-02-26","close":4625.2095},{"date":"2018-02-27","close":4609.4238},{"date":"2018-02-28","close":4585.7446},{"date":"2018-03-02","close":4577.8521},{"date":"2018-03-05","close":4522.6021},{"date":"2018-03-06","close":4506.8159},{"date":"2018-03-07","close":4467.3521},{"date":"2018-03-08","close":4491.0308},{"date":"2018-03-09","close":4593.6377},{"date":"2018-03-12","close":4696.2441},{"date":"2018-03-13","close":4696.2441},{"date":"2018-03-14","close":4680.4585},{"date":"2018-03-15","close":4640.9951},{"date":"2018-03-16","close":4656.7803},{"date":"2018-03-19","close":4640.9951},{"date":"2018-03-20","close":4664.6733},{"date":"2018-03-21","close":4633.1021},{"date":"2018-03-22","close":4562.0664},{"date":"2018-03-23","close":4459.459},{"date":"2018-03-26","close":4483.1377},{"date":"2018-03-27","close":4491.0308},{"date":"2018-03-28","close":4498.9233},{"date":"2018-03-29","close":4609.4238},{"date":"2018-03-30","close":4814.6372},{"date":"2018-04-02","close":4861.9941},{"date":"2018-04-03","close":4854.1011},{"date":"2018-04-04","close":4775.1733},{"date":"2018-04-05","close":4767.2798},{"date":"2018-04-06","close":4767.2798},{"date":"2018-04-09","close":4775.1733},{"date":"2018-04-10","close":4759.3872},{"date":"2018-04-11","close":4775.1733},{"date":"2018-04-12","close":4814.6372},{"date":"2018-04-13","close":4822.5293},{"date":"2018-04-16","close":4783.0659},{"date":"2018-04-17","close":4783.0659},{"date":"2018-04-18","close":4790.9585},{"date":"2018-04-19","close":4893.5654},{"date":"2018-04-20","close":4925.1377},{"date":"2018-04-23","close":5011.9585},{"date":"2018-04-24","close":4885.6729},{"date":"2018-04-25","close":4909.3516},{"date":"2018-04-26","close":4901.4575},{"date":"2018-04-27","close":4861.9941},{"date":"2018-04-30","close":4775.1733},{"date":"2018-05-02","close":4790.9585},{"date":"2018-05-03","close":4854.1011},{"date":"2018-05-04","close":4814.6372},{"date":"2018-05-08","close":4814.6372},{"date":"2018-05-09","close":4838.3159},{"date":"2018-05-10","close":4830.4224},{"date":"2018-05-11","close":4933.0293},{"date":"2018-05-14","close":4996.1724},{"date":"2018-05-15","close":5019.8511},{"date":"2018-05-16","close":4933.0293},{"date":"2018-05-17","close":4948.8154},{"date":"2018-05-18","close":4917.2441},{"date":"2018-05-21","close":4996.1724},{"date":"2018-05-23","close":4964.6011},{"date":"2018-05-24","close":4925.1377},{"date":"2018-05-25","close":4917.2441},{"date":"2018-05-28","close":4972.4946},{"date":"2018-05-29","close":4933.0293},{"date":"2018-05-30","close":4893.5654},{"date":"2018-05-31","close":4925.1377},{"date":"2018-06-01","close":4925.1377},{"date":"2018-06-04","close":4861.9941},{"date":"2018-06-05","close":4893.5654},{"date":"2018-06-07","close":4885.6729},{"date":"2018-06-08","close":4972.4946},{"date":"2018-06-11","close":4940.9229},{"date":"2018-06-12","close":4925.1377},{"date":"2018-06-14","close":4885.6729},{"date":"2018-06-15","close":4893.5654},{"date":"2018-06-18","close":4783.0659},{"date":"2018-06-19","close":4656.7803},{"date":"2018-06-20","close":4688.3516},{"date":"2018-06-21","close":4609.4238},{"date":"2018-06-22","close":4680.4585},{"date":"2018-06-25","close":4656.7803},{"date":"2018-06-26","close":4617.3159},{"date":"2018-06-27","close":4648.8872},{"date":"2018-06-28","close":4609.4238},{"date":"2018-06-29","close":4609.4238},{"date":"2018-07-02","close":4506.8159},{"date":"2018-07-03","close":4491.0308},{"date":"2018-07-04","close":4483.1377},{"date":"2018-07-05","close":4483.1377},{"date":"2018-07-06","close":4498.9233},{"date":"2018-07-09","close":4491.0308},{"date":"2018-07-10","close":4640.9951},{"date":"2018-07-11","close":4577.8521},{"date":"2018-07-12","close":4609.4238},{"date":"2018-07-13","close":4688.3516},{"date":"2018-07-16","close":4593.6377},{"date":"2018-07-17","close":4562.0664},{"date":"2018-07-18","close":4554.1733},{"date":"2018-07-19","close":4530.4941},{"date":"2018-07-20","close":4538.3877},{"date":"2018-07-23","close":4388.4229},{"date":"2018-07-24","close":4427.8877},{"date":"2018-07-25","close":4341.0664},{"date":"2018-07-26","close":4348.959},{"date":"2018-07-27","close":4333.1733},{"date":"2018-07-30","close":4348.959},{"date":"2018-07-31","close":4459.459},{"date":"2018-08-01","close":4554.1733},{"date":"2018-08-02","close":4538.3877},{"date":"2018-08-03","close":4562.0664},{"date":"2018-08-06","close":4569.959},{"date":"2018-08-07","close":4522.6021},{"date":"2018-08-08","close":4514.709},{"date":"2018-08-09","close":4546.2803},{"date":"2018-08-10","close":4498.9233},{"date":"2018-08-13","close":4435.7808},{"date":"2018-08-14","close":4435.7808},{"date":"2018-08-16","close":4372.6377},{"date":"2018-08-17","close":4396.3164},{"date":"2018-08-20","close":4388.4229},{"date":"2018-08-21","close":4412.1021},{"date":"2018-08-22","close":4372.6377},{"date":"2018-08-23","close":4364.7446},{"date":"2018-08-24","close":4380.5308},{"date":"2018-08-27","close":4372.6377},{"date":"2018-08-28","close":4396.3164},{"date":"2018-08-29","close":4372.6377},{"date":"2018-08-30","close":4380.5308},{"date":"2018-08-31","close":4372.6377},{"date":"2018-09-03","close":4396.3164},{"date":"2018-09-04","close":4388.4229},{"date":"2018-09-05","close":4388.4229},{"date":"2018-09-06","close":4348.959},{"date":"2018-09-07","close":4356.8521},{"date":"2018-09-10","close":4396.3164},{"date":"2018-09-11","close":4372.6377},{"date":"2018-09-12","close":4372.6377},{"date":"2018-09-13","close":4372.6377},{"date":"2018-09-14","close":4396.3164},{"date":"2018-09-17","close":4372.6377},{"date":"2018-09-18","close":4356.8521},{"date":"2018-09-19","close":4356.8521},{"date":"2018-09-20","close":4356.8521},{"date":"2018-09-21","close":4333.1733},{"date":"2018-09-27","close":4333.1733},{"date":"2018-09-28","close":4293.7095},{"date":"2018-10-01","close":4270.0312},{"date":"2018-10-02","close":4143.7451},{"date":"2018-10-04","close":3926.6921},{"date":"2018-10-05","close":3891.1738},{"date":"2018-10-08","close":3903.0137},{"date":"2018-10-10","close":3709.6384},{"date":"2018-10-11","close":3453.1211},{"date":"2018-10-12","close":3445.2283},{"date":"2018-10-15","close":3386.032},{"date":"2018-10-16","close":3421.5498},{"date":"2018-10-17","close":3496.5317},{"date":"2018-10-18","close":3508.3711},{"date":"2018-10-19","close":3480.7458},{"date":"2018-10-22","close":3409.7104},{"date":"2018-10-23","close":3311.0498},{"date":"2018-10-24","close":3275.532},{"date":"2018-10-25","close":3157.1392},{"date":"2018-10-26","close":3105.8357},{"date":"2018-10-29","close":2959.8181},{"date":"2018-10-30","close":2995.3359},{"date":"2018-10-31","close":3117.6753},{"date":"2018-11-01","close":3153.1929},{"date":"2018-11-02","close":3255.7998},{"date":"2018-11-05","close":3255.7998},{"date":"2018-11-06","close":3287.3711},{"date":"2018-11-07","close":3283.425},{"date":"2018-11-08","close":3287.3711},{"date":"2018-11-09","close":3330.7822},{"date":"2018-11-12","close":3271.5852},{"date":"2018-11-13","close":3251.8533},{"date":"2018-11-14","close":3208.4426},{"date":"2018-11-15","close":3145.3},{"date":"2018-11-16","close":3161.0859},{"date":"2018-11-19","close":3204.4961},{"date":"2018-11-20","close":3161.0859},{"date":"2018-11-21","close":3168.9788},{"date":"2018-11-22","close":3157.1392},{"date":"2018-11-23","close":3133.4609},{"date":"2018-11-26","close":3133.4609},{"date":"2018-11-27","close":3137.407},{"date":"2018-11-28","close":3172.925},{"date":"2018-11-29","close":3165.0322},{"date":"2018-11-30","close":3145.3},{"date":"2018-12-03","close":3165.0322},{"date":"2018-12-04","close":3161.0859},{"date":"2018-12-05","close":3243.9607},{"date":"2018-12-06","close":3196.6033},{"date":"2018-12-07","close":3393.9246},{"date":"2018-12-10","close":3338.6746},{"date":"2018-12-11","close":3670.1746},{"date":"2018-12-12","close":3689.9067},{"date":"2018-12-13","close":3591.2458},{"date":"2018-12-14","close":3453.1211},{"date":"2018-12-17","close":3496.5317},{"date":"2018-12-18","close":3397.8711},{"date":"2018-12-19","close":3401.8179},{"date":"2018-12-20","close":3409.7104},{"date":"2018-12-21","close":3393.9246},{"date":"2018-12-24","close":3240.0142},{"date":"2018-12-26","close":3236.0679},{"date":"2018-12-27","close":3438.322},{"date":"2018-12-28","close":3421.4673},{"date":"2019-01-02","close":3408.8267},{"date":"2019-01-03","close":3404.6128},{"date":"2019-01-04","close":3463.6038},{"date":"2019-01-07","close":3425.6809},{"date":"2019-01-08","close":3421.4673},{"date":"2019-01-09","close":3493.0989},{"date":"2019-01-10","close":3497.3127},{"date":"2019-01-11","close":3501.5266},{"date":"2019-01-14","close":3577.3721},{"date":"2019-01-15","close":3674.2854},{"date":"2019-01-16","close":3627.9353},{"date":"2019-01-17","close":3590.0127},{"date":"2019-01-18","close":3640.5762},{"date":"2019-01-21","close":3606.8672},{"date":"2019-01-22","close":3585.7988},{"date":"2019-01-23","close":3590.0127},{"date":"2019-01-24","close":3594.2261},{"date":"2019-01-25","close":3627.9353},{"date":"2019-01-28","close":3590.0127},{"date":"2019-01-29","close":3590.0127},{"date":"2019-01-30","close":3606.8672},{"date":"2019-01-31","close":3627.9353},{"date":"2019-02-01","close":3623.7214},{"date":"2019-02-07","close":3594.2261},{"date":"2019-02-08","close":3598.4402},{"date":"2019-02-11","close":3632.1492},{"date":"2019-02-12","close":3202.3589},{"date":"2019-02-13","close":3231.8542},{"date":"2019-02-14","close":3210.7861},{"date":"2019-02-15","close":3269.7771},{"date":"2019-02-18","close":3290.8452},{"date":"2019-02-19","close":3303.4858},{"date":"2019-02-20","close":3370.9038},{"date":"2019-02-21","close":3370.9038},{"date":"2019-02-22","close":3404.6128},{"date":"2019-02-25","close":3404.6128},{"date":"2019-02-26","close":3383.5449},{"date":"2019-02-27","close":3387.7585},{"date":"2019-02-28","close":3269.7771},{"date":"2019-03-04","close":3354.0493},{"date":"2019-03-05","close":3358.2632},{"date":"2019-03-06","close":3341.4087},{"date":"2019-03-07","close":3261.3494},{"date":"2019-03-08","close":3265.5635},{"date":"2019-03-11","close":3269.7771},{"date":"2019-03-12","close":3265.5635},{"date":"2019-03-13","close":3252.9224},{"date":"2019-03-14","close":3320.3406},{"date":"2019-03-15","close":3307.6995},{"date":"2019-03-18","close":3337.1951},{"date":"2019-03-19","close":3324.554},{"date":"2019-03-20","close":3400.3992},{"date":"2019-03-21","close":3400.3992},{"date":"2019-03-22","close":3370.9038},{"date":"2019-03-25","close":3341.4087},{"date":"2019-03-26","close":3362.4771},{"date":"2019-03-27","close":3345.6223},{"date":"2019-03-28","close":3337.1951},{"date":"2019-03-29","close":3337.1951},{"date":"2019-04-01","close":3316.1267},{"date":"2019-04-02","close":3320.3406},{"date":"2019-04-03","close":3387.7585},{"date":"2019-04-04","close":3387.7585},{"date":"2019-04-05","close":3434.1084},{"date":"2019-04-08","close":3573.1582},{"date":"2019-04-09","close":3590.0127},{"date":"2019-04-10","close":3573.1582},{"date":"2019-04-11","close":3564.7307},{"date":"2019-04-12","close":3556.304},{"date":"2019-04-15","close":3531.022},{"date":"2019-04-16","close":3547.8762},{"date":"2019-04-17","close":3547.8762},{"date":"2019-04-18","close":3547.8762},{"date":"2019-04-19","close":3543.6628},{"date":"2019-04-22","close":3531.022},{"date":"2019-04-23","close":3539.4492},{"date":"2019-04-24","close":3590.0127},{"date":"2019-04-25","close":3594.2261},{"date":"2019-04-26","close":3682.7122},{"date":"2019-04-29","close":3695.353},{"date":"2019-04-30","close":3741.7031},{"date":"2019-05-02","close":3699.5671},{"date":"2019-05-03","close":3678.499},{"date":"2019-05-07","close":3691.1396},{"date":"2019-05-08","close":3682.7122},{"date":"2019-05-09","close":3619.5083},{"date":"2019-05-10","close":3623.7214},{"date":"2019-05-13","close":3535.2354},{"date":"2019-05-14","close":3509.9536},{"date":"2019-05-15","close":3590.0127},{"date":"2019-05-16","close":3404.6128},{"date":"2019-05-17","close":3379.3313},{"date":"2019-05-20","close":3362.4771},{"date":"2019-05-21","close":3366.6904},{"date":"2019-05-22","close":3286.6316},{"date":"2019-05-23","close":3278.2039},{"date":"2019-05-24","close":3265.5635},{"date":"2019-05-27","close":3206.5723},{"date":"2019-05-28","close":3269.7771},{"date":"2019-05-29","close":3198.145},{"date":"2019-05-30","close":3202.3589},{"date":"2019-05-31","close":3252.9224},{"date":"2019-06-03","close":3286.6316},{"date":"2019-06-04","close":3307.6995},{"date":"2019-06-05","close":3362.4771},{"date":"2019-06-07","close":3366.6904},{"date":"2019-06-10","close":3400.3992},{"date":"2019-06-11","close":3463.6038},{"date":"2019-06-12","close":3497.3127},{"date":"2019-06-13","close":3476.2446},{"date":"2019-06-14","close":3413.04},{"date":"2019-06-17","close":3455.1765},{"date":"2019-06-18","close":3488.8853},{"date":"2019-06-19","close":3459.3901},{"date":"2019-06-20","close":3446.7493},{"date":"2019-06-21","close":3446.7493},{"date":"2019-06-24","close":3438.322},{"date":"2019-06-25","close":3421.4673},{"date":"2019-06-26","close":3366.6904},{"date":"2019-06-27","close":3354.0493},{"date":"2019-06-28","close":3358.2632},{"date":"2019-07-01","close":3370.9038},{"date":"2019-07-02","close":3375.1177},{"date":"2019-07-03","close":3366.6904},{"date":"2019-07-04","close":3366.6904},{"date":"2019-07-05","close":3370.9038},{"date":"2019-07-08","close":3337.1951},{"date":"2019-07-09","close":3286.6316},{"date":"2019-07-10","close":3261.3494},{"date":"2019-07-11","close":3231.8542},{"date":"2019-07-12","close":3252.9224},{"date":"2019-07-15","close":3257.136},{"date":"2019-07-16","close":3244.4949},{"date":"2019-07-17","close":3219.2131},{"date":"2019-07-18","close":3202.3589},{"date":"2019-07-19","close":3227.6401},{"date":"2019-07-22","close":3231.8542},{"date":"2019-07-23","close":3202.3589},{"date":"2019-07-24","close":3202.3589},{"date":"2019-07-25","close":3189.7178},{"date":"2019-07-26","close":3177.0771},{"date":"2019-07-29","close":3223.427},{"date":"2019-07-30","close":3214.9995},{"date":"2019-07-31","close":3202.3589},{"date":"2019-08-01","close":3181.2903},{"date":"2019-08-02","close":3160.2224},{"date":"2019-08-05","close":3012.7454},{"date":"2019-08-06","close":2962.1816},{"date":"2019-08-07","close":2903.1909},{"date":"2019-08-08","close":2932.6863},{"date":"2019-08-09","close":2974.8225},{"date":"2019-08-12","close":2949.5408},{"date":"2019-08-13","close":2907.4043},{"date":"2019-08-14","close":2898.9771},{"date":"2019-08-16","close":2903.1909},{"date":"2019-08-19","close":2865.2678},{"date":"2019-08-20","close":2865.2678},{"date":"2019-08-21","close":2861.0544},{"date":"2019-08-22","close":2882.1226},{"date":"2019-08-23","close":2861.0544},{"date":"2019-08-26","close":2802.0637},{"date":"2019-08-27","close":2641.9458},{"date":"2019-08-28","close":2658.8005},{"date":"2019-08-29","close":2671.4412},{"date":"2019-08-30","close":2772.5684},{"date":"2019-09-02","close":2789.4229},{"date":"2019-09-03","close":2751.5005},{"date":"2019-09-04","close":2780.9958},{"date":"2019-09-05","close":2793.6365},{"date":"2019-09-06","close":2780.9958},{"date":"2019-09-09","close":2768.3547},{"date":"2019-09-10","close":2780.9958},{"date":"2019-09-11","close":2772.5684},{"date":"2019-09-16","close":2764.1414},{"date":"2019-09-17","close":2789.4229},{"date":"2019-09-18","close":2789.4229},{"date":"2019-09-19","close":2793.6365},{"date":"2019-09-20","close":2823.1321},{"date":"2019-09-23","close":2852.6272},{"date":"2019-09-24","close":2894.7637},{"date":"2019-09-25","close":2831.5588},{"date":"2019-09-26","close":2831.5588},{"date":"2019-09-27","close":2818.9182},{"date":"2019-09-30","close":2810.4907},{"date":"2019-10-01","close":2780.9958},{"date":"2019-10-02","close":2764.1414},{"date":"2019-10-04","close":2654.5869},{"date":"2019-10-07","close":2633.5183},{"date":"2019-10-08","close":2658.8005},{"date":"2019-10-10","close":2650.373},{"date":"2019-10-11","close":2650.373},{"date":"2019-10-14","close":2654.5869},{"date":"2019-10-15","close":2667.2275},{"date":"2019-10-16","close":2667.2275},{"date":"2019-10-17","close":2671.4412},{"date":"2019-10-18","close":2650.373},{"date":"2019-10-21","close":2671.4412},{"date":"2019-10-22","close":2671.4412},{"date":"2019-10-23","close":2637.7322},{"date":"2019-10-24","close":2599.8096},{"date":"2019-10-25","close":2599.8096},{"date":"2019-10-28","close":2582.9551},{"date":"2019-10-29","close":2557.6731},{"date":"2019-10-30","close":2557.6731},{"date":"2019-10-31","close":2553.4597},{"date":"2019-11-01","close":2570.3142},{"date":"2019-11-04","close":2625.0913},{"date":"2019-11-05","close":2612.4502},{"date":"2019-11-06","close":2616.6636},{"date":"2019-11-07","close":2616.6636},{"date":"2019-11-08","close":2625.0913},{"date":"2019-11-11","close":2625.0913},{"date":"2019-11-12","close":2599.8096},{"date":"2019-11-13","close":2612.4502},{"date":"2019-11-14","close":2608.2368},{"date":"2019-11-15","close":2469.1873},{"date":"2019-11-18","close":2309.0688},{"date":"2019-11-19","close":2359.6326},{"date":"2019-11-20","close":2355.4192},{"date":"2019-11-21","close":2300.6418},{"date":"2019-11-22","close":2262.7192},{"date":"2019-11-25","close":2111.0286},{"date":"2019-11-26","close":2237.437},{"date":"2019-11-27","close":2401.769},{"date":"2019-11-28","close":2443.9055},{"date":"2019-11-29","close":2464.9734},{"date":"2019-12-02","close":2460.76},{"date":"2019-12-03","close":2477.6145},{"date":"2019-12-04","close":2452.3325},{"date":"2019-12-05","close":2464.9734},{"date":"2019-12-06","close":2511.3232},{"date":"2019-12-09","close":2549.2461},{"date":"2019-12-10","close":2646.1597},{"date":"2019-12-11","close":2675.655},{"date":"2019-12-12","close":2637.7322},{"date":"2019-12-13","close":2696.7229},{"date":"2019-12-16","close":2696.7229},{"date":"2019-12-17","close":2688.2957},{"date":"2019-12-18","close":2688.2957},{"date":"2019-12-19","close":2705.1504},{"date":"2019-12-20","close":2730.4321},{"date":"2019-12-23","close":2709.364},{"date":"2019-12-24","close":2696.7229},{"date":"2019-12-26","close":2738.8591},{"date":"2019-12-27","close":2821.4597},{"date":"2019-12-30","close":2825.8071},{"date":"2020-01-02","close":2804.0703},{"date":"2020-01-03","close":2786.6807},{"date":"2020-01-06","close":2738.8594},{"date":"2020-01-07","close":2808.4175},{"date":"2020-01-08","close":2769.2913},{"date":"2020-01-09","close":2773.6384},{"date":"2020-01-10","close":2804.0703},{"date":"2020-01-13","close":2734.512},{"date":"2020-01-14","close":2634.5217},{"date":"2020-01-15","close":2851.8914},{"date":"2020-01-16","close":2838.8494},{"date":"2020-01-17","close":2860.5862},{"date":"2020-01-20","close":2869.2812},{"date":"2020-01-21","close":2956.229},{"date":"2020-01-22","close":3030.1348},{"date":"2020-01-23","close":3034.4824},{"date":"2020-01-28","close":3056.2192},{"date":"2020-01-29","close":3034.4824},{"date":"2020-01-30","close":3043.177},{"date":"2020-01-31","close":2938.8394},{"date":"2020-02-03","close":2991.0081},{"date":"2020-02-04","close":3217.073},{"date":"2020-02-05","close":3086.6511},{"date":"2020-02-06","close":3243.1572},{"date":"2020-02-07","close":3190.9885},{"date":"2020-02-10","close":3125.7776},{"date":"2020-02-11","close":3125.7776},{"date":"2020-02-12","close":3125.7776},{"date":"2020-02-13","close":3125.7776},{"date":"2020-02-14","close":3125.7776},{"date":"2020-02-17","close":3125.7776},{"date":"2020-02-18","close":3125.7776},{"date":"2020-02-19","close":3125.7776},{"date":"2020-02-20","close":3125.7776},{"date":"2020-02-21","close":3125.7776},{"date":"2020-02-24","close":3125.7776},{"date":"2020-02-25","close":3125.7776},{"date":"2020-02-26","close":3125.7776},{"date":"2020-02-27","close":3125.7776},{"date":"2020-02-28","close":3125.7776},{"date":"2020-03-02","close":3125.7776},{"date":"2020-03-03","close":3125.7776},{"date":"2020-03-04","close":3125.7776},{"date":"2020-03-05","close":3125.7776},{"date":"2020-03-06","close":3125.7776},{"date":"2020-03-09","close":3125.7776},{"date":"2020-03-10","close":3125.7776},{"date":"2020-03-11","close":3125.7776},{"date":"2020-03-12","close":3125.7776},{"date":"2020-03-13","close":3125.7776},{"date":"2020-03-16","close":3125.7776},{"date":"2020-03-17","close":3125.7776},{"date":"2020-03-18","close":3125.7776},{"date":"2020-03-19","close":3125.7776},{"date":"2020-03-20","close":3125.7776},{"date":"2020-03-23","close":3125.7776},{"date":"2020-03-24","close":3125.7776},{"date":"2020-03-25","close":3125.7776},{"date":"2020-03-26","close":3125.7776},{"date":"2020-03-27","close":3125.7776},{"date":"2020-03-30","close":3125.7776},{"date":"2020-03-31","close":3125.7776},{"date":"2020-04-01","close":3125.7776},{"date":"2020-04-02","close":3125.7776},{"date":"2020-04-03","close":3125.7776},{"date":"2020-04-06","close":3125.7776},{"date":"2020-04-07","close":3125.7776},{"date":"2020-04-08","close":3125.7776},{"date":"2020-04-09","close":3125.7776},{"date":"2020-04-10","close":3125.7776},{"date":"2020-04-13","close":3125.7776},{"date":"2020-04-14","close":3125.7776},{"date":"2020-04-16","close":3125.7776},{"date":"2020-04-17","close":3125.7776},{"date":"2020-04-20","close":3125.7776},{"date":"2020-04-21","close":3125.7776},{"date":"2020-04-22","close":3125.7776},{"date":"2020-04-23","close":3125.7776},{"date":"2020-04-24","close":3125.7776},{"date":"2020-04-27","close":3125.7776},{"date":"2020-04-28","close":3125.7776},{"date":"2020-04-29","close":3125.7776},{"date":"2020-05-04","close":3399.6636},{"date":"2020-05-06","close":3490.9587},{"date":"2020-05-07","close":3577.907},{"date":"2020-05-08","close":3617.0334},{"date":"2020-05-11","close":3747.4556},{"date":"2020-05-12","close":3912.6567},{"date":"2020-05-13","close":3882.2246},{"date":"2020-05-14","close":3890.9192},{"date":"2020-05-15","close":3869.1824},{"date":"2020-05-18","close":3764.845},{"date":"2020-05-19","close":3747.4556},{"date":"2020-05-20","close":3751.8027},{"date":"2020-05-21","close":3738.7605},{"date":"2020-05-22","close":3651.8125},{"date":"2020-05-25","close":3599.6438},{"date":"2020-05-26","close":3669.2021},{"date":"2020-05-27","close":3730.0659},{"date":"2020-05-28","close":3651.8125},{"date":"2020-05-29","close":3703.9812},{"date":"2020-06-01","close":3643.1182},{"date":"2020-06-02","close":3625.7283},{"date":"2020-06-03","close":3582.2542},{"date":"2020-06-04","close":3551.8225},{"date":"2020-06-05","close":3564.8645},{"date":"2020-06-08","close":3556.1694},{"date":"2020-06-09","close":3590.949},{"date":"2020-06-10","close":3521.3906},{"date":"2020-06-11","close":3482.2639},{"date":"2020-06-12","close":3521.3906},{"date":"2020-06-15","close":3343.1477},{"date":"2020-06-16","close":3399.6636},{"date":"2020-06-17","close":3330.1052},{"date":"2020-06-18","close":3304.021},{"date":"2020-06-19","close":3321.4104},{"date":"2020-06-22","close":3290.9788},{"date":"2020-06-23","close":3338.7998},{"date":"2020-06-24","close":3325.7581},{"date":"2020-06-25","close":3264.8943},{"date":"2020-06-26","close":3256.1992},{"date":"2020-06-29","close":3234.4624},{"date":"2020-06-30","close":3204.031},{"date":"2020-07-01","close":3190.9885},{"date":"2020-07-02","close":3269.2417},{"date":"2020-07-03","close":3277.9365},{"date":"2020-07-06","close":3304.021},{"date":"2020-07-07","close":3317.0632},{"date":"2020-07-08","close":3299.6736},{"date":"2020-07-09","close":3286.6316},{"date":"2020-07-10","close":3238.8101},{"date":"2020-07-13","close":3256.1992},{"date":"2020-07-14","close":3251.8521},{"date":"2020-07-15","close":3304.021},{"date":"2020-07-16","close":3330.1052},{"date":"2020-07-17","close":3304.021},{"date":"2020-07-20","close":3304.021},{"date":"2020-07-21","close":3299.6736},{"date":"2020-07-22","close":3325.7581},{"date":"2020-07-23","close":3334.4529},{"date":"2020-07-24","close":3334.4529},{"date":"2020-07-27","close":3404.0112},{"date":"2020-07-28","close":3395.3164},{"date":"2020-07-29","close":3369.2319},{"date":"2020-07-30","close":3369.2319},{"date":"2020-07-31","close":3364.8843},{"date":"2020-08-03","close":3425.7478},{"date":"2020-08-04","close":3530.0854},{"date":"2020-08-05","close":3617.0334},{"date":"2020-08-06","close":3569.2119},{"date":"2020-08-07","close":3603.991},{"date":"2020-08-10","close":3599.6438},{"date":"2020-08-11","close":3747.4556},{"date":"2020-08-12","close":3908.3088},{"date":"2020-08-13","close":3995.2571},{"date":"2020-08-14","close":4051.7729},{"date":"2020-08-18","close":3864.835},{"date":"2020-08-19","close":3864.835},{"date":"2020-08-20","close":3769.1921},{"date":"2020-08-21","close":3803.9714},{"date":"2020-08-24","close":3751.8027},{"date":"2020-08-25","close":3843.0981},{"date":"2020-08-26","close":4173.5},{"date":"2020-08-27","close":4134.373},{"date":"2020-08-28","close":4103.9419},{"date":"2020-08-31","close":4108.2891},{"date":"2020-09-01","close":4099.5942},{"date":"2020-09-02","close":4077.8574},{"date":"2020-09-03","close":4112.6372},{"date":"2020-09-04","close":4095.2473},{"date":"2020-09-07","close":4095.2473},{"date":"2020-09-08","close":4077.8574},{"date":"2020-09-09","close":4064.8147},{"date":"2020-09-10","close":4134.373},{"date":"2020-09-11","close":4134.373},{"date":"2020-09-14","close":4164.8057},{"date":"2020-09-15","close":4230.0156},{"date":"2020-09-16","close":4156.1104},{"date":"2020-09-17","close":4082.2046},{"date":"2020-09-18","close":4073.51},{"date":"2020-09-21","close":3986.5618},{"date":"2020-09-22","close":4008.2993},{"date":"2020-09-23","close":4030.0356},{"date":"2020-09-24","close":3999.604},{"date":"2020-09-25","close":3973.5198},{"date":"2020-09-28","close":4012.6458},{"date":"2020-09-29","close":3986.5618},{"date":"2020-10-05","close":3964.8254},{"date":"2020-10-06","close":3999.604},{"date":"2020-10-07","close":4016.9939},{"date":"2020-10-08","close":4021.3416},{"date":"2020-10-12","close":3999.604},{"date":"2020-10-13","close":3999.604},{"date":"2020-10-14","close":3995.2571},{"date":"2020-10-15","close":3964.8254},{"date":"2020-10-16","close":3947.4355},{"date":"2020-10-19","close":3925.6982},{"date":"2020-10-20","close":3847.4451},{"date":"2020-10-21","close":3817.0132},{"date":"2020-10-22","close":3703.9812},{"date":"2020-10-23","close":3699.6338},{"date":"2020-10-26","close":3717.0234},{"date":"2020-10-27","close":3721.3708},{"date":"2020-10-28","close":3773.5396},{"date":"2020-10-29","close":3756.1501},{"date":"2020-10-30","close":3725.718},{"date":"2020-11-02","close":3730.0659},{"date":"2020-11-03","close":3712.676},{"date":"2020-11-04","close":3717.0234},{"date":"2020-11-05","close":3764.845},{"date":"2020-11-06","close":3808.3186},{"date":"2020-11-09","close":3869.1824},{"date":"2020-11-10","close":3912.6567},{"date":"2020-11-11","close":4034.3838},{"date":"2020-11-12","close":4047.4255},{"date":"2020-11-13","close":4069.1624},{"date":"2020-11-16","close":4282.1851},{"date":"2020-11-17","close":4347.396},{"date":"2020-11-18","close":4416.9541},{"date":"2020-11-19","close":4382.1748},{"date":"2020-11-20","close":4373.4805},{"date":"2020-11-23","close":4343.0483},{"date":"2020-11-24","close":4330.0068},{"date":"2020-11-25","close":4334.354},{"date":"2020-11-26","close":4338.7012},{"date":"2020-11-27","close":4338.7012},{"date":"2020-11-30","close":4330.0068},{"date":"2020-12-01","close":4330.0068},{"date":"2020-12-02","close":4338.7012},{"date":"2020-12-03","close":4495.2075},{"date":"2020-12-04","close":4651.7129},{"date":"2020-12-07","close":4869.0835},{"date":"2020-12-08","close":5069.0635},{"date":"2020-12-09","close":4956.0317},{"date":"2020-12-10","close":4938.6416},{"date":"2020-12-11","close":4947.3364},{"date":"2020-12-14","close":4903.8628},{"date":"2020-12-15","close":4869.0835},{"date":"2020-12-16","close":4816.9141},{"date":"2020-12-17","close":4869.0835},{"date":"2020-12-18","close":4869.0835},{"date":"2020-12-21","close":4869.0835},{"date":"2020-12-22","close":4834.3037},{"date":"2020-12-23","close":4869.0835},{"date":"2020-12-24","close":4973.4214},{"date":"2020-12-28","close":5042.979},{"date":"2020-12-29","close":5114.5107},{"date":"2020-12-30","close":5025.0962},{"date":"2021-01-04","close":4962.5059},{"date":"2021-01-05","close":4917.7988},{"date":"2021-01-06","close":4944.6235},{"date":"2021-01-07","close":5105.5698},{"date":"2021-01-08","close":5105.5698},{"date":"2021-01-11","close":5311.2227},{"date":"2021-01-12","close":5230.75},{"date":"2021-01-13","close":5266.5156},{"date":"2021-01-14","close":5311.2227},{"date":"2021-01-15","close":5498.9932},{"date":"2021-01-18","close":5794.0615},{"date":"2021-01-19","close":5785.1201},{"date":"2021-01-20","close":5883.4756},{"date":"2021-01-21","close":6071.2466},{"date":"2021-01-22","close":6241.1343},{"date":"2021-01-25","close":6455.7285},{"date":"2021-01-26","close":6500.436},{"date":"2021-01-27","close":6348.4312},{"date":"2021-01-28","close":6321.6069},{"date":"2021-01-29","close":6339.4893},{"date":"2021-02-01","close":6402.0801},{"date":"2021-02-02","close":6446.7876},{"date":"2021-02-03","close":6518.3188},{"date":"2021-02-04","close":6670.3237},{"date":"2021-02-05","close":7010.0986},{"date":"2021-02-08","close":7537.645},{"date":"2021-02-09","close":7430.3472},{"date":"2021-02-10","close":7358.8149},{"date":"2021-02-15","close":7394.5811},{"date":"2021-02-16","close":7394.5811},{"date":"2021-02-17","close":7269.4004},{"date":"2021-02-18","close":7323.0493},{"date":"2021-02-19","close":7331.9917},{"date":"2021-02-22","close":7510.8198},{"date":"2021-02-23","close":7546.5859},{"date":"2021-02-24","close":7314.1084},{"date":"2021-02-25","close":7063.7476},{"date":"2021-02-26","close":6571.9678},{"date":"2021-03-02","close":6437.8462},{"date":"2021-03-03","close":6437.8462},{"date":"2021-03-04","close":6357.373},{"date":"2021-03-05","close":6419.9629},{"date":"2021-03-08","close":6571.9678},{"date":"2021-03-09","close":6625.6162},{"date":"2021-03-10","close":6643.4995},{"date":"2021-03-11","close":6715.0308},{"date":"2021-03-12","close":6974.333},{"date":"2021-03-15","close":7251.5181},{"date":"2021-03-16","close":7215.7524},{"date":"2021-03-17","close":7144.2207},{"date":"2021-03-18","close":7144.2207},{"date":"2021-03-19","close":6965.3916},{"date":"2021-03-22","close":6867.0352},{"date":"2021-03-23","close":6706.0894},{"date":"2021-03-24","close":6929.626},{"date":"2021-03-25","close":6929.626},{"date":"2021-03-26","close":6902.8018},{"date":"2021-03-29","close":7171.0449},{"date":"2021-03-30","close":7135.2793},{"date":"2021-03-31","close":7179.9863},{"date":"2021-04-01","close":7179.9863},{"date":"2021-04-02","close":7340.9326},{"date":"2021-04-05","close":7385.6396},{"date":"2021-04-06","close":7501.8789},{"date":"2021-04-07","close":7528.7031},{"date":"2021-04-08","close":7528.7031},{"date":"2021-04-09","close":7546.5859},{"date":"2021-04-12","close":7966.834},{"date":"2021-04-13","close":7868.478},{"date":"2021-04-14","close":7832.7119},{"date":"2021-04-15","close":7627.0586},{"date":"2021-04-16","close":7394.5811},{"date":"2021-04-19","close":7331.9917},{"date":"2021-04-20","close":7466.1133},{"date":"2021-04-21","close":7492.9365},{"date":"2021-04-22","close":7457.1714},{"date":"2021-04-23","close":7582.3521},{"date":"2021-04-26","close":7600.2339},{"date":"2021-04-27","close":7591.2935},{"date":"2021-04-28","close":7609.1758},{"date":"2021-04-29","close":7537.645},{"date":"2021-04-30","close":7439.2881},{"date":"2021-05-03","close":7287.2837},{"date":"2021-05-04","close":7296.2256},{"date":"2021-05-06","close":7510.8198},{"date":"2021-05-07","close":7510.8198},{"date":"2021-05-10","close":7457.1714},{"date":"2021-05-11","close":7385.6396},{"date":"2021-05-12","close":7296.2256},{"date":"2021-05-13","close":7314.1084},{"date":"2021-05-14","close":7448.2305},{"date":"2021-05-17","close":7832.7119},{"date":"2021-05-18","close":7948.9517},{"date":"2021-05-20","close":7931.0679},{"date":"2021-05-21","close":7931.0679},{"date":"2021-05-24","close":7609.1758},{"date":"2021-05-25","close":7600.2339},{"date":"2021-05-26","close":7582.3521},{"date":"2021-05-27","close":7743.2969},{"date":"2021-05-28","close":7716.4731},{"date":"2021-05-31","close":7609.1758},{"date":"2021-06-01","close":7913.1851},{"date":"2021-06-02","close":8047.3066},{"date":"2021-06-03","close":8020.4829},{"date":"2021-06-04","close":7975.7744},{"date":"2021-06-07","close":7922.127},{"date":"2021-06-08","close":7975.7744},{"date":"2021-06-09","close":7850.5947},{"date":"2021-06-10","close":7788.0054},{"date":"2021-06-11","close":7788.0054},{"date":"2021-06-14","close":7644.9424},{"date":"2021-06-15","close":7698.5903},{"date":"2021-06-16","close":7743.2969},{"date":"2021-06-17","close":7770.1221},{"date":"2021-06-18","close":7680.708},{"date":"2021-06-21","close":7600.2339},{"date":"2021-06-22","close":7698.5903},{"date":"2021-06-23","close":7904.2441},{"date":"2021-06-24","close":7805.8872},{"date":"2021-06-25","close":7734.356},{"date":"2021-06-28","close":7895.3027},{"date":"2021-06-29","close":7814.8296},{"date":"2021-06-30","close":7814.8296},{"date":"2021-07-01","close":7779.0649},{"date":"2021-07-02","close":7779.0649},{"date":"2021-07-05","close":7725.4146},{"date":"2021-07-06","close":7770.1221},{"date":"2021-07-07","close":7752.2402},{"date":"2021-07-08","close":7725.4146},{"date":"2021-07-09","close":7510.8198},{"date":"2021-07-12","close":7555.5273},{"date":"2021-07-13","close":7555.5273},{"date":"2021-07-14","close":7537.645},{"date":"2021-07-15","close":7537.645},{"date":"2021-07-16","close":7528.7031},{"date":"2021-07-19","close":7510.8198},{"date":"2021-07-20","close":7331.9917},{"date":"2021-07-21","close":7412.4644},{"date":"2021-07-22","close":7555.5273},{"date":"2021-07-23","close":7555.5273},{"date":"2021-07-26","close":7546.5859},{"date":"2021-07-27","close":7510.8198},{"date":"2021-07-28","close":7519.7622},{"date":"2021-07-29","close":7528.7031},{"date":"2021-07-30","close":7483.9956},{"date":"2021-08-02","close":8047.3066},{"date":"2021-08-03","close":7895.3027},{"date":"2021-08-04","close":7850.5947},{"date":"2021-08-05","close":7814.8296},{"date":"2021-08-06","close":7868.478},{"date":"2021-08-09","close":7850.5947},{"date":"2021-08-10","close":7975.7744},{"date":"2021-08-11","close":8494.3809},{"date":"2021-08-12","close":9343.8184},{"date":"2021-08-13","close":9388.5264},{"date":"2021-08-17","close":8771.5645},{"date":"2021-08-18","close":8387.082},{"date":"2021-08-19","close":7788.0054},{"date":"2021-08-20","close":7430.3472},{"date":"2021-08-23","close":7510.8198},{"date":"2021-08-24","close":7779.0649},{"date":"2021-08-25","close":7680.708},{"date":"2021-08-26","close":7788.0054},{"date":"2021-08-27","close":7993.6597},{"date":"2021-08-30","close":8378.1406},{"date":"2021-08-31","close":8530.1455},{"date":"2021-09-01","close":8530.1455},{"date":"2021-09-02","close":8503.3213},{"date":"2021-09-03","close":8440.7305},{"date":"2021-09-06","close":8279.7842},{"date":"2021-09-07","close":8181.4292},{"date":"2021-09-08","close":8199.3115},{"date":"2021-09-09","close":8217.1953},{"date":"2021-09-10","close":8136.7222},{"date":"2021-09-13","close":8047.3066},{"date":"2021-09-14","close":8038.3652},{"date":"2021-09-15","close":8172.4878},{"date":"2021-09-16","close":7993.6597},{"date":"2021-09-17","close":8047.3066},{"date":"2021-09-23","close":7788.0054},{"date":"2021-09-24","close":7805.8872},{"date":"2021-09-27","close":7779.0649},{"date":"2021-09-28","close":7689.6494},{"date":"2021-09-29","close":7779.0649},{"date":"2021-09-30","close":7689.6494},{"date":"2021-10-01","close":7671.7661},{"date":"2021-10-05","close":7457.1714},{"date":"2021-10-06","close":7260.46},{"date":"2021-10-07","close":7439.2881},{"date":"2021-10-08","close":7519.7622},{"date":"2021-10-12","close":7448.2305},{"date":"2021-10-13","close":7519.7622},{"date":"2021-10-14","close":7510.8198},{"date":"2021-10-15","close":7600.2339},{"date":"2021-10-18","close":7671.7661},{"date":"2021-10-19","close":7689.6494},{"date":"2021-10-20","close":7707.5317},{"date":"2021-10-21","close":7671.7661},{"date":"2021-10-22","close":7528.7031},{"date":"2021-10-25","close":7564.4688},{"date":"2021-10-26","close":7600.2339},{"date":"2021-10-27","close":7627.0586},{"date":"2021-10-28","close":7698.5903},{"date":"2021-10-29","close":7761.1816},{"date":"2021-11-01","close":7850.5947},{"date":"2021-11-02","close":7698.5903},{"date":"2021-11-03","close":7698.5903},{"date":"2021-11-04","close":7627.0586},{"date":"2021-11-05","close":7501.8789},{"date":"2021-11-08","close":7475.0537},{"date":"2021-11-09","close":7537.645},{"date":"2021-11-10","close":7492.9365},{"date":"2021-11-11","close":7501.8789},{"date":"2021-11-12","close":7573.4106},{"date":"2021-11-15","close":7752.2402},{"date":"2021-11-16","close":8002.6006},{"date":"2021-11-17","close":8056.249},{"date":"2021-11-18","close":7886.3618},{"date":"2021-11-19","close":8145.6626},{"date":"2021-11-22","close":8145.6626},{"date":"2021-11-23","close":8252.9609},{"date":"2021-11-24","close":8306.6094},{"date":"2021-11-25","close":8118.8398},{"date":"2021-11-26","close":8047.3066},{"date":"2021-11-29","close":7886.3618},{"date":"2021-11-30","close":7609.1758},{"date":"2021-12-01","close":7689.6494},{"date":"2021-12-02","close":7788.0054},{"date":"2021-12-03","close":7814.8296},{"date":"2021-12-06","close":7805.8872},{"date":"2021-12-07","close":8226.1377},{"date":"2021-12-08","close":8047.3066},{"date":"2021-12-09","close":8065.1899},{"date":"2021-12-10","close":8047.3066},{"date":"2021-12-13","close":8092.0146},{"date":"2021-12-14","close":8011.542},{"date":"2021-12-15","close":8109.897},{"date":"2021-12-16","close":8100.9565},{"date":"2021-12-17","close":8118.8398},{"date":"2021-12-20","close":8038.3652},{"date":"2021-12-21","close":8100.9565},{"date":"2021-12-22","close":7922.127},{"date":"2021-12-23","close":8038.3652},{"date":"2021-12-24","close":8047.3066},{"date":"2021-12-27","close":8074.1313},{"date":"2021-12-28","close":8038.3652},{"date":"2021-12-29","close":8618.4541},{"date":"2021-12-30","close":8406.6758},{"date":"2022-01-03","close":9300.0},{"date":"2022-01-04","close":9198.542},{"date":"2022-01-05","close":8968.3486},{"date":"2022-01-06","close":9005.1797},{"date":"2022-01-07","close":9852.292},{"date":"2022-01-10","close":9345.8662},{"date":"2022-01-11","close":9060.4268},{"date":"2022-01-12","close":9207.751},{"date":"2022-01-13","close":9189.335},{"date":"2022-01-14","close":9668.1387},{"date":"2022-01-17","close":9437.9434},{"date":"2022-01-18","close":9898.3311},{"date":"2022-01-19","close":9622.0996},{"date":"2022-01-20","close":9622.0996},{"date":"2022-01-21","close":9143.2959},{"date":"2022-01-24","close":8747.3633},{"date":"2022-01-25","close":9622.0996},{"date":"2022-01-26","close":9622.0996},{"date":"2022-01-27","close":9576.0596},{"date":"2022-01-28","close":10312.6797},{"date":"2022-02-03","close":10174.5635},{"date":"2022-02-04","close":10727.0283},{"date":"2022-02-07","close":10773.0674},{"date":"2022-02-08","close":10773.0674},{"date":"2022-02-09","close":10773.0674},{"date":"2022-02-10","close":10911.1836},{"date":"2022-02-11","close":10404.7578},{"date":"2022-02-14","close":9898.3311},{"date":"2022-02-15","close":9437.9434},{"date":"2022-02-16","close":9898.3311},{"date":"2022-02-17","close":9576.0596},{"date":"2022-02-18","close":9990.4082},{"date":"2022-02-21","close":9990.4082},{"date":"2022-02-22","close":9990.4082},{"date":"2022-02-23","close":9990.4082},{"date":"2022-02-24","close":9576.0596},{"date":"2022-02-25","close":9898.3311},{"date":"2022-02-28","close":9898.3311},{"date":"2022-03-02","close":10174.5635},{"date":"2022-03-03","close":10036.4473},{"date":"2022-03-04","close":10036.4473},{"date":"2022-03-07","close":9483.9824},{"date":"2022-03-08","close":9299.8281},{"date":"2022-03-10","close":9299.8281},{"date":"2022-03-11","close":9161.7109},{"date":"2022-03-14","close":8747.3633},{"date":"2022-03-15","close":8747.3633},{"date":"2022-03-16","close":8728.9473},{"date":"2022-03-17","close":8728.9473},{"date":"2022-03-18","close":9115.6729},{"date":"2022-03-21","close":9115.6729},{"date":"2022-03-22","close":9097.2578},{"date":"2022-03-23","close":9042.0098},{"date":"2022-03-24","close":9161.7109},{"date":"2022-03-25","close":9170.918},{"date":"2022-03-28","close":9207.751},{"date":"2022-03-29","close":9134.0879},{"date":"2022-03-30","close":9014.3877},{"date":"2022-03-31","close":9189.335},{"date":"2022-04-01","close":9483.9824},{"date":"2022-04-04","close":9483.9824},{"date":"2022-04-05","close":9944.3701},{"date":"2022-04-06","close":10174.5635},{"date":"2022-04-07","close":9898.3311},{"date":"2022-04-08","close":9898.3311},{"date":"2022-04-11","close":9714.1768},{"date":"2022-04-12","close":9437.9434},{"date":"2022-04-13","close":10082.4863},{"date":"2022-04-14","close":10496.835},{"date":"2022-04-15","close":10358.7188},{"date":"2022-04-18","close":10036.4473},{"date":"2022-04-19","close":10865.1455},{"date":"2022-04-20","close":10773.0674},{"date":"2022-04-21","close":10266.6416},{"date":"2022-04-22","close":10266.6416},{"date":"2022-04-25","close":10128.5254},{"date":"2022-04-26","close":10082.4863},{"date":"2022-04-27","close":9990.4082},{"date":"2022-04-28","close":10036.4473},{"date":"2022-04-29","close":10082.4863},{"date":"2022-05-02","close":9990.4082},{"date":"2022-05-03","close":9944.3701},{"date":"2022-05-04","close":9668.1387},{"date":"2022-05-06","close":9483.9824},{"date":"2022-05-09","close":9990.0},{"date":"2022-05-10","close":9069.6338},{"date":"2022-05-11","close":9253.7891},{"date":"2022-05-12","close":8968.3486},{"date":"2022-05-13","close":8977.5557},{"date":"2022-05-16","close":9437.9434},{"date":"2022-05-17","close":9714.1768},{"date":"2022-05-18","close":9622.0996},{"date":"2022-05-19","close":9483.9824},{"date":"2022-05-20","close":9483.9824},{"date":"2022-05-23","close":9345.8662},{"date":"2022-05-24","close":9437.9434},{"date":"2022-05-25","close":9391.9043},{"date":"2022-05-26","close":9299.8281},{"date":"2022-05-27","close":9530.0205},{"date":"2022-05-30","close":9760.2139},{"date":"2022-05-31","close":9622.0996},{"date":"2022-06-02","close":9760.2139},{"date":"2022-06-03","close":10036.4473},{"date":"2022-06-07","close":9944.3701},{"date":"2022-06-08","close":9898.3311},{"date":"2022-06-09","close":9806.2539},{"date":"2022-06-10","close":9852.292},{"date":"2022-06-13","close":9483.9824},{"date":"2022-06-14","close":9253.7891},{"date":"2022-06-15","close":9097.2578},{"date":"2022-06-16","close":9032.8027},{"date":"2022-06-17","close":9069.6338},{"date":"2022-06-20","close":8692.1152},{"date":"2022-06-21","close":8627.6611},{"date":"2022-06-22","close":8065.9883},{"date":"2022-06-23","close":7513.5239},{"date":"2022-06-24","close":7918.665},{"date":"2022-06-27","close":8323.8047},{"date":"2022-06-28","close":8379.0527},{"date":"2022-06-29","close":8158.0669},{"date":"2022-06-30","close":7918.665},{"date":"2022-07-01","close":7863.4185},{"date":"2022-07-04","close":7826.5869},{"date":"2022-07-05","close":8001.5347},{"date":"2022-07-06","close":8139.6514},{"date":"2022-07-07","close":8102.8198},{"date":"2022-07-08","close":8130.4434},{"date":"2022-07-11","close":8112.0278},{"date":"2022-07-12","close":7845.0029},{"date":"2022-07-13","close":7780.5488},{"date":"2022-07-14","close":7780.5488},{"date":"2022-07-15","close":7900.249},{"date":"2022-07-18","close":7964.7031},{"date":"2022-07-19","close":8065.9883},{"date":"2022-07-20","close":8065.9883},{"date":"2022-07-21","close":8056.7817},{"date":"2022-07-22","close":8047.5737},{"date":"2022-07-25","close":8047.5737},{"date":"2022-07-26","close":8047.5737},{"date":"2022-07-27","close":8038.3652},{"date":"2022-07-28","close":8259.3516},{"date":"2022-07-29","close":8507.9609},{"date":"2022-08-01","close":8554.0},{"date":"2022-08-02","close":8526.376},{"date":"2022-08-03","close":8526.376},{"date":"2022-08-04","close":8793.4014},{"date":"2022-08-05","close":8747.3633},{"date":"2022-08-08","close":8774.9854},{"date":"2022-08-09","close":8811.8164},{"date":"2022-08-10","close":8719.7393},{"date":"2022-08-11","close":8692.1152},{"date":"2022-08-12","close":8728.9473},{"date":"2022-08-16","close":8738.1543},{"date":"2022-08-17","close":8342.2217},{"date":"2022-08-18","close":8185.6904},{"date":"2022-08-19","close":8185.6904},{"date":"2022-08-22","close":8001.5347},{"date":"2022-08-23","close":7780.5488},{"date":"2022-08-24","close":7697.6787},{"date":"2022-08-25","close":7716.0938},{"date":"2022-08-26","close":7762.1333},{"date":"2022-08-29","close":7716.0938},{"date":"2022-08-30","close":7743.7183},{"date":"2022-08-31","close":7798.9644},{"date":"2022-09-01","close":7642.4321},{"date":"2022-09-02","close":7522.7314},{"date":"2022-09-05","close":7163.6294},{"date":"2022-09-06","close":7108.3833},{"date":"2022-09-07","close":7237.2915},{"date":"2022-09-08","close":7228.0835},{"date":"2022-09-13","close":7347.7847},{"date":"2022-09-14","close":7458.2773},{"date":"2022-09-15","close":7329.3687},{"date":"2022-09-16","close":7393.8232},{"date":"2022-09-19","close":7228.0835},{"date":"2022-09-20","close":7182.0449},{"date":"2022-09-21","close":7163.6294},{"date":"2022-09-22","close":7025.5132},{"date":"2022-09-23","close":7182.0449},{"date":"2022-09-26","close":6850.5659},{"date":"2022-09-27","close":6740.0732},{"date":"2022-09-28","close":6445.4248},{"date":"2022-09-29","close":6629.5801},{"date":"2022-09-30","close":6519.0869},{"date":"2022-10-04","close":6666.4111},{"date":"2022-10-05","close":6657.2031},{"date":"2022-10-06","close":6712.4497},{"date":"2022-10-07","close":6666.4111},{"date":"2022-10-11","close":6427.0098},{"date":"2022-10-12","close":6325.7241},{"date":"2022-10-13","close":6086.3228},{"date":"2022-10-14","close":6187.6079},{"date":"2022-10-17","close":6224.439},{"date":"2022-10-18","close":6298.1006},{"date":"2022-10-19","close":6325.7241},{"date":"2022-10-20","close":6242.854},{"date":"2022-10-21","close":6233.647},{"date":"2022-10-24","close":6159.9844},{"date":"2022-10-25","close":6031.0767},{"date":"2022-10-26","close":5892.96},{"date":"2022-10-27","close":5957.4141},{"date":"2022-10-28","close":5948.2061},{"date":"2022-10-31","close":5985.0371},{"date":"2022-11-01","close":6113.9458},{"date":"2022-11-02","close":6123.1533},{"date":"2022-11-03","close":6123.1533},{"date":"2022-11-04","close":6123.1533},{"date":"2022-11-07","close":6159.9844},{"date":"2022-11-08","close":6261.2695},{"date":"2022-11-09","close":6298.1006},{"date":"2022-11-10","close":6270.478},{"date":"2022-11-11","close":6325.7241},{"date":"2022-11-14","close":6583.5415},{"date":"2022-11-15","close":6694.0342},{"date":"2022-11-16","close":6657.2031},{"date":"2022-11-17","close":6611.1646},{"date":"2022-11-18","close":6592.7485},{"date":"2022-11-21","close":6675.6187},{"date":"2022-11-22","close":6491.4634},{"date":"2022-11-23","close":6427.0098},{"date":"2022-11-24","close":6463.8403},{"date":"2022-11-25","close":6408.5942},{"date":"2022-11-28","close":6252.0625},{"date":"2022-11-29","close":6288.8931},{"date":"2022-11-30","close":6344.1396},{"date":"2022-12-01","close":6390.1787},{"date":"2022-12-02","close":6408.5942},{"date":"2022-12-05","close":6463.8403},{"date":"2022-12-06","close":6344.1396},{"date":"2022-12-07","close":6316.5161},{"date":"2022-12-08","close":6224.439},{"date":"2022-12-09","close":6298.1006},{"date":"2022-12-12","close":6298.1006},{"date":"2022-12-13","close":6298.1006},{"date":"2022-12-14","close":6408.5942},{"date":"2022-12-15","close":6417.8013},{"date":"2022-12-16","close":6399.3862},{"date":"2022-12-19","close":6353.3477},{"date":"2022-12-20","close":6252.0625},{"date":"2022-12-21","close":6252.0625},{"date":"2022-12-22","close":6463.8403},{"date":"2022-12-23","close":6353.3477},{"date":"2022-12-26","close":6307.3091},{"date":"2022-12-27","close":6454.6328},{"date":"2022-12-28","close":6559.0454},{"date":"2022-12-29","close":6378.6958},{"date":"2023-01-02","close":6264.7905},{"date":"2023-01-03","close":6141.3931},{"date":"2023-01-04","close":6331.2349},{"date":"2023-01-05","close":6274.2827},{"date":"2023-01-06","close":6331.2349},{"date":"2023-01-09","close":6530.5693},{"date":"2023-01-10","close":6559.0454},{"date":"2023-01-11","close":6530.5693},{"date":"2023-01-12","close":6521.0771},{"date":"2023-01-13","close":6521.0771},{"date":"2023-01-16","close":6625.4907},{"date":"2023-01-17","close":6578.0298},{"date":"2023-01-18","close":6568.5381},{"date":"2023-01-19","close":6644.4746},{"date":"2023-01-20","close":6634.9824},{"date":"2023-01-25","close":6597.0142},{"date":"2023-01-26","close":6634.9824},{"date":"2023-01-27","close":6691.9351},{"date":"2023-01-30","close":6634.9824},{"date":"2023-01-31","close":6615.998},{"date":"2023-02-01","close":6767.8721},{"date":"2023-02-02","close":6777.3643},{"date":"2023-02-03","close":6767.8721},{"date":"2023-02-06","close":6834.3169},{"date":"2023-02-07","close":6796.3481},{"date":"2023-02-08","close":6834.3169},{"date":"2023-02-09","close":6891.269},{"date":"2023-02-10","close":6805.8408},{"date":"2023-02-13","close":6672.9507},{"date":"2023-02-14","close":6701.4272},{"date":"2023-02-15","close":6578.0298},{"date":"2023-02-16","close":6710.9194},{"date":"2023-02-17","close":6748.8882},{"date":"2023-02-20","close":6834.3169},{"date":"2023-02-21","close":6853.3008},{"date":"2023-02-22","close":6739.3955},{"date":"2023-02-23","close":6663.459},{"date":"2023-02-24","close":6625.4907},{"date":"2023-02-27","close":6597.0142},{"date":"2023-02-28","close":6682.4434},{"date":"2023-03-02","close":6691.9351},{"date":"2023-03-03","close":6739.3955},{"date":"2023-03-06","close":6824.8247},{"date":"2023-03-07","close":6796.3481},{"date":"2023-03-08","close":6739.3955},{"date":"2023-03-09","close":6805.8408},{"date":"2023-03-10","close":6663.459},{"date":"2023-03-13","close":6568.5381},{"date":"2023-03-14","close":6321.7432},{"date":"2023-03-15","close":6369.2036},{"date":"2023-03-16","close":6321.7432},{"date":"2023-03-17","close":6511.585},{"date":"2023-03-20","close":6521.0771},{"date":"2023-03-21","close":6492.6006},{"date":"2023-03-22","close":6502.0933},{"date":"2023-03-23","close":6378.6958},{"date":"2023-03-24","close":6388.188},{"date":"2023-03-27","close":6369.2036},{"date":"2023-03-28","close":6426.1562},{"date":"2023-03-29","close":6464.125},{"date":"2023-03-30","close":6473.6167},{"date":"2023-03-31","close":6502.0933},{"date":"2023-04-03","close":6435.6479},{"date":"2023-04-04","close":6426.1562},{"date":"2023-04-05","close":6407.1724},{"date":"2023-04-06","close":6312.2505},{"date":"2023-04-07","close":6312.2505},{"date":"2023-04-10","close":6207.8379},{"date":"2023-04-11","close":6350.2192},{"date":"2023-04-12","close":6359.7114},{"date":"2023-04-13","close":6359.7114},{"date":"2023-04-14","close":6407.1724},{"date":"2023-04-17","close":6407.1724},{"date":"2023-04-18","close":6321.7432},{"date":"2023-04-19","close":6359.7114},{"date":"2023-04-20","close":6283.7749},{"date":"2023-04-21","close":6207.8379},{"date":"2023-04-24","close":6160.3774},{"date":"2023-04-25","close":6131.9004},{"date":"2023-04-26","close":6179.3613},{"date":"2023-04-27","close":6150.8853},{"date":"2023-04-28","close":6169.8691},{"date":"2023-05-02","close":6169.8691},{"date":"2023-05-03","close":6179.3613},{"date":"2023-05-04","close":6169.8691},{"date":"2023-05-08","close":6207.8379},{"date":"2023-05-09","close":6141.3931},{"date":"2023-05-10","close":6131.9004},{"date":"2023-05-11","close":6179.3613},{"date":"2023-05-12","close":6160.3774},{"date":"2023-05-15","close":6150.8853},{"date":"2023-05-16","close":6017.9956},{"date":"2023-05-17","close":6093.9326},{"date":"2023-05-18","close":6093.9326},{"date":"2023-05-19","close":6274.2827},{"date":"2023-05-22","close":6283.7749},{"date":"2023-05-23","close":6226.8223},{"date":"2023-05-24","close":6141.3931},{"date":"2023-05-25","close":6131.9004},{"date":"2023-05-26","close":6084.4404},{"date":"2023-05-30","close":6093.9326},{"date":"2023-05-31","close":6084.4404},{"date":"2023-06-01","close":6093.9326},{"date":"2023-06-02","close":6036.98},{"date":"2023-06-05","close":6065.4561},{"date":"2023-06-07","close":6065.4561},{"date":"2023-06-08","close":6036.98},{"date":"2023-06-09","close":6055.9639},{"date":"2023-06-12","close":6055.9639},{"date":"2023-06-13","close":6055.9639},{"date":"2023-06-14","close":5989.5195},{"date":"2023-06-15","close":5989.5195},{"date":"2023-06-16","close":6055.9639},{"date":"2023-06-19","close":6046.4722},{"date":"2023-06-20","close":6074.9482},{"date":"2023-06-21","close":6036.98},{"date":"2023-06-22","close":5999.0112},{"date":"2023-06-23","close":5875.6138},{"date":"2023-06-26","close":5799.6772},{"date":"2023-06-27","close":5799.6772},{"date":"2023-06-28","close":5771.2007},{"date":"2023-06-29","close":5790.1851},{"date":"2023-06-30","close":5818.6611},{"date":"2023-07-03","close":5809.1694},{"date":"2023-07-04","close":5799.6772},{"date":"2023-07-05","close":5723.7407},{"date":"2023-07-06","close":5495.9297},{"date":"2023-07-07","close":5438.9771},{"date":"2023-07-10","close":5571.8662},{"date":"2023-07-11","close":5628.8193},{"date":"2023-07-12","close":5685.772},{"date":"2023-07-13","close":5685.772},{"date":"2023-07-14","close":5685.772},{"date":"2023-07-17","close":5676.2798},{"date":"2023-07-18","close":5657.2959},{"date":"2023-07-19","close":5638.311},{"date":"2023-07-20","close":5552.8823},{"date":"2023-07-21","close":5486.438},{"date":"2023-07-24","close":5410.501},{"date":"2023-07-25","close":5325.0718},{"date":"2023-07-26","close":5135.2295},{"date":"2023-07-27","close":5154.2134},{"date":"2023-07-28","close":5401.0088},{"date":"2023-07-31","close":5438.9771},{"date":"2023-08-01","close":5562.3745},{"date":"2023-08-02","close":5600.3433},{"date":"2023-08-03","close":5609.835},{"date":"2023-08-04","close":5638.311},{"date":"2023-08-07","close":5685.772},{"date":"2023-08-08","close":5647.8037},{"date":"2023-08-09","close":5571.8662},{"date":"2023-08-10","close":5638.311},{"date":"2023-08-11","close":5638.311},{"date":"2023-08-14","close":5562.3745},{"date":"2023-08-16","close":5419.9932},{"date":"2023-08-17","close":5296.5957},{"date":"2023-08-18","close":5163.7065},{"date":"2023-08-21","close":5258.627},{"date":"2023-08-22","close":5334.5635},{"date":"2023-08-23","close":5457.9609},{"date":"2023-08-24","close":5429.4854},{"date":"2023-08-25","close":5533.8984},{"date":"2023-08-28","close":5457.9609},{"date":"2023-08-29","close":5476.9458},{"date":"2023-08-30","close":5429.4854},{"date":"2023-08-31","close":5410.501},{"date":"2023-09-01","close":5438.9771},{"date":"2023-09-04","close":5410.501},{"date":"2023-09-05","close":5438.9771},{"date":"2023-09-06","close":5410.501},{"date":"2023-09-07","close":5334.5635},{"date":"2023-09-08","close":5334.5635},{"date":"2023-09-11","close":5372.5322},{"date":"2023-09-12","close":5344.0562},{"date":"2023-09-13","close":5325.0718},{"date":"2023-09-14","close":5277.6108},{"date":"2023-09-15","close":5296.5957},{"date":"2023-09-18","close":5353.5483},{"date":"2023-09-19","close":5391.5161},{"date":"2023-09-20","close":5382.0244},{"date":"2023-09-21","close":5419.9932},{"date":"2023-09-22","close":5391.5161},{"date":"2023-09-25","close":5277.6108},{"date":"2023-09-26","close":5258.627},{"date":"2023-09-27","close":5277.6108},{"date":"2023-10-04","close":5040.3091},{"date":"2023-10-05","close":5040.3091},{"date":"2023-10-06","close":4983.3564},{"date":"2023-10-10","close":4916.9116},{"date":"2023-10-11","close":4907.4189},{"date":"2023-10-12","close":4935.8955},{"date":"2023-10-13","close":4926.4038},{"date":"2023-10-16","close":4803.0063},{"date":"2023-10-17","close":4859.959},{"date":"2023-10-18","close":4840.9741},{"date":"2023-10-19","close":4765.0376},{"date":"2023-10-20","close":4641.6401},{"date":"2023-10-23","close":4727.0688},{"date":"2023-10-24","close":4731.8154},{"date":"2023-10-25","close":4935.8955},{"date":"2023-10-26","close":4731.8154},{"date":"2023-10-27","close":4651.1318},{"date":"2023-10-30","close":4613.1641},{"date":"2023-10-31","close":4556.2114},{"date":"2023-11-01","close":4627.4019},{"date":"2023-11-02","close":4665.3701},{"date":"2023-11-03","close":4689.1011},{"date":"2023-11-06","close":4727.0688},{"date":"2023-11-07","close":4983.3564},{"date":"2023-11-08","close":4888.4351},{"date":"2023-11-09","close":4907.4189},{"date":"2023-11-10","close":4907.4189},{"date":"2023-11-13","close":4926.4038},{"date":"2023-11-14","close":4964.3716},{"date":"2023-11-15","close":4907.4189},{"date":"2023-11-16","close":5600.3433},{"date":"2023-11-17","close":5201.6743},{"date":"2023-11-20","close":5201.6743},{"date":"2023-11-21","close":5277.6108},{"date":"2023-11-22","close":5344.0562},{"date":"2023-11-23","close":5220.6587},{"date":"2023-11-24","close":5268.1191},{"date":"2023-11-27","close":5239.6431},{"date":"2023-11-28","close":5325.0718},{"date":"2023-11-29","close":5249.1353},{"date":"2023-11-30","close":5296.5957},{"date":"2023-12-01","close":5296.5957},{"date":"2023-12-04","close":5353.5483},{"date":"2023-12-05","close":5353.5483},{"date":"2023-12-06","close":5391.5161},{"date":"2023-12-07","close":5363.0405},{"date":"2023-12-08","close":5391.5161},{"date":"2023-12-11","close":5325.0718},{"date":"2023-12-12","close":5382.0244},{"date":"2023-12-13","close":5429.4854},{"date":"2023-12-14","close":5419.9932},{"date":"2023-12-15","close":5543.3906},{"date":"2023-12-18","close":5590.8506},{"date":"2023-12-19","close":5638.311},{"date":"2023-12-20","close":5647.8037},{"date":"2023-12-21","close":5714.248},{"date":"2023-12-22","close":5676.2798},{"date":"2023-12-26","close":5685.772},{"date":"2023-12-27","close":5700.2642},{"date":"2023-12-28","close":5719.5869},{"date":"2024-01-02","close":5777.5557},{"date":"2024-01-03","close":6415.2124},{"date":"2024-01-04","close":6192.9985},{"date":"2024-01-05","close":6521.4888},{"date":"2024-01-08","close":6289.6133},{"date":"2024-01-09","close":6250.9673},{"date":"2024-01-10","close":6086.7227},{"date":"2024-01-11","close":6028.7539},{"date":"2024-01-12","close":5941.8003},{"date":"2024-01-15","close":6106.0454},{"date":"2024-01-16","close":5970.7852},{"date":"2024-01-17","close":5796.8784},{"date":"2024-01-18","close":5941.8003},{"date":"2024-01-19","close":5883.832},{"date":"2024-01-22","close":6106.0454},{"date":"2024-01-23","close":5961.1235},{"date":"2024-01-24","close":5874.1699},{"date":"2024-01-25","close":5874.1699},{"date":"2024-01-26","close":5961.1235},{"date":"2024-01-29","close":5893.4932},{"date":"2024-01-30","close":6019.0923},{"date":"2024-01-31","close":5970.7852},{"date":"2024-02-01","close":6067.3994},{"date":"2024-02-02","close":6106.0454},{"date":"2024-02-05","close":6086.7227},{"date":"2024-02-06","close":5951.4624},{"date":"2024-02-07","close":5912.8164},{"date":"2024-02-08","close":5922.4775},{"date":"2024-02-13","close":6202.6602},{"date":"2024-02-14","close":6531.1499},{"date":"2024-02-15","close":6376.5664},{"date":"2024-02-16","close":6318.5977},{"date":"2024-02-19","close":6308.936},{"date":"2024-02-20","close":6212.3218},{"date":"2024-02-21","close":6231.6445},{"date":"2024-02-22","close":6173.6758},{"date":"2024-02-23","close":5932.1392},{"date":"2024-02-26","close":5970.7852},{"date":"2024-02-27","close":5883.832},{"date":"2024-02-28","close":5864.5088},{"date":"2024-02-29","close":5835.5244},{"date":"2024-03-04","close":5796.8784},{"date":"2024-03-05","close":5709.9253},{"date":"2024-03-06","close":5642.2954},{"date":"2024-03-07","close":5574.665},{"date":"2024-03-08","close":5661.6182},{"date":"2024-03-11","close":5661.6182},{"date":"2024-03-12","close":5593.9878},{"date":"2024-03-13","close":5516.6963},{"date":"2024-03-14","close":5526.3579},{"date":"2024-03-15","close":5429.7427},{"date":"2024-03-18","close":5391.0972},{"date":"2024-03-19","close":5342.79},{"date":"2024-03-20","close":5342.79},{"date":"2024-03-21","close":5507.0347},{"date":"2024-03-22","close":5574.665},{"date":"2024-03-25","close":5555.3418},{"date":"2024-03-26","close":5536.019},{"date":"2024-03-27","close":5536.019},{"date":"2024-03-28","close":5487.7114},{"date":"2024-03-29","close":5468.3887},{"date":"2024-04-01","close":5468.3887},{"date":"2024-04-02","close":5420.0815},{"date":"2024-04-03","close":5497.373},{"date":"2024-04-04","close":5410.4199},{"date":"2024-04-05","close":5333.1284},{"date":"2024-04-08","close":5294.4824},{"date":"2024-04-09","close":5217.1909},{"date":"2024-04-11","close":5217.1909},{"date":"2024-04-12","close":5255.8369},{"date":"2024-04-15","close":5246.1748},{"date":"2024-04-16","close":5072.269},{"date":"2024-04-17","close":5110.9146},{"date":"2024-04-18","close":5120.5757},{"date":"2024-04-19","close":5023.9614},{"date":"2024-04-22","close":5043.2842},{"date":"2024-04-23","close":5033.623},{"date":"2024-04-24","close":5178.5449},{"date":"2024-04-25","close":5188.2061},{"date":"2024-04-26","close":5207.5293},{"date":"2024-04-29","close":5313.8052},{"date":"2024-04-30","close":5294.4824},{"date":"2024-05-02","close":5313.8052},{"date":"2024-05-03","close":5313.8052},{"date":"2024-05-07","close":5284.8208},{"date":"2024-05-08","close":5207.5293},{"date":"2024-05-09","close":5197.8682},{"date":"2024-05-10","close":5188.2061},{"date":"2024-05-13","close":5168.8833},{"date":"2024-05-14","close":5217.1909},{"date":"2024-05-16","close":5217.1909},{"date":"2024-05-17","close":5265.498},{"date":"2024-05-20","close":5275.1597},{"date":"2024-05-21","close":5226.8521},{"date":"2024-05-22","close":5255.8369},{"date":"2024-05-23","close":5265.498},{"date":"2024-05-24","close":5265.498},{"date":"2024-05-27","close":5246.1748},{"date":"2024-05-28","close":5333.1284},{"date":"2024-05-29","close":5236.5137},{"date":"2024-05-30","close":5197.8682},{"date":"2024-05-31","close":5188.2061},{"date":"2024-06-03","close":5217.1909},{"date":"2024-06-04","close":5188.2061},{"date":"2024-06-05","close":5168.8833},{"date":"2024-06-07","close":5178.5449},{"date":"2024-06-10","close":5217.1909},{"date":"2024-06-11","close":6782.3481},{"date":"2024-06-12","close":6782.3481},{"date":"2024-06-13","close":6792.0093},{"date":"2024-06-14","close":6869.3013},{"date":"2024-06-17","close":7052.8691},{"date":"2024-06-18","close":7062.5303},{"date":"2024-06-19","close":6965.916},{"date":"2024-06-20","close":6946.5928},{"date":"2024-06-21","close":6743.7021},{"date":"2024-06-24","close":6415.2124},{"date":"2024-06-25","close":6540.8115},{"date":"2024-06-26","close":6434.5352},{"date":"2024-06-27","close":6328.2593},{"date":"2024-06-28","close":6560.1343},{"date":"2024-07-01","close":6463.5195},{"date":"2024-07-02","close":6057.7378},{"date":"2024-07-03","close":5922.4775},{"date":"2024-07-04","close":5883.832},{"date":"2024-07-05","close":6057.7378},{"date":"2024-07-08","close":6521.4888},{"date":"2024-07-09","close":6347.582},{"date":"2024-07-10","close":6299.2749},{"date":"2024-07-11","close":6299.2749},{"date":"2024-07-12","close":6183.3369},{"date":"2024-07-15","close":6115.707},{"date":"2024-07-16","close":5999.769},{"date":"2024-07-17","close":6144.6914},{"date":"2024-07-18","close":6173.6758},{"date":"2024-07-19","close":5999.769},{"date":"2024-07-22","close":5980.4463},{"date":"2024-07-23","close":6086.7227},{"date":"2024-07-24","close":6135.0303},{"date":"2024-07-25","close":6221.9829},{"date":"2024-07-26","close":6192.9985},{"date":"2024-07-29","close":6366.9048},{"date":"2024-07-30","close":6366.9048},{"date":"2024-07-31","close":6405.5508},{"date":"2024-08-01","close":6328.2593},{"date":"2024-08-02","close":5980.4463},{"date":"2024-08-05","close":5120.5757},{"date":"2024-08-06","close":5313.8052},{"date":"2024-08-07","close":5507.0347},{"date":"2024-08-08","close":5410.4199},{"date":"2024-08-09","close":5497.373},{"date":"2024-08-12","close":5565.0034},{"date":"2024-08-13","close":5439.4043},{"date":"2024-08-14","close":5574.665},{"date":"2024-08-16","close":5516.6963},{"date":"2024-08-19","close":5526.3579},{"date":"2024-08-20","close":5565.0034},{"date":"2024-08-21","close":5507.0347},{"date":"2024-08-22","close":5410.4199},{"date":"2024-08-23","close":5323.4668},{"date":"2024-08-26","close":5284.8208},{"date":"2024-08-27","close":5217.1909},{"date":"2024-08-28","close":5101.2529},{"date":"2024-08-29","close":4965.9927},{"date":"2024-08-30","close":5023.9614},{"date":"2024-09-02","close":5014.3003},{"date":"2024-09-03","close":4937.0078},{"date":"2024-09-04","close":4763.1021},{"date":"2024-09-05","close":4584.3647},{"date":"2024-09-06","close":4482.9194},{"date":"2024-09-09","close":4603.6875},{"date":"2024-09-10","close":4521.5654},{"date":"2024-09-11","close":4516.7349},{"date":"2024-09-12","close":4724.4561},{"date":"2024-09-13","close":4719.6255},{"date":"2024-09-19","close":4695.4717},{"date":"2024-09-20","close":4753.4404},{"date":"2024-09-23","close":4748.6094},{"date":"2024-09-24","close":4748.6094},{"date":"2024-09-25","close":4748.6094},{"date":"2024-09-26","close":4898.3623},{"date":"2024-09-27","close":4927.3467},{"date":"2024-09-30","close":4821.0708},{"date":"2024-10-02","close":4700.3027},{"date":"2024-10-04","close":4709.9639},{"date":"2024-10-07","close":4734.1172},{"date":"2024-10-08","close":4680.9795},{"date":"2024-10-10","close":4671.3179},{"date":"2024-10-11","close":4651.9951},{"date":"2024-10-14","close":4671.3179},{"date":"2024-10-15","close":4671.3179},{"date":"2024-10-16","close":4656.8257},{"date":"2024-10-17","close":4603.6875},{"date":"2024-10-18","close":4637.5029},{"date":"2024-10-21","close":4637.5029},{"date":"2024-10-22","close":4695.4717},{"date":"2024-10-23","close":4782.4248},{"date":"2024-10-24","close":4777.5942},{"date":"2024-10-25","close":4869.3779},{"date":"2024-10-28","close":4956.3315},{"date":"2024-10-29","close":4927.3467},{"date":"2024-10-30","close":5091.5918},{"date":"2024-10-31","close":5033.623},{"date":"2024-11-01","close":4927.3467},{"date":"2024-11-04","close":4830.7324},{"date":"2024-11-05","close":4937.0078},{"date":"2024-11-06","close":4937.0078},{"date":"2024-11-07","close":4917.6851},{"date":"2024-11-08","close":4888.7012},{"date":"2024-11-11","close":4680.9795},{"date":"2024-11-12","close":4444.2739},{"date":"2024-11-13","close":4275.1978},{"date":"2024-11-14","close":4246.2134},{"date":"2024-11-15","close":4391.1357},{"date":"2024-11-18","close":4444.2739},{"date":"2024-11-19","close":4439.4429},{"date":"2024-11-20","close":4444.2739},{"date":"2024-11-21","close":4444.2739},{"date":"2024-11-22","close":4492.5806},{"date":"2024-11-25","close":4603.6875},{"date":"2024-11-26","close":4642.3335},{"date":"2024-11-27","close":4603.6875},{"date":"2024-11-28","close":4598.8569},{"date":"2024-11-29","close":4526.396},{"date":"2024-12-02","close":4395.9663},{"date":"2024-12-03","close":4482.9194},{"date":"2024-12-04","close":4395.9663},{"date":"2024-12-05","close":4342.8281},{"date":"2024-12-06","close":4255.875},{"date":"2024-12-09","close":4009.5076},{"date":"2024-12-10","close":4280.0288},{"date":"2024-12-11","close":4453.9351},{"date":"2024-12-12","close":4391.1357},{"date":"2024-12-13","close":4574.7036},{"date":"2024-12-16","close":4574.7036},{"date":"2024-12-17","close":4642.3335},{"date":"2024-12-18","close":4676.1484},{"date":"2024-12-19","close":4637.5029},{"date":"2024-12-20","close":4502.2427},{"date":"2024-12-23","close":4579.5342},{"date":"2024-12-24","close":4584.3647},{"date":"2024-12-26","close":4536.0576},{"date":"2024-12-27","close":4540.9614},{"date":"2024-12-30","close":4511.5386},{"date":"2025-01-02","close":4580.1924},{"date":"2025-01-03","close":4746.9229},{"date":"2025-01-06","close":4702.7886},{"date":"2025-01-07","close":4648.8462},{"date":"2025-01-08","close":4653.75},{"date":"2025-01-09","close":4614.519},{"date":"2025-01-10","close":4575.2886},{"date":"2025-01-13","close":4491.9229},{"date":"2025-01-14","close":4491.9229},{"date":"2025-01-15","close":4491.9229},{"date":"2025-01-16","close":4511.5386},{"date":"2025-01-17","close":4491.9229},{"date":"2025-01-20","close":4491.9229},{"date":"2025-01-21","close":4496.8267},{"date":"2025-01-22","close":4428.1729},{"date":"2025-01-23","close":4384.0386},{"date":"2025-01-24","close":4379.1348},{"date":"2025-01-31","close":4379.1348},{"date":"2025-02-03","close":4266.3462},{"date":"2025-02-04","close":4330.0962},{"date":"2025-02-05","close":4369.3267},{"date":"2025-02-06","close":4379.1348},{"date":"2025-02-07","close":4413.4614},{"date":"2025-02-10","close":4423.269},{"date":"2025-02-11","close":4408.5576},{"date":"2025-02-12","close":4379.1348},{"date":"2025-02-13","close":4359.519},{"date":"2025-02-14","close":4452.6924},{"date":"2025-02-17","close":4501.7305},{"date":"2025-02-18","close":4482.1152},{"date":"2025-02-19","close":4550.769},{"date":"2025-02-20","close":4599.8076},{"date":"2025-02-21","close":4697.8848},{"date":"2025-02-24","close":4707.6924},{"date":"2025-02-25","close":4604.7114},{"date":"2025-02-26","close":4511.5386},{"date":"2025-02-27","close":4506.6348},{"date":"2025-02-28","close":4442.8848},{"date":"2025-03-04","close":4462.5},{"date":"2025-03-05","close":4472.3076},{"date":"2025-03-06","close":4511.5386},{"date":"2025-03-07","close":4496.8267},{"date":"2025-03-10","close":4433.0767},{"date":"2025-03-11","close":4433.0767},{"date":"2025-03-12","close":4462.5},{"date":"2025-03-13","close":4467.4038},{"date":"2025-03-14","close":4437.9805},{"date":"2025-03-17","close":4433.0767},{"date":"2025-03-18","close":4457.5962},{"date":"2025-03-19","close":4457.5962},{"date":"2025-03-20","close":4413.4614},{"date":"2025-03-21","close":4344.8076},{"date":"2025-03-24","close":4379.1348},{"date":"2025-03-25","close":4369.3267},{"date":"2025-03-26","close":4364.4229},{"date":"2025-03-27","close":4335.0},{"date":"2025-03-28","close":4266.3462},{"date":"2025-03-31","close":4168.269},{"date":"2025-04-01","close":4212.4038},{"date":"2025-04-02","close":4222.2114},{"date":"2025-04-03","close":4168.269},{"date":"2025-04-04","close":4138.8462},{"date":"2025-04-07","close":4035.8652},{"date":"2025-04-08","close":4021.1538},{"date":"2025-04-09","close":4080.0},{"date":"2025-04-10","close":4207.5},{"date":"2025-04-11","close":4168.269},{"date":"2025-04-14","close":4256.5386},{"date":"2025-04-15","close":4261.4424},{"date":"2025-04-16","close":4290.8652},{"date":"2025-04-17","close":4325.1924},{"date":"2025-04-18","close":4349.7114},{"date":"2025-04-21","close":4418.3652},{"date":"2025-04-22","close":4477.2114},{"date":"2025-04-23","close":4491.9229},{"date":"2025-04-24","close":4472.3076},{"date":"2025-04-25","close":4487.019},{"date":"2025-04-28","close":4467.4038},{"date":"2025-04-29","close":4413.4614},{"date":"2025-04-30","close":4428.1729},{"date":"2025-05-02","close":4369.3267},{"date":"2025-05-07","close":4433.0767},{"date":"2025-05-08","close":4482.1152},{"date":"2025-05-09","close":4462.5},{"date":"2025-05-12","close":4501.7305},{"date":"2025-05-13","close":4570.3848},{"date":"2025-05-14","close":4570.3848},{"date":"2025-05-15","close":4531.1538},{"date":"2025-05-16","close":4477.2114},{"date":"2025-05-19","close":4393.8462},{"date":"2025-05-20","close":4364.4229},{"date":"2025-05-21","close":4295.769},{"date":"2025-05-22","close":4408.5576},{"date":"2025-05-23","close":4369.3267},{"date":"2025-05-26","close":4388.9424},{"date":"2025-05-27","close":4413.4614},{"date":"2025-05-28","close":4457.5962},{"date":"2025-05-29","close":4501.7305},{"date":"2025-05-30","close":4462.5},{"date":"2025-06-02","close":4482.1152},{"date":"2025-06-04","close":4555.6729},{"date":"2025-06-05","close":4540.9614},{"date":"2025-06-09","close":4550.769},{"date":"2025-06-10","close":4590.0},{"date":"2025-06-11","close":4590.0},{"date":"2025-06-12","close":4590.0},{"date":"2025-06-13","close":4487.019},{"date":"2025-06-16","close":4516.4424},{"date":"2025-06-17","close":4516.4424},{"date":"2025-06-18","close":4521.3462},{"date":"2025-06-19","close":4550.769},{"date":"2025-06-20","close":4580.1924},{"date":"2025-06-23","close":4560.5767},{"date":"2025-06-24","close":4590.0},{"date":"2025-06-25","close":4590.0},{"date":"2025-06-26","close":4511.5386},{"date":"2025-06-27","close":4457.5962},{"date":"2025-06-30","close":4472.3076},{"date":"2025-07-01","close":4585.0962},{"date":"2025-07-02","close":4545.8652},{"date":"2025-07-03","close":4560.5767},{"date":"2025-07-04","close":4540.9614},{"date":"2025-07-07","close":4540.9614},{"date":"2025-07-08","close":4565.4805},{"date":"2025-07-09","close":4678.269},{"date":"2025-07-10","close":4707.6924},{"date":"2025-07-11","close":4732.2114},{"date":"2025-07-14","close":4771.4424},{"date":"2025-07-15","close":4722.4038},{"date":"2025-07-16","close":4727.3076},{"date":"2025-07-17","close":4727.3076},{"date":"2025-07-18","close":4742.019},{"date":"2025-07-21","close":4820.4805},{"date":"2025-07-22","close":4746.9229},{"date":"2025-07-23","close":4746.9229},{"date":"2025-07-24","close":4688.0767},{"date":"2025-07-25","close":4668.4614},{"date":"2025-07-28","close":4609.6152},{"date":"2025-07-29","close":4570.3848},{"date":"2025-07-30","close":4648.8462},{"date":"2025-07-31","close":4614.519},{"date":"2025-08-01","close":4496.8267},{"date":"2025-08-04","close":4536.0576},{"date":"2025-08-05","close":4487.019},{"date":"2025-08-06","close":4540.9614},{"date":"2025-08-07","close":4540.9614},{"date":"2025-08-08","close":4511.5386},{"date":"2025-08-11","close":4511.5386},{"date":"2025-08-12","close":4496.8267},{"date":"2025-08-13","close":4501.7305},{"date":"2025-08-14","close":4531.1538},{"date":"2025-08-18","close":4521.3462},{"date":"2025-08-19","close":4423.269},{"date":"2025-08-20","close":4344.8076},{"date":"2025-08-21","close":4354.6152},{"date":"2025-08-22","close":4369.3267},{"date":"2025-08-25","close":4369.3267},{"date":"2025-08-26","close":4388.9424},{"date":"2025-08-27","close":4413.4614},{"date":"2025-08-28","close":4433.0767},{"date":"2025-08-29","close":4462.5},{"date":"2025-09-01","close":4413.4614},{"date":"2025-09-02","close":4423.269},{"date":"2025-09-03","close":4423.269},{"date":"2025-09-04","close":4398.75},{"date":"2025-09-05","close":4428.1729},{"date":"2025-09-08","close":4413.4614},{"date":"2025-09-09","close":4374.2305},{"date":"2025-09-10","close":4393.8462},{"date":"2025-09-11","close":4398.75},{"date":"2025-09-12","close":4418.3652},{"date":"2025-09-15","close":4472.3076},{"date":"2025-09-16","close":4511.5386},{"date":"2025-09-17","close":4491.9229},{"date":"2025-09-18","close":4491.9229},{"date":"2025-09-19","close":4480.0},{"date":"2025-09-22","close":4393.8462},{"date":"2025-09-23","close":4354.6152},{"date":"2025-09-24","close":4335.0},{"date":"2025-09-25","close":4364.4229},{"date":"2025-09-26","close":4271.25},{"date":"2025-09-29","close":4295.769},{"date":"2025-09-30","close":4354.6152},{"date":"2025-10-01","close":4320.2886},{"date":"2025-10-02","close":4359.519},{"date":"2025-10-10","close":4423.269},{"date":"2025-10-13","close":4369.3267},{"date":"2025-10-14","close":4276.1538},{"date":"2025-10-15","close":4335.0},{"date":"2025-10-16","close":4325.1924},{"date":"2025-10-17","close":4315.3848},{"date":"2025-10-20","close":4325.1924},{"date":"2025-10-21","close":4290.8652},{"date":"2025-10-22","close":4290.8652},{"date":"2025-10-23","close":4271.25},{"date":"2025-10-24","close":4251.6348},{"date":"2025-10-27","close":4212.4038},{"date":"2025-10-28","close":4173.1729},{"date":"2025-10-29","close":4187.8848},{"date":"2025-10-30","close":4119.2305},{"date":"2025-10-31","close":4129.0386},{"date":"2025-11-03","close":4040.7693},{"date":"2025-11-04","close":4011.3462},{"date":"2025-11-05","close":3972.1152},{"date":"2025-11-06","close":4011.3462},{"date":"2025-11-07","close":3981.9231},{"date":"2025-11-10","close":4050.5769},{"date":"2025-11-11","close":3991.7307},{"date":"2025-11-12","close":4065.2883},{"date":"2025-11-13","close":4089.8076},{"date":"2025-11-14","close":4089.8076},{"date":"2025-11-17","close":4050.5769},{"date":"2025-11-18","close":3967.2114},{"date":"2025-11-19","close":3962.3076},{"date":"2025-11-20","close":4080.0},{"date":"2025-11-21","close":4055.4807},{"date":"2025-11-24","close":4035.8652},{"date":"2025-11-25","close":3986.8269},{"date":"2025-11-26","close":3986.8269},{"date":"2025-11-27","close":4001.5383},{"date":"2025-11-28","close":3996.6345},{"date":"2025-12-01","close":3991.7307},{"date":"2025-12-02","close":4080.0},{"date":"2025-12-03","close":4104.519},{"date":"2025-12-04","close":4089.8076},{"date":"2025-12-05","close":4089.8076},{"date":"2025-12-08","close":4055.4807},{"date":"2025-12-09","close":4070.1921},{"date":"2025-12-10","close":4016.25},{"date":"2025-12-11","close":4040.7693},{"date":"2025-12-12","close":4104.519},{"date":"2025-12-15","close":4084.9038},{"date":"2025-12-16","close":4060.3845},{"date":"2025-12-17","close":4065.2883},{"date":"2025-12-18","close":4060.3845},{"date":"2025-12-19","close":4138.8462},{"date":"2025-12-22","close":4119.2305},{"date":"2025-12-23","close":4080.0},{"date":"2025-12-24","close":4084.9038},{"date":"2025-12-26","close":4080.0},{"date":"2025-12-29","close":4095.0},{"date":"2025-12-30","close":4135.0},{"date":"2026-01-02","close":4160.0},{"date":"2026-01-05","close":4115.0},{"date":"2026-01-06","close":4120.0},{"date":"2026-01-07","close":4070.0},{"date":"2026-01-08","close":4020.0},{"date":"2026-01-09","close":4020.0},{"date":"2026-01-12","close":4010.0},{"date":"2026-01-13","close":3990.0},{"date":"2026-01-14","close":4000.0},{"date":"2026-01-15","close":3970.0},{"date":"2026-01-16","close":3970.0},{"date":"2026-01-19","close":3945.0},{"date":"2026-01-20","close":3985.0},{"date":"2026-01-21","close":3930.0},{"date":"2026-01-22","close":3930.0},{"date":"2026-01-23","close":3955.0},{"date":"2026-01-26","close":3995.0},{"date":"2026-01-27","close":3995.0},{"date":"2026-01-28","close":3980.0},{"date":"2026-01-29","close":3980.0},{"date":"2026-01-30","close":3975.0},{"date":"2026-02-02","close":3910.0},{"date":"2026-02-03","close":3940.0},{"date":"2026-02-04","close":3970.0},{"date":"2026-02-05","close":4080.0},{"date":"2026-02-06","close":4025.0},{"date":"2026-02-09","close":4070.0},{"date":"2026-02-10","close":4100.0},{"date":"2026-02-11","close":4095.0},{"date":"2026-02-12","close":4105.0},{"date":"2026-02-13","close":4140.0},{"date":"2026-02-19","close":4100.0},{"date":"2026-02-20","close":4100.0},{"date":"2026-02-23","close":4380.0},{"date":"2026-02-24","close":4300.0},{"date":"2026-02-25","close":4270.0},{"date":"2026-02-26","close":4195.0},{"date":"2026-02-27","close":4340.0},{"date":"2026-03-03","close":4135.0},{"date":"2026-03-04","close":3910.0},{"date":"2026-03-05","close":4110.0},{"date":"2026-03-06","close":4085.0},{"date":"2026-03-09","close":3925.0},{"date":"2026-03-10","close":4020.0},{"date":"2026-03-11","close":4040.0},{"date":"2026-03-12","close":4040.0},{"date":"2026-03-13","close":4105.0},{"date":"2026-03-16","close":4110.0},{"date":"2026-03-17","close":4100.0},{"date":"2026-03-18","close":4125.0},{"date":"2026-03-19","close":4120.0},{"date":"2026-03-20","close":4115.0},{"date":"2026-03-23","close":4005.0},{"date":"2026-03-24","close":4090.0},{"date":"2026-03-25","close":4085.0},{"date":"2026-03-26","close":4145.0},{"date":"2026-03-27","close":4145.0},{"date":"2026-03-30","close":4160.0},{"date":"2026-03-31","close":4110.0},{"date":"2026-04-01","close":4140.0},{"date":"2026-04-02","close":4075.0},{"date":"2026-04-03","close":4105.0},{"date":"2026-04-06","close":4120.0},{"date":"2026-04-07","close":4080.0},{"date":"2026-04-08","close":4125.0},{"date":"2026-04-09","close":4115.0},{"date":"2026-04-10","close":4195.0},{"date":"2026-04-13","close":4170.0},{"date":"2026-04-14","close":4220.0},{"date":"2026-04-15","close":4280.0},{"date":"2026-04-16","close":4390.0},{"date":"2026-04-17","close":4395.0},{"date":"2026-04-20","close":4350.0},{"date":"2026-04-21","close":4340.0},{"date":"2026-04-22","close":4330.0},{"date":"2026-04-23","close":4300.0},{"date":"2026-04-24","close":4285.0},{"date":"2026-04-27","close":4310.0},{"date":"2026-04-28","close":4260.0},{"date":"2026-04-29","close":4290.0},{"date":"2026-04-30","close":4280.0},{"date":"2026-05-04","close":4270.0},{"date":"2026-05-06","close":4215.0},{"date":"2026-05-07","close":4175.0},{"date":"2026-05-08","close":4150.0},{"date":"2026-05-11","close":4055.0},{"date":"2026-05-12","close":4010.0},{"date":"2026-05-13","close":3975.0},{"date":"2026-05-14","close":4055.0},{"date":"2026-05-15","close":3920.0},{"date":"2026-05-18","close":3940.0},{"date":"2026-05-19","close":3945.0},{"date":"2026-05-20","close":3920.0},{"date":"2026-05-21","close":3940.0},{"date":"2026-05-22","close":3950.0},{"date":"2026-05-26","close":3905.0},{"date":"2026-05-27","close":3885.0},{"date":"2026-05-28","close":3850.0},{"date":"2026-05-29","close":3730.0},{"date":"2026-06-01","close":3545.0},{"date":"2026-06-02","close":3540.0},{"date":"2026-06-04","close":3540.0},{"date":"2026-06-05","close":3600.0},{"date":"2026-06-08","close":3405.0},{"date":"2026-06-09","close":3425.0},{"date":"2026-06-10","close":3395.0},{"date":"2026-06-11","close":3400.0},{"date":"2026-06-12","close":3445.0},{"date":"2026-06-15","close":3435.0},{"date":"2026-06-16","close":3400.0},{"date":"2026-06-17","close":3395.0},{"date":"2026-06-18","close":3395.0},{"date":"2026-06-19","close":3225.0},{"date":"2026-06-22","close":3405.0},{"date":"2026-06-23","close":4115.0},{"date":"2026-06-24","close":4400.0},{"date":"2026-06-25","close":3820.0},{"date":"2026-06-26","close":3900.0},{"date":"2026-06-29","close":4135.0},{"date":"2026-06-30","close":4010.0},{"date":"2026-07-01","close":4150.0},{"date":"2026-07-02","close":4005.0},{"date":"2026-07-03","close":3795.0},{"date":"2026-07-06","close":3755.0},{"date":"2026-07-07","close":3720.0},{"date":"2026-07-08","close":3560.0},{"date":"2026-07-09","close":3530.0},{"date":"2026-07-10","close":3740.0},{"date":"2026-07-13","close":3675.0},{"date":"2026-07-14","close":3655.0},{"date":"2026-07-15","close":3740.0},{"date":"2026-07-16","close":3725.0},{"date":"2026-07-20","close":3650.0},{"date":"2026-07-21","close":3580.0},{"date":"2026-07-22","close":3580.0},{"date":"2026-07-23","close":3585.0},{"date":"2026-07-24","close":3580.0},{"date":"2026-07-27","close":3600.0},{"date":"2026-07-28","close":3540.0},{"date":"2026-07-29","close":3455.0},{"date":"2026-07-30","close":3470.0},{"date":"2026-07-31","close":3495.0},{"date":"2026-08-03","close":3465.0},{"date":"2026-08-04","close":3515.0},{"date":"2026-08-05","close":3525.0},{"date":"2026-08-06","close":3525.0},{"date":"2026-08-07","close":3545.0},{"date":"2026-08-10","close":3620.0},{"date":"2026-08-11","close":3735.0},{"date":"2026-08-12","close":3725.0},{"date":"2026-08-13","close":3705.0},{"date":"2026-08-14","close":3695.0},{"date":"2026-08-18","close":3620.0},{"date":"2026-08-19","close":3570.0},{"date":"2026-08-20","close":3565.0},{"date":"2026-08-21","close":3545.0},{"date":"2026-08-24","close":3615.0},{"date":"2026-08-25","close":3615.0},{"date":"2026-08-26","close":3620.0},{"date":"2026-08-27","close":3540.0},{"date":"2026-08-28","close":3595.0},{"date":"2026-08-31","close":3560.0},{"date":"2026-09-01","close":3555.0},{"date":"2026-09-02","close":3585.0},{"date":"2026-09-03","close":3500.0},{"date":"2026-09-04","close":3555.0},{"date":"2026-09-07","close":3600.0},{"date":"2026-09-08","close":3590.0},{"date":"2026-09-09","close":3790.0},{"date":"2026-09-10","close":3725.0},{"date":"2026-09-11","close":3670.0},{"date":"2026-09-14","close":3645.0},{"date":"2026-09-15","close":3605.0},{"date":"2026-09-16","close":3585.0},{"date":"2026-09-17","close":3635.0},{"date":"2026-09-18","close":3635.0},{"date":"2026-09-21","close":3610.0},{"date":"2026-09-22","close":3610.0},{"date":"2026-09-23","close":3545.0},{"date":"2026-09-28","close":3540.0},{"date":"2026-09-29","close":3490.0},{"date":"2026-09-30","close":3555.0},{"date":"2026-10-01","close":3490.0},{"date":"2026-10-02","close":3510.0},{"date":"2026-10-06","close":3480.0},{"date":"2026-10-07","close":3490.0},{"date":"2026-10-08","close":3470.0},{"date":"2026-10-12","close":3510.0},{"date":"2026-10-13","close":3460.0},{"date":"2026-10-14","close":3495.0},{"date":"2026-10-15","close":3375.0},{"date":"2026-10-16","close":3515.0},{"date":"2026-10-19","close":3495.0},{"date":"2026-10-20","close":3485.0},{"date":"2026-10-21","close":3455.0},{"date":"2026-10-22","close":3465.0},{"date":"2026-10-23","close":3410.0}],"chart_data":[{"date":"2024-10-23","open":4816,"high":4976,"low":4744,"close":4782,"volume":428656,"rsi_14":46.15,"sma_20":4885.25,"sma_60":5324.75,"sma_120":5679.04},{"date":"2024-10-24","open":4908,"high":4927,"low":4778,"close":4778,"volume":202743,"rsi_14":60.0,"sma_20":4886.75,"sma_60":5302.17,"sma_120":5675.58},{"date":"2024-10-25","open":4778,"high":5169,"low":4749,"close":4869,"volume":727231,"rsi_14":67.01,"sma_20":4893.0,"sma_60":5280.33,"sma_120":5672.83},{"date":"2024-10-28","open":4889,"high":5092,"low":4850,"close":4956,"volume":236108,"rsi_14":70.91,"sma_20":4903.75,"sma_60":5258.5,"sma_120":5670.67},{"date":"2024-10-29","open":4908,"high":4956,"low":4807,"close":4927,"volume":145253,"rsi_14":74.29,"sma_20":4905.25,"sma_60":5236.67,"sma_120":5667.33},{"date":"2024-10-30","open":5101,"high":5352,"low":4927,"close":5092,"volume":1016696,"rsi_14":81.75,"sma_20":4913.75,"sma_60":5214.67,"sma_120":5665.58},{"date":"2024-10-31","open":5014,"high":5130,"low":4976,"close":5034,"volume":128890,"rsi_14":77.24,"sma_20":4924.75,"sma_60":5191.67,"sma_120":5663.17},{"date":"2024-11-01","open":4976,"high":4985,"low":4879,"close":4927,"volume":108413,"rsi_14":66.26,"sma_20":4936.5,"sma_60":5166.17,"sma_120":5659.83},{"date":"2024-11-04","open":4927,"high":4956,"low":4821,"close":4831,"volume":93339,"rsi_14":59.02,"sma_20":4942.75,"sma_60":5140.33,"sma_120":5655.92},{"date":"2024-11-05","open":4869,"high":4985,"low":4869,"close":4937,"volume":79943,"rsi_14":64.36,"sma_20":4953.25,"sma_60":5122.33,"sma_120":5653.58},{"date":"2024-11-06","open":4947,"high":5005,"low":4879,"close":4937,"volume":86037,"rsi_14":68.06,"sma_20":4966.5,"sma_60":5119.17,"sma_120":5651.33},{"date":"2024-11-07","open":4947,"high":4976,"low":4860,"close":4918,"volume":45843,"rsi_14":65.43,"sma_20":4979.25,"sma_60":5112.33,"sma_120":5649.0},{"date":"2024-11-08","open":4918,"high":4976,"low":4840,"close":4889,"volume":77611,"rsi_14":63.4,"sma_20":4991.5,"sma_60":5101.67,"sma_120":5646.58},{"date":"2024-11-11","open":4889,"high":4937,"low":4671,"close":4681,"volume":129264,"rsi_14":49.33,"sma_20":4992.0,"sma_60":5089.08,"sma_120":5641.96},{"date":"2024-11-12","open":4638,"high":4724,"low":4425,"close":4444,"volume":190899,"rsi_14":36.33,"sma_20":4980.25,"sma_60":5070.92,"sma_120":5635.29},{"date":"2024-11-13","open":4522,"high":4522,"low":4270,"close":4275,"volume":109968,"rsi_14":32.07,"sma_20":4960.5,"sma_60":5048.67,"sma_120":5626.75},{"date":"2024-11-14","open":4212,"high":4333,"low":4212,"close":4246,"volume":60768,"rsi_14":26.71,"sma_20":4942.0,"sma_60":5028.08,"sma_120":5617.88},{"date":"2024-11-15","open":4241,"high":4406,"low":4241,"close":4391,"volume":78942,"rsi_14":29.76,"sma_20":4929.25,"sma_60":5007.67,"sma_120":5610.67},{"date":"2024-11-18","open":4396,"high":4488,"low":4391,"close":4444,"volume":44849,"rsi_14":32.99,"sma_20":4919.25,"sma_60":4989.17,"sma_120":5603.67},{"date":"2024-11-19","open":4430,"high":4676,"low":4401,"close":4439,"volume":93239,"rsi_14":24.14,"sma_20":4906.0,"sma_60":4970.42,"sma_120":5596.54},{"date":"2024-11-20","open":4439,"high":4628,"low":4396,"close":4444,"volume":87680,"rsi_14":25.6,"sma_20":4888.5,"sma_60":4951.08,"sma_120":5589.46},{"date":"2024-11-21","open":4473,"high":4473,"low":4406,"close":4444,"volume":47967,"rsi_14":28.07,"sma_20":4871.25,"sma_60":4932.75,"sma_120":5582.54},{"date":"2024-11-22","open":4483,"high":4512,"low":4468,"close":4493,"volume":30567,"rsi_14":33.94,"sma_20":4851.75,"sma_60":4916.92,"sma_120":5575.29},{"date":"2024-11-25","open":4468,"high":4613,"low":4468,"close":4604,"volume":61340,"rsi_14":34.25,"sma_20":4833.5,"sma_60":4904.5,"sma_120":5569.83},{"date":"2024-11-26","open":4604,"high":4652,"low":4580,"close":4642,"volume":38984,"rsi_14":36.56,"sma_20":4818.75,"sma_60":4893.42,"sma_120":5565.04},{"date":"2024-11-27","open":4657,"high":4657,"low":4531,"close":4604,"volume":64842,"rsi_14":35.93,"sma_20":4793.5,"sma_60":4882.83,"sma_120":5560.0},{"date":"2024-11-28","open":4604,"high":4657,"low":4546,"close":4599,"volume":34430,"rsi_14":36.73,"sma_20":4771.0,"sma_60":4874.17,"sma_120":5554.67},{"date":"2024-11-29","open":4575,"high":4575,"low":4502,"close":4526,"volume":33454,"rsi_14":41.92,"sma_20":4750.25,"sma_60":4866.58,"sma_120":5548.96},{"date":"2024-12-02","open":4497,"high":4541,"low":4386,"close":4396,"volume":62149,"rsi_14":47.16,"sma_20":4727.75,"sma_60":4855.75,"sma_120":5542.29},{"date":"2024-12-03","open":4352,"high":4541,"low":4352,"close":4483,"volume":42867,"rsi_14":63.52,"sma_20":4704.25,"sma_60":4846.58,"sma_120":5536.29},{"date":"2024-12-04","open":4362,"high":4444,"low":4309,"close":4396,"volume":66489,"rsi_14":59.06,"sma_20":4676.25,"sma_60":4837.25,"sma_120":5529.21},{"date":"2024-12-05","open":4386,"high":4406,"low":4314,"close":4343,"volume":55083,"rsi_14":46.71,"sma_20":4646.5,"sma_60":4830.0,"sma_120":5508.17},{"date":"2024-12-06","open":4285,"high":4367,"low":4106,"close":4256,"volume":101838,"rsi_14":37.74,"sma_20":4613.75,"sma_60":4824.33,"sma_120":5486.38},{"date":"2024-12-09","open":4179,"high":4183,"low":3976,"close":4010,"volume":119248,"rsi_14":28.71,"sma_20":4579.0,"sma_60":4816.17,"sma_120":5462.38},{"date":"2024-12-10","open":3971,"high":4299,"low":3971,"close":4280,"volume":66826,"rsi_14":43.56,"sma_20":4570.5,"sma_60":4810.58,"sma_120":5440.04},{"date":"2024-12-11","open":4174,"high":4454,"low":4174,"close":4454,"volume":73195,"rsi_14":50.33,"sma_20":4579.75,"sma_60":4809.42,"sma_120":5417.62},{"date":"2024-12-12","open":4459,"high":4729,"low":4324,"close":4391,"volume":163501,"rsi_14":46.53,"sma_20":4587.25,"sma_60":4807.25,"sma_120":5394.58},{"date":"2024-12-13","open":4391,"high":4594,"low":4381,"close":4575,"volume":40407,"rsi_14":49.06,"sma_20":4596.75,"sma_60":4804.67,"sma_120":5373.96},{"date":"2024-12-16","open":4575,"high":4618,"low":4541,"close":4575,"volume":30378,"rsi_14":47.74,"sma_20":4603.5,"sma_60":4802.17,"sma_120":5353.5},{"date":"2024-12-17","open":4575,"high":4681,"low":4541,"close":4642,"volume":52235,"rsi_14":51.27,"sma_20":4614.0,"sma_60":4801.25,"sma_120":5335.38},{"date":"2024-12-18","open":4642,"high":4686,"low":4599,"close":4676,"volume":25940,"rsi_14":52.48,"sma_20":4626.0,"sma_60":4799.92,"sma_120":5320.38},{"date":"2024-12-19","open":4551,"high":4681,"low":4541,"close":4638,"volume":26633,"rsi_14":53.65,"sma_20":4636.0,"sma_60":4798.0,"sma_120":5303.96},{"date":"2024-12-20","open":4609,"high":4628,"low":4488,"close":4502,"volume":29469,"rsi_14":53.48,"sma_20":4636.5,"sma_60":4793.75,"sma_120":5287.29},{"date":"2024-12-23","open":4531,"high":4618,"low":4502,"close":4580,"volume":21205,"rsi_14":53.18,"sma_20":4635.25,"sma_60":4790.83,"sma_120":5272.21},{"date":"2024-12-24","open":4580,"high":4609,"low":4560,"close":4584,"volume":22763,"rsi_14":56.57,"sma_20":4632.25,"sma_60":4785.42,"sma_120":5255.17},{"date":"2024-12-26","open":4560,"high":4618,"low":4493,"close":4536,"volume":31083,"rsi_14":56.76,"sma_20":4628.75,"sma_60":4778.67,"sma_120":5238.54},{"date":"2024-12-27","open":4605,"high":4605,"low":4472,"close":4541,"volume":26215,"rsi_14":57.73,"sma_20":4622.25,"sma_60":4772.67,"sma_120":5224.88},{"date":"2024-12-30","open":4536,"high":4536,"low":4467,"close":4512,"volume":10493,"rsi_14":68.29,"sma_20":4618.0,"sma_60":4768.25,"sma_120":5212.12},{"date":"2025-01-02","open":4512,"high":4605,"low":4502,"close":4580,"volume":14551,"rsi_14":61.76,"sma_20":4624.0,"sma_60":4764.83,"sma_120":5200.29},{"date":"2025-01-03","open":4580,"high":4801,"low":4565,"close":4747,"volume":51566,"rsi_14":61.39,"sma_20":4634.0,"sma_60":4763.83,"sma_120":5188.38},{"date":"2025-01-06","open":4737,"high":4742,"low":4644,"close":4703,"volume":29377,"rsi_14":62.63,"sma_20":4646.25,"sma_60":4763.0,"sma_120":5172.08},{"date":"2025-01-07","open":4703,"high":4703,"low":4649,"close":4649,"volume":14338,"rsi_14":50.29,"sma_20":4658.5,"sma_60":4761.42,"sma_120":5156.83},{"date":"2025-01-08","open":4649,"high":4673,"low":4615,"close":4654,"volume":13563,"rsi_14":50.58,"sma_20":4675.5,"sma_60":4760.25,"sma_120":5142.04},{"date":"2025-01-09","open":4654,"high":4698,"low":4541,"close":4615,"volume":20819,"rsi_14":43.98,"sma_20":4703.25,"sma_60":4758.08,"sma_120":5126.92},{"date":"2025-01-10","open":4615,"high":4615,"low":4541,"close":4575,"volume":14222,"rsi_14":39.52,"sma_20":4715.0,"sma_60":4755.25,"sma_120":5112.46},{"date":"2025-01-13","open":4575,"high":4585,"low":4462,"close":4492,"volume":22117,"rsi_14":37.5,"sma_20":4713.5,"sma_60":4751.25,"sma_120":5097.88},{"date":"2025-01-14","open":4492,"high":4531,"low":4472,"close":4492,"volume":9640,"rsi_14":44.59,"sma_20":4715.25,"sma_60":4748.17,"sma_120":5084.29},{"date":"2025-01-15","open":4536,"high":4556,"low":4467,"close":4492,"volume":18658,"rsi_14":37.88,"sma_20":4707.5,"sma_60":4744.5,"sma_120":5069.46},{"date":"2025-01-16","open":4492,"high":4546,"low":4492,"close":4512,"volume":12985,"rsi_14":39.26,"sma_20":4700.75,"sma_60":4741.17,"sma_120":5054.54},{"date":"2025-01-17","open":4516,"high":4551,"low":4472,"close":4492,"volume":17453,"rsi_14":41.09,"sma_20":4689.5,"sma_60":4736.5,"sma_120":5040.96},{"date":"2025-01-20","open":4487,"high":4526,"low":4458,"close":4492,"volume":23377,"rsi_14":45.69,"sma_20":4676.5,"sma_60":4730.33,"sma_120":5027.54},{"date":"2025-01-21","open":4590,"high":4590,"low":4467,"close":4497,"volume":27709,"rsi_14":48.65,"sma_20":4665.75,"sma_60":4724.33,"sma_120":5013.25},{"date":"2025-01-22","open":4487,"high":4521,"low":4423,"close":4428,"volume":28665,"rsi_14":36.04,"sma_20":4658.5,"sma_60":4715.58,"sma_120":4997.96},{"date":"2025-01-23","open":4463,"high":4463,"low":4330,"close":4384,"volume":34719,"rsi_14":6.98,"sma_20":4645.0,"sma_60":4704.58,"sma_120":4981.54},{"date":"2025-01-24","open":4418,"high":4418,"low":4355,"close":4379,"volume":20026,"rsi_14":7.69,"sma_20":4631.0,"sma_60":4694.0,"sma_120":4965.33},{"date":"2025-01-31","open":4379,"high":4502,"low":4345,"close":4379,"volume":14385,"rsi_14":8.96,"sma_20":4619.5,"sma_60":4680.58,"sma_120":4947.62},{"date":"2025-02-03","open":4291,"high":4335,"low":4188,"close":4266,"volume":62601,"rsi_14":5.62,"sma_20":4605.5,"sma_60":4666.25,"sma_120":4928.96},{"date":"2025-02-04","open":4266,"high":4345,"low":4266,"close":4330,"volume":16877,"rsi_14":19.15,"sma_20":4596.25,"sma_60":4654.83,"sma_120":4910.5},{"date":"2025-02-05","open":4404,"high":4404,"low":4330,"close":4369,"volume":11875,"rsi_14":27.66,"sma_20":4585.5,"sma_60":4645.75,"sma_120":4893.04},{"date":"2025-02-06","open":4458,"high":4463,"low":4340,"close":4379,"volume":11402,"rsi_14":35.44,"sma_20":4566.75,"sma_60":4635.0,"sma_120":4878.67},{"date":"2025-02-07","open":4443,"high":4443,"low":4330,"close":4413,"volume":17594,"rsi_14":40.7,"sma_20":4552.0,"sma_60":4624.83,"sma_120":4872.0},{"date":"2025-02-10","open":4413,"high":4433,"low":4315,"close":4423,"volume":26427,"rsi_14":42.05,"sma_20":4540.5,"sma_60":4615.17,"sma_120":4863.75},{"date":"2025-02-11","open":4404,"high":4438,"low":4335,"close":4409,"volume":12539,"rsi_14":37.93,"sma_20":4528.0,"sma_60":4605.75,"sma_120":4853.71},{"date":"2025-02-12","open":4409,"high":4409,"low":4325,"close":4379,"volume":22909,"rsi_14":37.08,"sma_20":4516.0,"sma_60":4599.42,"sma_120":4844.25},{"date":"2025-02-13","open":4345,"high":4438,"low":4345,"close":4360,"volume":16877,"rsi_14":35.48,"sma_20":4505.0,"sma_60":4596.83,"sma_120":4833.88},{"date":"2025-02-14","open":4433,"high":4874,"low":4360,"close":4453,"volume":598179,"rsi_14":45.95,"sma_20":4503.0,"sma_60":4598.75,"sma_120":4823.71},{"date":"2025-02-17","open":4492,"high":4556,"low":4462,"close":4502,"volume":73758,"rsi_14":57.01,"sma_20":4503.5,"sma_60":4602.0,"sma_120":4815.04},{"date":"2025-02-18","open":4472,"high":4531,"low":4458,"close":4482,"volume":27338,"rsi_14":59.8,"sma_20":4503.0,"sma_60":4602.42,"sma_120":4805.04},{"date":"2025-02-19","open":4487,"high":4590,"low":4467,"close":4551,"volume":37082,"rsi_14":65.22,"sma_20":4505.0,"sma_60":4603.08,"sma_120":4796.12},{"date":"2025-02-20","open":4551,"high":4610,"low":4546,"close":4600,"volume":50886,"rsi_14":68.0,"sma_20":4510.5,"sma_60":4604.67,"sma_120":4787.54},{"date":"2025-02-21","open":4629,"high":4698,"low":4600,"close":4698,"volume":41656,"rsi_14":86.07,"sma_20":4521.0,"sma_60":4607.83,"sma_120":4779.46},{"date":"2025-02-24","open":4698,"high":4727,"low":4639,"close":4708,"volume":35059,"rsi_14":84.68,"sma_20":4531.75,"sma_60":4611.17,"sma_120":4771.96},{"date":"2025-02-25","open":4698,"high":4717,"low":4580,"close":4605,"volume":51455,"rsi_14":69.35,"sma_20":4540.75,"sma_60":4611.92,"sma_120":4764.42},{"date":"2025-02-26","open":4605,"high":4624,"low":4497,"close":4512,"volume":52144,"rsi_14":59.57,"sma_20":4547.25,"sma_60":4609.17,"sma_120":4756.83},{"date":"2025-02-27","open":4497,"high":4556,"low":4492,"close":4507,"volume":26994,"rsi_14":57.04,"sma_20":4553.75,"sma_60":4605.67,"sma_120":4749.54},{"date":"2025-02-28","open":4463,"high":4546,"low":4413,"close":4443,"volume":25582,"rsi_14":51.37,"sma_20":4557.0,"sma_60":4601.75,"sma_120":4742.29},{"date":"2025-03-04","open":4423,"high":4541,"low":4399,"close":4462,"volume":14690,"rsi_14":53.74,"sma_20":4567.0,"sma_60":4598.25,"sma_120":4736.21},{"date":"2025-03-05","open":4462,"high":4541,"low":4428,"close":4472,"volume":22103,"rsi_14":56.64,"sma_20":4574.25,"sma_60":4596.17,"sma_120":4731.38},{"date":"2025-03-06","open":4472,"high":4521,"low":4453,"close":4512,"volume":24875,"rsi_14":60.54,"sma_20":4581.5,"sma_60":4597.0,"sma_120":4726.38},{"date":"2025-03-07","open":4472,"high":4531,"low":4418,"close":4497,"volume":13570,"rsi_14":53.44,"sma_20":4587.5,"sma_60":4596.08,"sma_120":4721.33},{"date":"2025-03-10","open":4472,"high":4472,"low":4423,"close":4433,"volume":14298,"rsi_14":44.78,"sma_20":4588.5,"sma_60":4595.58,"sma_120":4716.42},{"date":"2025-03-11","open":4404,"high":4467,"low":4325,"close":4433,"volume":20708,"rsi_14":46.15,"sma_20":4589.0,"sma_60":4596.0,"sma_120":4713.0},{"date":"2025-03-12","open":4443,"high":4472,"low":4369,"close":4462,"volume":22384,"rsi_14":42.62,"sma_20":4591.75,"sma_60":4598.42,"sma_120":4711.38},{"date":"2025-03-13","open":4472,"high":4521,"low":4443,"close":4467,"volume":7138,"rsi_14":38.05,"sma_20":4596.25,"sma_60":4605.17,"sma_120":4710.67},{"date":"2025-03-14","open":4531,"high":4629,"low":4413,"close":4438,"volume":28856,"rsi_14":23.23,"sma_20":4600.25,"sma_60":4606.75,"sma_120":4708.67},{"date":"2025-03-17","open":4443,"high":4467,"low":4413,"close":4433,"volume":7845,"rsi_14":21.43,"sma_20":4599.25,"sma_60":4605.25,"sma_120":4707.33},{"date":"2025-03-18","open":4423,"high":4458,"low":4399,"close":4458,"volume":16708,"rsi_14":31.71,"sma_20":4597.0,"sma_60":4605.25,"sma_120":4706.25},{"date":"2025-03-19","open":4472,"high":4472,"low":4418,"close":4458,"volume":7437,"rsi_14":41.27,"sma_20":4595.75,"sma_60":4602.08,"sma_120":4703.38},{"date":"2025-03-20","open":4458,"high":4458,"low":4413,"close":4413,"volume":19388,"rsi_14":36.62,"sma_20":4588.75,"sma_60":4598.17,"sma_120":4700.17},{"date":"2025-03-21","open":4379,"high":4443,"low":4330,"close":4345,"volume":26453,"rsi_14":36.11,"sma_20":4575.75,"sma_60":4591.92,"sma_120":4696.58},{"date":"2025-03-24","open":4384,"high":4404,"low":4315,"close":4379,"volume":14943,"rsi_14":38.67,"sma_20":4559.5,"sma_60":4585.67,"sma_120":4692.79},{"date":"2025-03-25","open":4379,"high":4418,"low":4335,"close":4369,"volume":20064,"rsi_14":36.0,"sma_20":4542.25,"sma_60":4579.92,"sma_120":4688.96},{"date":"2025-03-26","open":4374,"high":4413,"low":4281,"close":4364,"volume":12631,"rsi_14":27.94,"sma_20":4530.0,"sma_60":4576.42,"sma_120":4685.08},{"date":"2025-03-27","open":4364,"high":4404,"low":4296,"close":4335,"volume":13964,"rsi_14":26.76,"sma_20":4521.0,"sma_60":4571.08,"sma_120":4680.96},{"date":"2025-03-28","open":4350,"high":4350,"low":4266,"close":4266,"volume":21387,"rsi_14":26.39,"sma_20":4508.75,"sma_60":4564.5,"sma_120":4674.96},{"date":"2025-03-31","open":4212,"high":4257,"low":4144,"close":4168,"volume":18466,"rsi_14":20.65,"sma_20":4494.75,"sma_60":4557.08,"sma_120":4667.88},{"date":"2025-04-01","open":4124,"high":4242,"low":4124,"close":4212,"volume":10846,"rsi_14":23.16,"sma_20":4482.0,"sma_60":4551.5,"sma_120":4662.08},{"date":"2025-04-02","open":4198,"high":4232,"low":4173,"close":4222,"volume":15519,"rsi_14":23.96,"sma_20":4469.25,"sma_60":4546.58,"sma_120":4657.42},{"date":"2025-04-03","open":4188,"high":4217,"low":4163,"close":4168,"volume":10096,"rsi_14":22.77,"sma_20":4451.75,"sma_60":4539.58,"sma_120":4652.21},{"date":"2025-04-04","open":4198,"high":4198,"low":4070,"close":4139,"volume":25807,"rsi_14":21.7,"sma_20":4433.5,"sma_60":4529.25,"sma_120":4646.54},{"date":"2025-04-07","open":4139,"high":4497,"low":3977,"close":4036,"volume":88512,"rsi_14":14.75,"sma_20":4413.25,"sma_60":4517.92,"sma_120":4640.46},{"date":"2025-04-08","open":3992,"high":4119,"low":3992,"close":4021,"volume":27682,"rsi_14":14.4,"sma_20":4392.25,"sma_60":4507.25,"sma_120":4634.33},{"date":"2025-04-09","open":4002,"high":4570,"low":3992,"close":4080,"volume":453360,"rsi_14":23.44,"sma_20":4372.75,"sma_60":4497.5,"sma_120":4628.88},{"date":"2025-04-10","open":4168,"high":4315,"low":4090,"close":4208,"volume":63479,"rsi_14":40.0,"sma_20":4359.5,"sma_60":4490.58,"sma_120":4624.33},{"date":"2025-04-11","open":4158,"high":4222,"low":4080,"close":4168,"volume":43445,"rsi_14":34.75,"sma_20":4345.75,"sma_60":4483.67,"sma_120":4619.46},{"date":"2025-04-14","open":4208,"high":4271,"low":4080,"close":4257,"volume":41768,"rsi_14":42.68,"sma_20":4336.75,"sma_60":4479.67,"sma_120":4615.46},{"date":"2025-04-15","open":4257,"high":4296,"low":4198,"close":4261,"volume":26766,"rsi_14":43.31,"sma_20":4326.75,"sma_60":4475.75,"sma_120":4611.96},{"date":"2025-04-16","open":4242,"high":4364,"low":4232,"close":4291,"volume":38852,"rsi_14":47.13,"sma_20":4318.25,"sma_60":4472.33,"sma_120":4608.42},{"date":"2025-04-17","open":4232,"high":4345,"low":4232,"close":4325,"volume":17159,"rsi_14":54.0,"sma_20":4313.75,"sma_60":4469.17,"sma_120":4605.17},{"date":"2025-04-18","open":4266,"high":4374,"low":4266,"close":4350,"volume":22309,"rsi_14":63.7,"sma_20":4314.0,"sma_60":4466.75,"sma_120":4601.62},{"date":"2025-04-21","open":4301,"high":4453,"low":4301,"close":4418,"volume":49449,"rsi_14":65.0,"sma_20":4316.0,"sma_60":4465.5,"sma_120":4597.92},{"date":"2025-04-22","open":4384,"high":4820,"low":4330,"close":4477,"volume":647435,"rsi_14":67.33,"sma_20":4321.5,"sma_60":4465.17,"sma_120":4594.75},{"date":"2025-04-23","open":4482,"high":4585,"low":4428,"close":4492,"volume":55236,"rsi_14":73.24,"sma_20":4328.0,"sma_60":4466.25,"sma_120":4590.92},{"date":"2025-04-24","open":4497,"high":4541,"low":4433,"close":4472,"volume":30458,"rsi_14":74.29,"sma_20":4335.0,"sma_60":4467.75,"sma_120":4586.17},{"date":"2025-04-25","open":4521,"high":4536,"low":4448,"close":4487,"volume":28795,"rsi_14":87.7,"sma_20":4346.25,"sma_60":4469.58,"sma_120":4581.79},{"date":"2025-04-28","open":4531,"high":4531,"low":4399,"close":4467,"volume":16070,"rsi_14":86.99,"sma_20":4361.5,"sma_60":4471.08,"sma_120":4575.83},{"date":"2025-04-29","open":4472,"high":4512,"low":4409,"close":4413,"volume":25472,"rsi_14":77.87,"sma_20":4371.75,"sma_60":4473.58,"sma_120":4569.92},{"date":"2025-04-30","open":4438,"high":4462,"low":4360,"close":4428,"volume":17524,"rsi_14":72.73,"sma_20":4382.25,"sma_60":4475.25,"sma_120":4565.04},{"date":"2025-05-02","open":4413,"high":4413,"low":4355,"close":4369,"volume":10520,"rsi_14":69.9,"sma_20":4392.5,"sma_60":4475.25,"sma_120":4560.5},{"date":"2025-05-07","open":4320,"high":4531,"low":4320,"close":4433,"volume":24479,"rsi_14":68.37,"sma_20":4407.5,"sma_60":4476.17,"sma_120":4555.58},{"date":"2025-05-08","open":4443,"high":4536,"low":4413,"close":4482,"volume":52933,"rsi_14":71.03,"sma_20":4430.25,"sma_60":4477.33,"sma_120":4551.08},{"date":"2025-05-09","open":4482,"high":4507,"low":4423,"close":4462,"volume":12647,"rsi_14":66.67,"sma_20":4452.75,"sma_60":4478.0,"sma_120":4546.58},{"date":"2025-05-12","open":4462,"high":4541,"low":4409,"close":4502,"volume":47230,"rsi_14":66.98,"sma_20":4474.25,"sma_60":4479.58,"sma_120":4542.67},{"date":"2025-05-13","open":4521,"high":4600,"low":4492,"close":4570,"volume":57303,"rsi_14":69.57,"sma_20":4492.75,"sma_60":4482.83,"sma_120":4541.12},{"date":"2025-05-14","open":4570,"high":4615,"low":4541,"close":4570,"volume":24559,"rsi_14":65.35,"sma_20":4513.25,"sma_60":4486.42,"sma_120":4541.62},{"date":"2025-05-15","open":4580,"high":4585,"low":4531,"close":4531,"volume":21462,"rsi_14":55.67,"sma_20":4527.25,"sma_60":4487.75,"sma_120":4543.25},{"date":"2025-05-16","open":4531,"high":4531,"low":4467,"close":4477,"volume":13224,"rsi_14":48.57,"sma_20":4538.25,"sma_60":4487.33,"sma_120":4544.67},{"date":"2025-05-19","open":4428,"high":4467,"low":4384,"close":4394,"volume":19703,"rsi_14":43.22,"sma_20":4543.5,"sma_60":4485.83,"sma_120":4544.12},{"date":"2025-05-20","open":4374,"high":4438,"low":4330,"close":4364,"volume":21409,"rsi_14":39.67,"sma_20":4545.5,"sma_60":4482.67,"sma_120":4542.88},{"date":"2025-05-21","open":4379,"high":4482,"low":4296,"close":4296,"volume":37110,"rsi_14":36.64,"sma_20":4542.75,"sma_60":4477.5,"sma_120":4541.08},{"date":"2025-05-22","open":4296,"high":4507,"low":4291,"close":4409,"volume":40432,"rsi_14":49.65,"sma_20":4542.25,"sma_60":4472.58,"sma_120":4540.21},{"date":"2025-05-23","open":4413,"high":4453,"low":4345,"close":4369,"volume":11297,"rsi_14":45.95,"sma_20":4536.75,"sma_60":4466.83,"sma_120":4539.0},{"date":"2025-05-26","open":4369,"high":4433,"low":4345,"close":4389,"volume":8474,"rsi_14":51.43,"sma_20":4531.5,"sma_60":4463.17,"sma_120":4537.54},{"date":"2025-05-27","open":4360,"high":4438,"low":4360,"close":4413,"volume":11275,"rsi_14":48.48,"sma_20":4528.5,"sma_60":4461.5,"sma_120":4535.33},{"date":"2025-05-28","open":4409,"high":4458,"low":4369,"close":4458,"volume":14159,"rsi_14":48.09,"sma_20":4527.0,"sma_60":4460.67,"sma_120":4533.17},{"date":"2025-05-29","open":4458,"high":4502,"low":4423,"close":4502,"volume":16955,"rsi_14":52.94,"sma_20":4528.75,"sma_60":4461.67,"sma_120":4531.71},{"date":"2025-05-30","open":4502,"high":4512,"low":4364,"close":4462,"volume":16708,"rsi_14":47.06,"sma_20":4531.25,"sma_60":4461.67,"sma_120":4529.96},{"date":"2025-06-02","open":4448,"high":4546,"low":4448,"close":4482,"volume":12701,"rsi_14":42.86,"sma_20":4534.0,"sma_60":4461.83,"sma_120":4529.0},{"date":"2025-06-04","open":4472,"high":4585,"low":4413,"close":4556,"volume":29801,"rsi_14":48.94,"sma_20":4543.5,"sma_60":4462.58,"sma_120":4529.79},{"date":"2025-06-05","open":4595,"high":4595,"low":4512,"close":4541,"volume":28420,"rsi_14":50.74,"sma_20":4549.0,"sma_60":4463.33,"sma_120":4529.71},{"date":"2025-06-09","open":4541,"high":4595,"low":4541,"close":4551,"volume":32748,"rsi_14":55.91,"sma_20":4552.5,"sma_60":4465.33,"sma_120":4530.46},{"date":"2025-06-10","open":4521,"high":4806,"low":4521,"close":4590,"volume":41335,"rsi_14":66.95,"sma_20":4559.0,"sma_60":4468.0,"sma_120":4532.0},{"date":"2025-06-11","open":4590,"high":4610,"low":4561,"close":4590,"volume":20011,"rsi_14":70.54,"sma_20":4563.5,"sma_60":4470.17,"sma_120":4534.29},{"date":"2025-06-12","open":4610,"high":4610,"low":4561,"close":4590,"volume":25392,"rsi_14":80.61,"sma_20":4564.5,"sma_60":4472.25,"sma_120":4538.71},{"date":"2025-06-13","open":4561,"high":4575,"low":4467,"close":4487,"volume":43408,"rsi_14":58.33,"sma_20":4560.25,"sma_60":4473.08,"sma_120":4539.92},{"date":"2025-06-16","open":4492,"high":4605,"low":4477,"close":4516,"volume":13992,"rsi_14":65.96,"sma_20":4559.5,"sma_60":4474.5,"sma_120":4539.88},{"date":"2025-06-17","open":4507,"high":4541,"low":4463,"close":4516,"volume":65416,"rsi_14":64.44,"sma_20":4561.5,"sma_60":4475.5,"sma_120":4540.38},{"date":"2025-06-18","open":4477,"high":4546,"low":4477,"close":4521,"volume":65007,"rsi_14":62.79,"sma_20":4568.0,"sma_60":4476.58,"sma_120":4539.33},{"date":"2025-06-19","open":4521,"high":4629,"low":4477,"close":4551,"volume":35458,"rsi_14":61.45,"sma_20":4577.5,"sma_60":4478.92,"sma_120":4538.54},{"date":"2025-06-20","open":4551,"high":4605,"low":4526,"close":4580,"volume":33733,"rsi_14":60.0,"sma_20":4592.0,"sma_60":4482.92,"sma_120":4537.42},{"date":"2025-06-23","open":4570,"high":4668,"low":4467,"close":4561,"volume":23711,"rsi_14":63.16,"sma_20":4599.75,"sma_60":4486.0,"sma_120":4535.83},{"date":"2025-06-24","open":4521,"high":4615,"low":4521,"close":4590,"volume":35456,"rsi_14":64.1,"sma_20":4611.0,"sma_60":4489.75,"sma_120":4534.83},{"date":"2025-06-25","open":4595,"high":4619,"low":4556,"close":4590,"volume":16890,"rsi_14":55.56,"sma_20":4621.25,"sma_60":4493.58,"sma_120":4535.0},{"date":"2025-06-26","open":4595,"high":4600,"low":4492,"close":4512,"volume":20430,"rsi_14":46.05,"sma_20":4626.25,"sma_60":4496.58,"sma_120":4533.83},{"date":"2025-06-27","open":4512,"high":4516,"low":4433,"close":4458,"volume":25333,"rsi_14":38.82,"sma_20":4626.25,"sma_60":4499.83,"sma_120":4532.17},{"date":"2025-06-30","open":4433,"high":4536,"low":4433,"close":4472,"volume":15092,"rsi_14":35.0,"sma_20":4624.75,"sma_60":4505.0,"sma_120":4531.04},{"date":"2025-07-01","open":4472,"high":4776,"low":4413,"close":4585,"volume":212421,"rsi_14":49.51,"sma_20":4631.0,"sma_60":4511.33,"sma_120":4531.42},{"date":"2025-07-02","open":4600,"high":4605,"low":4502,"close":4546,"volume":33281,"rsi_14":45.95,"sma_20":4634.25,"sma_60":4516.83,"sma_120":4531.71},{"date":"2025-07-03","open":4546,"high":4585,"low":4531,"close":4561,"volume":27733,"rsi_14":58.06,"sma_20":4634.5,"sma_60":4523.5,"sma_120":4531.54},{"date":"2025-07-04","open":4561,"high":4624,"low":4531,"close":4541,"volume":29320,"rsi_14":52.75,"sma_20":4634.5,"sma_60":4530.33,"sma_120":4529.79},{"date":"2025-07-07","open":4605,"high":4605,"low":4536,"close":4541,"volume":11088,"rsi_14":52.75,"sma_20":4634.0,"sma_60":4538.92,"sma_120":4528.42},{"date":"2025-07-08","open":4575,"high":4575,"low":4531,"close":4565,"volume":16395,"rsi_14":54.74,"sma_20":4632.75,"sma_60":4548.17,"sma_120":4527.71},{"date":"2025-07-09","open":4565,"high":4683,"low":4541,"close":4678,"volume":75413,"rsi_14":61.61,"sma_20":4637.25,"sma_60":4558.33,"sma_120":4527.92},{"date":"2025-07-10","open":4668,"high":4747,"low":4659,"close":4708,"volume":43617,"rsi_14":61.61,"sma_20":4643.25,"sma_60":4566.83,"sma_120":4528.71},{"date":"2025-07-11","open":4708,"high":4752,"low":4673,"close":4732,"volume":31548,"rsi_14":65.49,"sma_20":4655.75,"sma_60":4576.42,"sma_120":4530.04},{"date":"2025-07-14","open":4732,"high":4825,"low":4703,"close":4771,"volume":65150,"rsi_14":66.09,"sma_20":4668.75,"sma_60":4585.17,"sma_120":4532.42},{"date":"2025-07-15","open":4801,"high":4801,"low":4708,"close":4722,"volume":27062,"rsi_14":60.8,"sma_20":4679.25,"sma_60":4593.0,"sma_120":4534.38},{"date":"2025-07-16","open":4757,"high":4757,"low":4688,"close":4727,"volume":18059,"rsi_14":70.0,"sma_20":4689.75,"sma_60":4600.42,"sma_120":4536.38},{"date":"2025-07-17","open":4727,"high":5100,"low":4673,"close":4727,"volume":338485,"rsi_14":77.78,"sma_20":4698.75,"sma_60":4607.25,"sma_120":4538.21},{"date":"2025-07-18","open":4742,"high":4786,"low":4698,"close":4742,"volume":27102,"rsi_14":77.78,"sma_20":4707.0,"sma_60":4613.92,"sma_120":4540.33},{"date":"2025-07-21","open":4811,"high":4850,"low":4762,"close":4820,"volume":53427,"rsi_14":76.09,"sma_20":4720.25,"sma_60":4620.75,"sma_120":4543.12},{"date":"2025-07-22","open":4820,"high":4825,"low":4708,"close":4747,"volume":38280,"rsi_14":70.71,"sma_20":4728.25,"sma_60":4625.33,"sma_120":4545.25},{"date":"2025-07-23","open":4747,"high":4801,"low":4693,"close":4747,"volume":24320,"rsi_14":69.79,"sma_20":4736.25,"sma_60":4629.67,"sma_120":4547.96},{"date":"2025-07-24","open":4786,"high":4796,"low":4678,"close":4688,"volume":21621,"rsi_14":64.42,"sma_20":4745.25,"sma_60":4633.33,"sma_120":4550.54},{"date":"2025-07-25","open":4649,"high":4717,"low":4570,"close":4668,"volume":23849,"rsi_14":62.04,"sma_20":4756.0,"sma_60":4636.42,"sma_120":4553.0},{"date":"2025-07-28","open":4703,"high":4703,"low":4580,"close":4610,"volume":33066,"rsi_14":53.91,"sma_20":4763.0,"sma_60":4638.83,"sma_120":4554.96},{"date":"2025-07-29","open":4634,"high":4634,"low":4546,"close":4570,"volume":25591,"rsi_14":39.0,"sma_20":4762.25,"sma_60":4641.5,"sma_120":4557.54},{"date":"2025-07-30","open":4585,"high":4649,"low":4556,"close":4649,"volume":18628,"rsi_14":44.55,"sma_20":4767.5,"sma_60":4645.25,"sma_120":4560.25},{"date":"2025-07-31","open":4659,"high":4703,"low":4590,"close":4615,"volume":13353,"rsi_14":39.29,"sma_20":4770.25,"sma_60":4649.42,"sma_120":4562.33},{"date":"2025-08-01","open":4556,"high":4556,"low":4458,"close":4497,"volume":38088,"rsi_14":28.12,"sma_20":4768.0,"sma_60":4650.5,"sma_120":4563.33},{"date":"2025-08-04","open":4497,"high":4561,"low":4438,"close":4536,"volume":13736,"rsi_14":34.92,"sma_20":4767.75,"sma_60":4651.42,"sma_120":4564.38},{"date":"2025-08-05","open":4531,"high":4600,"low":4458,"close":4487,"volume":23214,"rsi_14":31.85,"sma_20":4763.75,"sma_60":4651.83,"sma_120":4564.92},{"date":"2025-08-06","open":4443,"high":4551,"low":4443,"close":4541,"volume":13018,"rsi_14":36.99,"sma_20":4756.75,"sma_60":4652.5,"sma_120":4566.04},{"date":"2025-08-07","open":4546,"high":4595,"low":4492,"close":4541,"volume":19014,"rsi_14":35.66,"sma_20":4748.25,"sma_60":4652.0,"sma_120":4567.42},{"date":"2025-08-08","open":4541,"high":4561,"low":4487,"close":4512,"volume":16596,"rsi_14":26.32,"sma_20":4737.0,"sma_60":4651.0,"sma_120":4568.71},{"date":"2025-08-11","open":4492,"high":4531,"low":4467,"close":4512,"volume":15182,"rsi_14":29.66,"sma_20":4723.75,"sma_60":4650.67,"sma_120":4569.21},{"date":"2025-08-12","open":4512,"high":4526,"low":4477,"close":4497,"volume":18500,"rsi_14":28.93,"sma_20":4712.25,"sma_60":4651.0,"sma_120":4569.17},{"date":"2025-08-13","open":4502,"high":4654,"low":4472,"close":4502,"volume":45275,"rsi_14":32.73,"sma_20":4700.75,"sma_60":4652.83,"sma_120":4569.33},{"date":"2025-08-14","open":4502,"high":4600,"low":4462,"close":4531,"volume":22758,"rsi_14":37.5,"sma_20":4690.75,"sma_60":4655.67,"sma_120":4569.17},{"date":"2025-08-18","open":4521,"high":4541,"low":4443,"close":4521,"volume":57258,"rsi_14":41.18,"sma_20":4679.5,"sma_60":4659.5,"sma_120":4568.5},{"date":"2025-08-19","open":4541,"high":4541,"low":4409,"close":4423,"volume":46476,"rsi_14":36.84,"sma_20":4659.25,"sma_60":4659.75,"sma_120":4566.17},{"date":"2025-08-20","open":4423,"high":4472,"low":4306,"close":4345,"volume":26206,"rsi_14":22.81,"sma_20":4638.75,"sma_60":4659.33,"sma_120":4563.08},{"date":"2025-08-21","open":4345,"high":4404,"low":4340,"close":4355,"volume":15875,"rsi_14":25.69,"sma_20":4618.75,"sma_60":4658.75,"sma_120":4560.96},{"date":"2025-08-22","open":4364,"high":4418,"low":4320,"close":4369,"volume":18658,"rsi_14":35.23,"sma_20":4602.5,"sma_60":4658.0,"sma_120":4559.75},{"date":"2025-08-25","open":4369,"high":4399,"low":4335,"close":4369,"volume":17306,"rsi_14":28.75,"sma_20":4587.25,"sma_60":4656.5,"sma_120":4558.58},{"date":"2025-08-26","open":4345,"high":4399,"low":4345,"close":4389,"volume":8938,"rsi_14":36.49,"sma_20":4576.0,"sma_60":4654.58,"sma_120":4558.12},{"date":"2025-08-27","open":4458,"high":4462,"low":4350,"close":4413,"volume":22224,"rsi_14":30.88,"sma_20":4568.0,"sma_60":4653.75,"sma_120":4557.71},{"date":"2025-08-28","open":4413,"high":4629,"low":4374,"close":4433,"volume":30957,"rsi_14":34.72,"sma_20":4557.0,"sma_60":4652.92,"sma_120":4557.38},{"date":"2025-08-29","open":4433,"high":4462,"low":4404,"close":4462,"volume":9185,"rsi_14":43.06,"sma_20":4549.25,"sma_60":4651.33,"sma_120":4556.96},{"date":"2025-09-01","open":4458,"high":4467,"low":4384,"close":4413,"volume":36927,"rsi_14":37.8,"sma_20":4545.0,"sma_60":4649.17,"sma_120":4556.25},{"date":"2025-09-02","open":4409,"high":4448,"low":4389,"close":4423,"volume":23015,"rsi_14":40.74,"sma_20":4539.25,"sma_60":4647.0,"sma_120":4556.17},{"date":"2025-09-03","open":4418,"high":4423,"low":4379,"close":4423,"volume":16172,"rsi_14":40.0,"sma_20":4536.0,"sma_60":4644.17,"sma_120":4556.08},{"date":"2025-09-04","open":4418,"high":4443,"low":4394,"close":4399,"volume":7349,"rsi_14":32.91,"sma_20":4528.75,"sma_60":4640.92,"sma_120":4555.54},{"date":"2025-09-05","open":4423,"high":4433,"low":4399,"close":4428,"volume":25514,"rsi_14":38.55,"sma_20":4523.0,"sma_60":4638.17,"sma_120":4555.21},{"date":"2025-09-08","open":4453,"high":4453,"low":4394,"close":4413,"volume":14957,"rsi_14":48.48,"sma_20":4518.0,"sma_60":4636.92,"sma_120":4555.0},{"date":"2025-09-09","open":4418,"high":4423,"low":4369,"close":4374,"volume":24557,"rsi_14":55.17,"sma_20":4511.0,"sma_60":4634.5,"sma_120":4554.5},{"date":"2025-09-10","open":4374,"high":4448,"low":4355,"close":4394,"volume":16223,"rsi_14":56.67,"sma_20":4505.75,"sma_60":4632.42,"sma_120":4553.96},{"date":"2025-09-11","open":4369,"high":4413,"low":4369,"close":4399,"volume":23992,"rsi_14":55.17,"sma_20":4500.5,"sma_60":4630.33,"sma_120":4553.46},{"date":"2025-09-12","open":4409,"high":4438,"low":4384,"close":4418,"volume":19762,"rsi_14":58.06,"sma_20":4494.75,"sma_60":4628.08,"sma_120":4553.5},{"date":"2025-09-15","open":4423,"high":4502,"low":4394,"close":4472,"volume":70888,"rsi_14":62.32,"sma_20":4492.25,"sma_60":4626.25,"sma_120":4554.58},{"date":"2025-09-16","open":4472,"high":4531,"low":4423,"close":4512,"volume":36853,"rsi_14":63.89,"sma_20":4496.75,"sma_60":4625.42,"sma_120":4555.71},{"date":"2025-09-17","open":4512,"high":4722,"low":4487,"close":4492,"volume":321503,"rsi_14":58.33,"sma_20":4504.25,"sma_60":4623.75,"sma_120":4556.75},{"date":"2025-09-18","open":4521,"high":4531,"low":4467,"close":4492,"volume":63656,"rsi_14":52.94,"sma_20":4510.75,"sma_60":4621.92,"sma_120":4557.75},{"date":"2025-09-19","open":4570,"high":4570,"low":4480,"close":4480,"volume":43148,"rsi_14":47.37,"sma_20":4512.0,"sma_60":4619.92,"sma_120":4558.25},{"date":"2025-09-22","open":4394,"high":4423,"low":4379,"close":4394,"volume":16496,"rsi_14":45.95,"sma_20":4513.25,"sma_60":4618.83,"sma_120":4559.33},{"date":"2025-09-23","open":4399,"high":4399,"low":4345,"close":4355,"volume":28901,"rsi_14":41.46,"sma_20":4511.5,"sma_60":4616.83,"sma_120":4560.92},{"date":"2025-09-24","open":4355,"high":4364,"low":4330,"close":4335,"volume":32066,"rsi_14":41.98,"sma_20":4507.5,"sma_60":4612.58,"sma_120":4561.96},{"date":"2025-09-25","open":4409,"high":4409,"low":4335,"close":4364,"volume":13034,"rsi_14":41.98,"sma_20":4504.0,"sma_60":4609.5,"sma_120":4563.17},{"date":"2025-09-26","open":4389,"high":4389,"low":4266,"close":4271,"volume":27533,"rsi_14":35.05,"sma_20":4494.25,"sma_60":4604.58,"sma_120":4564.04},{"date":"2025-09-29","open":4281,"high":4337,"low":4266,"close":4296,"volume":14416,"rsi_14":41.49,"sma_20":4488.25,"sma_60":4600.42,"sma_120":4565.38},{"date":"2025-09-30","open":4296,"high":4413,"low":4296,"close":4355,"volume":16790,"rsi_14":46.08,"sma_20":4484.75,"sma_60":4597.25,"sma_120":4568.08},{"date":"2025-10-01","open":4355,"high":4384,"low":4296,"close":4320,"volume":35741,"rsi_14":42.59,"sma_20":4479.5,"sma_60":4593.08,"sma_120":4570.62},{"date":"2025-10-02","open":4330,"high":4404,"low":4330,"close":4360,"volume":38406,"rsi_14":43.64,"sma_20":4477.0,"sma_60":4587.5,"sma_120":4572.92},{"date":"2025-10-10","open":4355,"high":4425,"low":4325,"close":4423,"volume":53509,"rsi_14":45.61,"sma_20":4476.75,"sma_60":4582.67,"sma_120":4574.75},{"date":"2025-10-13","open":4364,"high":4428,"low":4315,"close":4369,"volume":25991,"rsi_14":37.61,"sma_20":4474.5,"sma_60":4576.5,"sma_120":4576.46},{"date":"2025-10-14","open":4369,"high":4369,"low":4212,"close":4276,"volume":55686,"rsi_14":33.33,"sma_20":4469.5,"sma_60":4568.08,"sma_120":4576.62},{"date":"2025-10-15","open":4276,"high":4384,"low":4261,"close":4335,"volume":38907,"rsi_14":39.44,"sma_20":4466.5,"sma_60":4561.5,"sma_120":4577.25},{"date":"2025-10-16","open":4335,"high":4399,"low":4325,"close":4325,"volume":35238,"rsi_14":44.44,"sma_20":4462.75,"sma_60":4554.67,"sma_120":4577.54},{"date":"2025-10-17","open":4384,"high":4384,"low":4266,"close":4315,"volume":30783,"rsi_14":43.75,"sma_20":4457.5,"sma_60":4547.67,"sma_120":4577.46},{"date":"2025-10-20","open":4315,"high":4355,"low":4296,"close":4325,"volume":19750,"rsi_14":47.54,"sma_20":4450.0,"sma_60":4540.58,"sma_120":4577.25},{"date":"2025-10-21","open":4335,"high":4345,"low":4276,"close":4291,"volume":25993,"rsi_14":46.4,"sma_20":4438.75,"sma_60":4531.58,"sma_120":4576.17},{"date":"2025-10-22","open":4281,"high":4350,"low":4271,"close":4291,"volume":11886,"rsi_14":43.7,"sma_20":4428.5,"sma_60":4523.83,"sma_120":4574.58},{"date":"2025-10-23","open":4296,"high":4296,"low":4266,"close":4271,"volume":12058,"rsi_14":50.0,"sma_20":4417.75,"sma_60":4515.75,"sma_120":4572.71},{"date":"2025-10-24","open":4271,"high":4281,"low":4217,"close":4252,"volume":61290,"rsi_14":45.63,"sma_20":4410.5,"sma_60":4508.33,"sma_120":4570.83},{"date":"2025-10-27","open":4252,"high":4257,"low":4168,"close":4212,"volume":80265,"rsi_14":35.35,"sma_20":4401.25,"sma_60":4500.58,"sma_120":4568.5},{"date":"2025-10-28","open":4222,"high":4222,"low":4168,"close":4173,"volume":41432,"rsi_14":35.0,"sma_20":4392.0,"sma_60":4493.17,"sma_120":4566.0},{"date":"2025-10-29","open":4173,"high":4188,"low":4134,"close":4188,"volume":34745,"rsi_14":32.99,"sma_20":4384.5,"sma_60":4486.67,"sma_120":4564.08},{"date":"2025-10-30","open":4188,"high":4188,"low":4100,"close":4119,"volume":40880,"rsi_14":17.71,"sma_20":4372.0,"sma_60":4477.67,"sma_120":4561.46},{"date":"2025-10-31","open":4119,"high":4158,"low":4090,"close":4129,"volume":21425,"rsi_14":21.84,"sma_20":4364.75,"sma_60":4469.42,"sma_120":4559.42},{"date":"2025-11-03","open":4129,"high":4144,"low":4041,"close":4041,"volume":64491,"rsi_14":22.09,"sma_20":4351.75,"sma_60":4461.67,"sma_120":4556.08},{"date":"2025-11-04","open":4051,"high":4085,"low":3997,"close":4011,"volume":29635,"rsi_14":8.75,"sma_20":4334.25,"sma_60":4452.75,"sma_120":4552.08},{"date":"2025-11-05","open":4046,"high":4046,"low":3879,"close":3972,"volume":65856,"rsi_14":8.14,"sma_20":4316.5,"sma_60":4444.0,"sma_120":4547.92},{"date":"2025-11-06","open":3982,"high":4026,"low":3938,"close":4011,"volume":19788,"rsi_14":16.3,"sma_20":4299.25,"sma_60":4435.0,"sma_120":4543.75},{"date":"2025-11-07","open":4011,"high":4011,"low":3903,"close":3982,"volume":25644,"rsi_14":13.54,"sma_20":4276.75,"sma_60":4425.5,"sma_120":4538.75},{"date":"2025-11-10","open":3982,"high":4070,"low":3952,"close":4051,"volume":15762,"rsi_14":26.21,"sma_20":4260.5,"sma_60":4417.67,"sma_120":4534.33},{"date":"2025-11-11","open":4051,"high":4085,"low":3987,"close":3992,"volume":14602,"rsi_14":23.48,"sma_20":4246.0,"sma_60":4408.83,"sma_120":4529.75},{"date":"2025-11-12","open":4031,"high":4075,"low":4011,"close":4065,"volume":19034,"rsi_14":33.33,"sma_20":4232.25,"sma_60":4401.5,"sma_120":4526.25},{"date":"2025-11-13","open":4065,"high":4105,"low":4060,"close":4090,"volume":13464,"rsi_14":37.01,"sma_20":4220.25,"sma_60":4394.5,"sma_120":4523.67},{"date":"2025-11-14","open":4090,"high":4105,"low":4021,"close":4090,"volume":18788,"rsi_14":39.5,"sma_20":4208.75,"sma_60":4387.0,"sma_120":4521.33},{"date":"2025-11-17","open":4055,"high":4080,"low":4026,"close":4051,"volume":26349,"rsi_14":39.5,"sma_20":4194.75,"sma_60":4379.0,"sma_120":4519.25},{"date":"2025-11-18","open":4021,"high":4046,"low":3943,"close":3967,"volume":21980,"rsi_14":33.08,"sma_20":4178.25,"sma_60":4371.25,"sma_120":4515.5},{"date":"2025-11-19","open":3992,"high":4006,"low":3923,"close":3962,"volume":19315,"rsi_14":36.67,"sma_20":4161.5,"sma_60":4364.75,"sma_120":4512.04},{"date":"2025-11-20","open":3972,"high":4090,"low":3972,"close":4080,"volume":19563,"rsi_14":46.48,"sma_20":4151.75,"sma_60":4360.08,"sma_120":4509.42},{"date":"2025-11-21","open":4031,"high":4075,"low":3972,"close":4055,"volume":27172,"rsi_14":51.16,"sma_20":4141.75,"sma_60":4354.75,"sma_120":4506.38},{"date":"2025-11-24","open":4026,"high":4036,"low":3987,"close":4036,"volume":18718,"rsi_14":51.97,"sma_20":4132.75,"sma_60":4349.08,"sma_120":4502.79},{"date":"2025-11-25","open":4021,"high":4036,"low":3982,"close":3987,"volume":7569,"rsi_14":51.16,"sma_20":4123.25,"sma_60":4342.25,"sma_120":4498.42},{"date":"2025-11-26","open":4011,"high":4011,"low":3962,"close":3987,"volume":12999,"rsi_14":47.93,"sma_20":4113.0,"sma_60":4335.0,"sma_120":4494.38},{"date":"2025-11-27","open":4021,"high":4026,"low":3982,"close":4002,"volume":8803,"rsi_14":51.69,"sma_20":4107.0,"sma_60":4327.67,"sma_120":4490.29},{"date":"2025-11-28","open":3997,"high":4011,"low":3987,"close":3997,"volume":27203,"rsi_14":44.76,"sma_20":4100.25,"sma_60":4319.75,"sma_120":4485.54},{"date":"2025-12-01","open":4002,"high":4016,"low":3972,"close":3992,"volume":18153,"rsi_14":50.0,"sma_20":4097.75,"sma_60":4312.58,"sma_120":4480.88},{"date":"2025-12-02","open":3982,"high":4100,"low":3982,"close":4080,"volume":16356,"rsi_14":51.55,"sma_20":4101.25,"sma_60":4306.75,"sma_120":4476.88},{"date":"2025-12-03","open":4080,"high":4114,"low":4060,"close":4105,"volume":10113,"rsi_14":51.55,"sma_20":4108.0,"sma_60":4301.33,"sma_120":4472.75},{"date":"2025-12-04","open":4105,"high":4109,"low":4070,"close":4090,"volume":2937,"rsi_14":50.0,"sma_20":4112.0,"sma_60":4296.08,"sma_120":4468.5},{"date":"2025-12-05","open":4090,"high":4090,"low":4041,"close":4090,"volume":8030,"rsi_14":54.35,"sma_20":4117.5,"sma_60":4290.33,"sma_120":4464.25},{"date":"2025-12-08","open":4090,"high":4090,"low":4036,"close":4055,"volume":23257,"rsi_14":60.98,"sma_20":4117.75,"sma_60":4284.25,"sma_120":4460.58},{"date":"2025-12-09","open":4031,"high":4070,"low":4006,"close":4070,"volume":20165,"rsi_14":63.1,"sma_20":4121.75,"sma_60":4279.08,"sma_120":4456.79},{"date":"2025-12-10","open":4070,"high":4070,"low":4016,"close":4016,"volume":5228,"rsi_14":40.85,"sma_20":4119.25,"sma_60":4272.67,"sma_120":4452.54},{"date":"2025-12-11","open":4021,"high":4051,"low":4016,"close":4041,"volume":5604,"rsi_14":47.89,"sma_20":4116.75,"sma_60":4266.58,"sma_120":4448.46},{"date":"2025-12-12","open":4041,"high":4158,"low":4041,"close":4105,"volume":22352,"rsi_14":58.75,"sma_20":4117.5,"sma_60":4261.25,"sma_120":4444.67},{"date":"2025-12-15","open":4070,"high":4100,"low":4055,"close":4085,"volume":15208,"rsi_14":63.51,"sma_20":4119.25,"sma_60":4254.67,"sma_120":4440.46},{"date":"2025-12-16","open":4085,"high":4095,"low":4021,"close":4060,"volume":11444,"rsi_14":59.49,"sma_20":4124.0,"sma_60":4247.0,"sma_120":4436.21},{"date":"2025-12-17","open":4060,"high":4114,"low":4036,"close":4065,"volume":16563,"rsi_14":58.44,"sma_20":4129.25,"sma_60":4239.75,"sma_120":4431.75},{"date":"2025-12-18","open":4090,"high":4100,"low":4041,"close":4060,"volume":12381,"rsi_14":58.44,"sma_20":4128.25,"sma_60":4232.58,"sma_120":4427.25},{"date":"2025-12-19","open":4090,"high":4139,"low":4060,"close":4139,"volume":12275,"rsi_14":66.3,"sma_20":4132.5,"sma_60":4228.25,"sma_120":4424.08},{"date":"2025-12-22","open":4139,"high":4149,"low":4090,"close":4119,"volume":27449,"rsi_14":55.13,"sma_20":4136.75,"sma_60":4223.58,"sma_120":4421.21},{"date":"2025-12-23","open":4114,"high":4119,"low":4055,"close":4080,"volume":10240,"rsi_14":46.91,"sma_20":4141.5,"sma_60":4218.92,"sma_120":4417.88},{"date":"2025-12-24","open":4080,"high":4158,"low":4065,"close":4085,"volume":12510,"rsi_14":49.37,"sma_20":4146.5,"sma_60":4214.67,"sma_120":4413.62},{"date":"2025-12-26","open":4085,"high":4090,"low":4041,"close":4080,"volume":12199,"rsi_14":48.75,"sma_20":4150.5,"sma_60":4209.83,"sma_120":4409.67},{"date":"2025-12-29","open":4160,"high":4160,"low":4095,"close":4095,"volume":15476,"rsi_14":45.35,"sma_20":4151.5,"sma_60":4205.5,"sma_120":4405.04},{"date":"2025-12-30","open":4190,"high":4190,"low":4130,"close":4135,"volume":44594,"rsi_14":48.35,"sma_20":4154.75,"sma_60":4201.42,"sma_120":4400.92},{"date":"2026-01-02","open":4135,"high":4175,"low":4130,"close":4160,"volume":10211,"rsi_14":57.65,"sma_20":4154.75,"sma_60":4196.75,"sma_120":4397.0},{"date":"2026-01-05","open":4160,"high":4160,"low":4105,"close":4115,"volume":12187,"rsi_14":49.44,"sma_20":4151.25,"sma_60":4191.92,"sma_120":4392.5},{"date":"2026-01-06","open":4140,"high":4140,"low":4080,"close":4120,"volume":20165,"rsi_14":41.56,"sma_20":4148.75,"sma_60":4186.67,"sma_120":4387.08},{"date":"2026-01-07","open":4125,"high":4125,"low":4065,"close":4070,"volume":20982,"rsi_14":38.55,"sma_20":4143.75,"sma_60":4179.33,"sma_120":4381.0},{"date":"2026-01-08","open":4070,"high":4070,"low":4000,"close":4020,"volume":21786,"rsi_14":36.36,"sma_20":4138.0,"sma_60":4172.08,"sma_120":4374.29},{"date":"2026-01-09","open":4040,"high":4040,"low":3995,"close":4020,"volume":15577,"rsi_14":35.63,"sma_20":4131.5,"sma_60":4166.42,"sma_120":4367.25},{"date":"2026-01-12","open":4020,"high":4025,"low":3990,"close":4010,"volume":27021,"rsi_14":35.23,"sma_20":4127.25,"sma_60":4159.58,"sma_120":4360.54},{"date":"2026-01-13","open":4030,"high":4050,"low":3970,"close":3990,"volume":21796,"rsi_14":19.74,"sma_20":4120.75,"sma_60":4152.58,"sma_120":4353.62},{"date":"2026-01-14","open":3990,"high":4005,"low":3960,"close":4000,"volume":29043,"rsi_14":22.97,"sma_20":4111.5,"sma_60":4145.92,"sma_120":4346.79},{"date":"2026-01-15","open":4000,"high":4005,"low":3960,"close":3970,"volume":36320,"rsi_14":23.61,"sma_20":4101.75,"sma_60":4138.58,"sma_120":4339.58},{"date":"2026-01-16","open":3950,"high":3990,"low":3950,"close":3970,"volume":20123,"rsi_14":22.54,"sma_20":4093.25,"sma_60":4131.83,"sma_120":4331.71},{"date":"2026-01-19","open":3980,"high":3985,"low":3925,"close":3945,"volume":37731,"rsi_14":25.81,"sma_20":4074.75,"sma_60":4118.25,"sma_120":4324.25},{"date":"2026-01-20","open":3950,"high":3995,"low":3910,"close":3985,"volume":27256,"rsi_14":25.81,"sma_20":4063.0,"sma_60":4112.42,"sma_120":4317.12},{"date":"2026-01-21","open":3985,"high":3985,"low":3915,"close":3930,"volume":26717,"rsi_14":16.18,"sma_20":4049.5,"sma_60":4106.33,"sma_120":4310.04},{"date":"2026-01-22","open":3930,"high":3945,"low":3920,"close":3930,"volume":23003,"rsi_14":18.64,"sma_20":4038.0,"sma_60":4100.92,"sma_120":4303.12},{"date":"2026-01-23","open":3945,"high":4005,"low":3925,"close":3955,"volume":17864,"rsi_14":23.81,"sma_20":4027.5,"sma_60":4095.67,"sma_120":4296.92},{"date":"2026-01-26","open":3980,"high":4000,"low":3955,"close":3995,"volume":37219,"rsi_14":37.7,"sma_20":4019.25,"sma_60":4092.25,"sma_120":4291.38},{"date":"2026-01-27","open":4000,"high":4015,"low":3970,"close":3995,"volume":27214,"rsi_14":45.1,"sma_20":4014.25,"sma_60":4088.67,"sma_120":4285.17},{"date":"2026-01-28","open":3995,"high":3995,"low":3950,"close":3980,"volume":48076,"rsi_14":42.59,"sma_20":4006.5,"sma_60":4086.33,"sma_120":4279.12},{"date":"2026-01-29","open":3980,"high":4000,"low":3920,"close":3980,"volume":29706,"rsi_14":44.23,"sma_20":3997.5,"sma_60":4084.5,"sma_120":4274.08},{"date":"2026-01-30","open":3990,"high":3990,"low":3915,"close":3975,"volume":31381,"rsi_14":46.94,"sma_20":3990.5,"sma_60":4083.25,"sma_120":4268.67},{"date":"2026-02-02","open":3980,"high":3980,"low":3900,"close":3910,"volume":27643,"rsi_14":35.0,"sma_20":3980.0,"sma_60":4080.25,"sma_120":4263.12},{"date":"2026-02-03","open":3910,"high":3950,"low":3900,"close":3940,"volume":47763,"rsi_14":45.0,"sma_20":3973.5,"sma_60":4078.25,"sma_120":4257.38},{"date":"2026-02-04","open":3940,"high":3980,"low":3925,"close":3970,"volume":14007,"rsi_14":50.0,"sma_20":3971.0,"sma_60":4078.25,"sma_120":4251.88},{"date":"2026-02-05","open":3995,"high":4230,"low":3995,"close":4080,"volume":149028,"rsi_14":62.5,"sma_20":3974.0,"sma_60":4077.42,"sma_120":4247.54},{"date":"2026-02-06","open":4110,"high":4110,"low":3960,"close":4025,"volume":37672,"rsi_14":58.51,"sma_20":3974.75,"sma_60":4076.67,"sma_120":4242.75},{"date":"2026-02-09","open":4035,"high":4150,"low":4025,"close":4070,"volume":25000,"rsi_14":58.95,"sma_20":3978.75,"sma_60":4075.42,"sma_120":4238.46},{"date":"2026-02-10","open":4070,"high":4125,"low":4050,"close":4100,"volume":35413,"rsi_14":68.89,"sma_20":3983.75,"sma_60":4074.25,"sma_120":4234.38},{"date":"2026-02-11","open":4140,"high":4140,"low":4050,"close":4095,"volume":25872,"rsi_14":68.13,"sma_20":3990.0,"sma_60":4073.0,"sma_120":4230.0},{"date":"2026-02-12","open":4095,"high":4145,"low":4080,"close":4105,"volume":26163,"rsi_14":67.05,"sma_20":3996.75,"sma_60":4072.58,"sma_120":4225.79},{"date":"2026-02-13","open":4100,"high":4230,"low":4035,"close":4140,"volume":52829,"rsi_14":66.67,"sma_20":4005.25,"sma_60":4074.17,"sma_120":4222.71},{"date":"2026-02-19","open":4130,"high":4140,"low":4070,"close":4100,"volume":46776,"rsi_14":61.05,"sma_20":4013.0,"sma_60":4075.17,"sma_120":4219.96},{"date":"2026-02-20","open":4100,"high":4125,"low":4075,"close":4100,"volume":19323,"rsi_14":63.04,"sma_20":4018.75,"sma_60":4074.17,"sma_120":4217.12},{"date":"2026-02-23","open":4100,"high":4450,"low":4100,"close":4380,"volume":219303,"rsi_14":77.03,"sma_20":4041.25,"sma_60":4078.25,"sma_120":4216.5},{"date":"2026-02-24","open":4325,"high":4360,"low":4250,"close":4300,"volume":79798,"rsi_14":69.94,"sma_20":4059.75,"sma_60":4081.33,"sma_120":4215.21},{"date":"2026-02-25","open":4295,"high":4355,"low":4260,"close":4270,"volume":51941,"rsi_14":73.08,"sma_20":4075.5,"sma_60":4084.75,"sma_120":4213.5},{"date":"2026-02-26","open":4295,"high":4470,"low":4170,"close":4195,"volume":158194,"rsi_14":65.45,"sma_20":4085.5,"sma_60":4085.08,"sma_120":4206.38},{"date":"2026-02-27","open":4195,"high":4350,"low":4180,"close":4340,"volume":49250,"rsi_14":69.68,"sma_20":4102.75,"sma_60":4091.25,"sma_120":4209.46},{"date":"2026-03-03","open":4305,"high":4335,"low":4130,"close":4135,"volume":33936,"rsi_14":52.66,"sma_20":4110.5,"sma_60":4092.25,"sma_120":4206.0},{"date":"2026-03-04","open":4135,"high":4135,"low":3845,"close":3910,"volume":156554,"rsi_14":45.23,"sma_20":4107.0,"sma_60":4089.58,"sma_120":4201.08},{"date":"2026-03-05","open":3915,"high":4465,"low":3915,"close":4110,"volume":554494,"rsi_14":51.47,"sma_20":4113.75,"sma_60":4088.75,"sma_120":4197.75},{"date":"2026-03-06","open":4110,"high":4120,"low":4010,"close":4085,"volume":58723,"rsi_14":49.45,"sma_20":4122.5,"sma_60":4087.08,"sma_120":4194.21},{"date":"2026-03-09","open":4050,"high":4055,"low":3875,"close":3925,"volume":104551,"rsi_14":44.37,"sma_20":4121.75,"sma_60":4083.0,"sma_120":4189.54},{"date":"2026-03-10","open":3985,"high":4025,"low":3950,"close":4020,"volume":34290,"rsi_14":47.34,"sma_20":4124.25,"sma_60":4080.5,"sma_120":4185.42},{"date":"2026-03-11","open":3995,"high":4045,"low":3990,"close":4040,"volume":27897,"rsi_14":46.84,"sma_20":4122.25,"sma_60":4078.92,"sma_120":4181.58},{"date":"2026-03-12","open":4035,"high":4050,"low":3995,"close":4040,"volume":21616,"rsi_14":48.05,"sma_20":4123.0,"sma_60":4077.08,"sma_120":4178.08},{"date":"2026-03-13","open":4010,"high":4150,"low":3990,"close":4105,"volume":45950,"rsi_14":50.16,"sma_20":4124.75,"sma_60":4077.25,"sma_120":4174.96},{"date":"2026-03-16","open":4110,"high":4160,"low":4095,"close":4110,"volume":23746,"rsi_14":39.85,"sma_20":4125.25,"sma_60":4073.5,"sma_120":4167.38},{"date":"2026-03-17","open":4130,"high":4130,"low":4065,"close":4100,"volume":25662,"rsi_14":42.06,"sma_20":4125.5,"sma_60":4075.67,"sma_120":4168.46},{"date":"2026-03-18","open":4105,"high":4135,"low":4075,"close":4125,"volume":25384,"rsi_14":44.22,"sma_20":4126.5,"sma_60":4075.0,"sma_120":4164.83},{"date":"2026-03-19","open":4125,"high":4125,"low":4070,"close":4120,"volume":13826,"rsi_14":46.84,"sma_20":4125.5,"sma_60":4074.67,"sma_120":4160.83},{"date":"2026-03-20","open":4120,"high":4140,"low":4070,"close":4115,"volume":27570,"rsi_14":39.23,"sma_20":4126.25,"sma_60":4074.17,"sma_120":4156.96},{"date":"2026-03-23","open":4085,"high":4100,"low":4005,"close":4005,"volume":38759,"rsi_14":43.16,"sma_20":4121.5,"sma_60":4071.92,"sma_120":4152.25},{"date":"2026-03-24","open":4040,"high":4095,"low":4020,"close":4090,"volume":17132,"rsi_14":61.11,"sma_20":4107.0,"sma_60":4069.75,"sma_120":4149.0},{"date":"2026-03-25","open":4090,"high":4120,"low":4050,"close":4085,"volume":23959,"rsi_14":47.97,"sma_20":4096.25,"sma_60":4067.83,"sma_120":4145.71},{"date":"2026-03-26","open":4090,"high":4255,"low":4090,"close":4145,"volume":46295,"rsi_14":54.62,"sma_20":4090.0,"sma_60":4067.58,"sma_120":4143.25},{"date":"2026-03-27","open":4145,"high":4160,"low":4050,"close":4145,"volume":16185,"rsi_14":72.45,"sma_20":4087.5,"sma_60":4067.25,"sma_120":4140.96},{"date":"2026-03-30","open":4125,"high":4170,"low":4065,"close":4160,"volume":31066,"rsi_14":67.07,"sma_20":4078.5,"sma_60":4067.25,"sma_120":4138.54},{"date":"2026-03-31","open":4160,"high":4160,"low":4065,"close":4110,"volume":17513,"rsi_14":57.95,"sma_20":4077.25,"sma_60":4067.5,"sma_120":4136.5},{"date":"2026-04-01","open":4120,"high":4150,"low":4080,"close":4140,"volume":22380,"rsi_14":60.64,"sma_20":4088.75,"sma_60":4067.58,"sma_120":4134.5},{"date":"2026-04-02","open":4180,"high":4185,"low":4060,"close":4075,"volume":26902,"rsi_14":46.81,"sma_20":4087.0,"sma_60":4066.17,"sma_120":4131.46},{"date":"2026-04-03","open":4085,"high":4150,"low":4075,"close":4105,"volume":28627,"rsi_14":49.49,"sma_20":4088.0,"sma_60":4066.0,"sma_120":4128.96},{"date":"2026-04-06","open":4110,"high":4170,"low":4080,"close":4120,"volume":19122,"rsi_14":52.0,"sma_20":4097.75,"sma_60":4066.0,"sma_120":4126.33},{"date":"2026-04-07","open":4145,"high":4150,"low":4030,"close":4080,"volume":31089,"rsi_14":45.63,"sma_20":4100.75,"sma_60":4066.17,"sma_120":4122.75},{"date":"2026-04-08","open":4105,"high":4145,"low":4105,"close":4125,"volume":24377,"rsi_14":50.45,"sma_20":4105.0,"sma_60":4067.92,"sma_120":4120.0},{"date":"2026-04-09","open":4125,"high":4145,"low":4110,"close":4115,"volume":12219,"rsi_14":50.0,"sma_20":4108.75,"sma_60":4069.5,"sma_120":4117.96},{"date":"2026-04-10","open":4150,"high":4205,"low":4120,"close":4195,"volume":29995,"rsi_14":67.92,"sma_20":4113.25,"sma_60":4072.58,"sma_120":4116.08},{"date":"2026-04-13","open":4180,"high":4210,"low":4135,"close":4170,"volume":13807,"rsi_14":58.51,"sma_20":4116.25,"sma_60":4075.58,"sma_120":4114.08},{"date":"2026-04-14","open":4170,"high":4245,"low":4170,"close":4220,"volume":21547,"rsi_14":63.11,"sma_20":4122.25,"sma_60":4079.25,"sma_120":4112.58},{"date":"2026-04-15","open":4245,"high":4290,"low":4225,"close":4280,"volume":33156,"rsi_14":63.11,"sma_20":4130.0,"sma_60":4084.42,"sma_120":4111.5},{"date":"2026-04-16","open":4300,"high":4725,"low":4280,"close":4390,"volume":435810,"rsi_14":69.6,"sma_20":4143.5,"sma_60":4091.42,"sma_120":4111.62},{"date":"2026-04-17","open":4390,"high":4395,"low":4300,"close":4395,"volume":46834,"rsi_14":69.11,"sma_20":4157.5,"sma_60":4098.92,"sma_120":4111.79},{"date":"2026-04-20","open":4395,"high":4395,"low":4310,"close":4350,"volume":49924,"rsi_14":69.67,"sma_20":4174.75,"sma_60":4105.0,"sma_120":4111.75},{"date":"2026-04-21","open":4325,"high":4350,"low":4290,"close":4340,"volume":40565,"rsi_14":66.95,"sma_20":4187.25,"sma_60":4111.83,"sma_120":4111.79},{"date":"2026-04-22","open":4330,"high":4330,"low":4275,"close":4330,"volume":19542,"rsi_14":73.83,"sma_20":4199.5,"sma_60":4118.5,"sma_120":4112.08},{"date":"2026-04-23","open":4305,"high":4340,"low":4240,"close":4300,"volume":33375,"rsi_14":68.22,"sma_20":4207.25,"sma_60":4124.25,"sma_120":4112.46},{"date":"2026-04-24","open":4270,"high":4300,"low":4250,"close":4285,"volume":30974,"rsi_14":65.42,"sma_20":4214.25,"sma_60":4129.08,"sma_120":4112.58},{"date":"2026-04-27","open":4285,"high":4335,"low":4265,"close":4310,"volume":46607,"rsi_14":72.12,"sma_20":4221.75,"sma_60":4134.33,"sma_120":4113.5},{"date":"2026-04-28","open":4325,"high":4330,"low":4260,"close":4260,"volume":31008,"rsi_14":62.86,"sma_20":4229.25,"sma_60":4139.0,"sma_120":4113.92},{"date":"2026-04-29","open":4260,"high":4365,"low":4250,"close":4290,"volume":19963,"rsi_14":66.06,"sma_20":4236.75,"sma_60":4144.17,"sma_120":4114.33},{"date":"2026-04-30","open":4390,"high":4390,"low":4240,"close":4280,"volume":47558,"rsi_14":57.5,"sma_20":4277.0,"sma_60":4173.83,"sma_120":4142.83},{"date":"2026-05-04","open":4280,"high":4300,"low":4195,"close":4270,"volume":67678,"rsi_14":60.87,"sma_20":4255.25,"sma_60":4155.25,"sma_120":4118.75},{"date":"2026-05-06","open":4245,"high":4270,"low":4140,"close":4215,"volume":73796,"rsi_14":49.46,"sma_20":4260.0,"sma_60":4159.83,"sma_120":4119.79},{"date":"2026-05-07","open":4215,"high":4220,"low":4100,"close":4175,"volume":67912,"rsi_14":38.2,"sma_20":4264.75,"sma_60":4163.25,"sma_120":4120.75},{"date":"2026-05-08","open":4135,"high":4160,"low":4115,"close":4150,"volume":32117,"rsi_14":16.67,"sma_20":4266.0,"sma_60":4164.42,"sma_120":4120.92},{"date":"2026-05-11","open":4150,"high":4150,"low":3990,"close":4055,"volume":113445,"rsi_14":12.22,"sma_20":4263.0,"sma_60":4164.92,"sma_120":4120.79},{"date":"2026-05-12","open":4055,"high":4060,"low":3940,"close":4010,"volume":62049,"rsi_14":12.22,"sma_20":4253.75,"sma_60":4163.92,"sma_120":4119.67},{"date":"2026-05-13","open":4010,"high":4010,"low":3915,"close":3975,"volume":48898,"rsi_14":11.58,"sma_20":4244.0,"sma_60":4161.83,"sma_120":4118.04},{"date":"2026-05-14","open":3975,"high":4075,"low":3930,"close":4055,"volume":31335,"rsi_14":24.77,"sma_20":4235.75,"sma_60":4161.17,"sma_120":4117.08},{"date":"2026-05-15","open":4015,"high":4055,"low":3920,"close":3920,"volume":46633,"rsi_14":20.77,"sma_20":4217.75,"sma_60":4158.08,"sma_120":4115.33},{"date":"2026-05-18","open":3920,"high":3940,"low":3830,"close":3940,"volume":40373,"rsi_14":23.66,"sma_20":4195.25,"sma_60":4154.75,"sma_120":4114.46},{"date":"2026-05-19","open":3940,"high":3980,"low":3890,"close":3945,"volume":19982,"rsi_14":21.26,"sma_20":4172.75,"sma_60":4152.17,"sma_120":4113.67},{"date":"2026-05-20","open":3945,"high":3945,"low":3870,"close":3920,"volume":21855,"rsi_14":22.13,"sma_20":4151.25,"sma_60":4149.17,"sma_120":4111.67},{"date":"2026-05-21","open":3925,"high":3990,"low":3900,"close":3940,"volume":36886,"rsi_14":20.83,"sma_20":4131.25,"sma_60":4141.83,"sma_120":4110.04},{"date":"2026-05-22","open":3940,"high":3970,"low":3895,"close":3950,"volume":12857,"rsi_14":22.5,"sma_20":4112.25,"sma_60":4136.0,"sma_120":4108.67},{"date":"2026-05-26","open":3950,"high":3970,"low":3905,"close":3905,"volume":39331,"rsi_14":21.26,"sma_20":4092.5,"sma_60":4129.92,"sma_120":4107.33},{"date":"2026-05-27","open":3910,"high":3960,"low":3870,"close":3885,"volume":23786,"rsi_14":22.5,"sma_20":4072.5,"sma_60":4124.75,"sma_120":4105.83},{"date":"2026-05-28","open":3890,"high":3945,"low":3805,"close":3850,"volume":30447,"rsi_14":22.69,"sma_20":4049.5,"sma_60":4116.58,"sma_120":4103.92},{"date":"2026-05-29","open":3850,"high":3870,"low":3700,"close":3730,"volume":45512,"rsi_14":19.57,"sma_20":4023.0,"sma_60":4109.83,"sma_120":4101.04},{"date":"2026-06-01","open":3705,"high":3730,"low":3530,"close":3545,"volume":51338,"rsi_14":17.31,"sma_20":3985.75,"sma_60":4103.75,"sma_120":4096.67},{"date":"2026-06-02","open":3510,"high":3650,"low":3405,"close":3540,"volume":54071,"rsi_14":18.24,"sma_20":3948.75,"sma_60":4094.25,"sma_120":4091.5},{"date":"2026-06-04","open":3510,"high":3630,"low":3480,"close":3540,"volume":17709,"rsi_14":19.15,"sma_20":3912.25,"sma_60":4085.17,"sma_120":4086.12},{"date":"2026-06-05","open":3480,"high":3600,"low":3480,"close":3600,"volume":21041,"rsi_14":16.79,"sma_20":3881.5,"sma_60":4079.75,"sma_120":4081.38},{"date":"2026-06-08","open":3450,"high":3515,"low":3350,"close":3405,"volume":31282,"rsi_14":15.44,"sma_20":3843.0,"sma_60":4069.5,"sma_120":4075.0},{"date":"2026-06-09","open":3405,"high":3485,"low":3385,"close":3425,"volume":18896,"rsi_14":15.44,"sma_20":3806.75,"sma_60":4059.25,"sma_120":4069.08},{"date":"2026-06-10","open":3385,"high":3430,"low":3350,"close":3395,"volume":18823,"rsi_14":14.29,"sma_20":3773.75,"sma_60":4048.5,"sma_120":4062.79},{"date":"2026-06-11","open":3390,"high":3400,"low":3335,"close":3400,"volume":13005,"rsi_14":15.33,"sma_20":3743.25,"sma_60":4036.75,"sma_120":4057.0},{"date":"2026-06-12","open":3500,"high":3500,"low":3390,"close":3445,"volume":30953,"rsi_14":18.06,"sma_20":3716.75,"sma_60":4025.67,"sma_120":4051.38},{"date":"2026-06-15","open":3485,"high":3490,"low":3405,"close":3435,"volume":29410,"rsi_14":16.77,"sma_20":3685.75,"sma_60":4014.58,"sma_120":4045.12},{"date":"2026-06-16","open":3430,"high":3445,"low":3395,"close":3400,"volume":27309,"rsi_14":16.99,"sma_20":3659.75,"sma_60":4002.5,"sma_120":4038.75},{"date":"2026-06-17","open":3400,"high":3415,"low":3360,"close":3395,"volume":13774,"rsi_14":20.29,"sma_20":3475.25,"sma_60":3920.67,"sma_120":3993.96},{"date":"2026-06-18","open":3395,"high":3410,"low":3345,"close":3395,"volume":25271,"rsi_14":18.18,"sma_20":3605.0,"sma_60":3978.42,"sma_120":4026.29},{"date":"2026-06-19","open":3400,"high":3400,"low":3115,"close":3225,"volume":81038,"rsi_14":16.99,"sma_20":3570.25,"sma_60":3965.42,"sma_120":4018.67},{"date":"2026-06-22","open":3255,"high":4000,"low":3205,"close":3405,"volume":1136890,"rsi_14":40.79,"sma_20":3543.5,"sma_60":3954.0,"sma_120":4011.88},{"date":"2026-06-23","open":3405,"high":4425,"low":3215,"close":4115,"volume":4129060,"rsi_14":69.62,"sma_20":3551.75,"sma_60":3954.5,"sma_120":4011.17},{"date":"2026-06-24","open":4000,"high":5110,"low":3770,"close":4400,"volume":9601134,"rsi_14":74.57,"sma_20":3576.5,"sma_60":3958.75,"sma_120":4013.17},{"date":"2026-06-25","open":4540,"high":4930,"low":3810,"close":3820,"volume":1744392,"rsi_14":54.85,"sma_20":3573.25,"sma_60":3953.33,"sma_120":4010.29},{"date":"2026-06-26","open":3865,"high":4470,"low":3655,"close":3900,"volume":1589036,"rsi_14":61.48,"sma_20":3575.75,"sma_60":3949.0,"sma_120":4008.12},{"date":"2026-06-29","open":3815,"high":4675,"low":3815,"close":4135,"volume":1597019,"rsi_14":64.98,"sma_20":3596.0,"sma_60":3949.42,"sma_120":4008.46},{"date":"2026-06-30","open":4160,"high":4570,"low":4010,"close":4010,"volume":766267,"rsi_14":62.47,"sma_20":3619.25,"sma_60":3947.25,"sma_120":4007.42},{"date":"2026-07-01","open":3985,"high":4375,"low":3945,"close":4150,"volume":543890,"rsi_14":64.42,"sma_20":3649.75,"sma_60":3948.5,"sma_120":4007.33},{"date":"2026-07-02","open":4120,"high":4255,"low":3865,"close":4005,"volume":206339,"rsi_14":60.37,"sma_20":3673.0,"sma_60":3946.83,"sma_120":4006.42},{"date":"2026-07-03","open":4005,"high":4005,"low":3795,"close":3795,"volume":144635,"rsi_14":56.21,"sma_20":3682.75,"sma_60":3941.42,"sma_120":4003.71},{"date":"2026-07-06","open":3790,"high":3930,"low":3640,"close":3755,"volume":134226,"rsi_14":56.11,"sma_20":3700.25,"sma_60":3936.0,"sma_120":4001.08},{"date":"2026-07-07","open":3660,"high":3775,"low":3380,"close":3720,"volume":170469,"rsi_14":55.54,"sma_20":3715.0,"sma_60":3929.25,"sma_120":3998.58},{"date":"2026-07-08","open":3655,"high":3675,"low":3510,"close":3560,"volume":84750,"rsi_14":52.67,"sma_20":3723.25,"sma_60":3920.0,"sma_120":3994.75},{"date":"2026-07-09","open":3560,"high":3660,"low":3465,"close":3530,"volume":65198,"rsi_14":55.16,"sma_20":3729.75,"sma_60":3908.92,"sma_120":3990.75},{"date":"2026-07-10","open":3520,"high":3770,"low":3480,"close":3740,"volume":96678,"rsi_14":55.61,"sma_20":3744.5,"sma_60":3901.75,"sma_120":3988.67},{"date":"2026-07-13","open":3740,"high":3810,"low":3630,"close":3675,"volume":78242,"rsi_14":40.6,"sma_20":3756.5,"sma_60":3892.67,"sma_120":3985.96},{"date":"2026-07-14","open":3680,"high":3810,"low":3600,"close":3655,"volume":32069,"rsi_14":32.05,"sma_20":3769.25,"sma_60":3882.25,"sma_120":3983.33},{"date":"2026-07-15","open":3655,"high":3765,"low":3650,"close":3740,"volume":58450,"rsi_14":47.47,"sma_20":3786.5,"sma_60":3871.42,"sma_120":3981.42},{"date":"2026-07-16","open":3760,"high":3965,"low":3725,"close":3725,"volume":118795,"rsi_14":44.22,"sma_20":3803.0,"sma_60":3860.25,"sma_120":3979.58},{"date":"2026-07-20","open":3725,"high":3725,"low":3500,"close":3650,"volume":45847,"rsi_14":32.1,"sma_20":3824.25,"sma_60":3848.58,"sma_120":3976.79},{"date":"2026-07-21","open":3540,"high":3670,"low":3530,"close":3580,"volume":48114,"rsi_14":33.46,"sma_20":3833.0,"sma_60":3835.92,"sma_120":3973.88},{"date":"2026-07-22","open":3600,"high":3655,"low":3515,"close":3580,"volume":24369,"rsi_14":25.43,"sma_20":3806.25,"sma_60":3823.42,"sma_120":3970.96},{"date":"2026-07-23","open":3555,"high":3670,"low":3555,"close":3585,"volume":33890,"rsi_14":29.41,"sma_20":3765.5,"sma_60":3811.5,"sma_120":3967.88},{"date":"2026-07-24","open":3560,"high":3660,"low":3510,"close":3580,"volume":40515,"rsi_14":36.81,"sma_20":3753.5,"sma_60":3799.75,"sma_120":3964.42},{"date":"2026-07-27","open":3580,"high":3700,"low":3545,"close":3600,"volume":41584,"rsi_14":40.25,"sma_20":3738.5,"sma_60":3787.92,"sma_120":3961.12},{"date":"2026-07-28","open":3620,"high":3645,"low":3460,"close":3540,"volume":47158,"rsi_14":39.02,"sma_20":3708.75,"sma_60":3775.92,"sma_120":3957.46},{"date":"2026-07-29","open":3540,"high":3620,"low":3190,"close":3455,"volume":100629,"rsi_14":42.95,"sma_20":3681.0,"sma_60":3762.0,"sma_120":3953.08},{"date":"2026-07-30","open":3500,"high":3565,"low":3455,"close":3470,"volume":23625,"rsi_14":45.89,"sma_20":3647.0,"sma_60":3748.5,"sma_120":3948.88},{"date":"2026-07-31","open":3470,"high":3530,"low":3440,"close":3495,"volume":54281,"rsi_14":27.52,"sma_20":3621.5,"sma_60":3735.58,"sma_120":3945.42},{"date":"2026-08-03","open":3575,"high":3575,"low":3405,"close":3465,"volume":29645,"rsi_14":29.41,"sma_20":3605.0,"sma_60":3723.08,"sma_120":3941.46},{"date":"2026-08-04","open":3485,"high":3530,"low":3455,"close":3515,"volume":37755,"rsi_14":37.04,"sma_20":3593.0,"sma_60":3712.08,"sma_120":3937.67},{"date":"2026-08-05","open":3540,"high":3590,"low":3490,"close":3525,"volume":60326,"rsi_14":26.88,"sma_20":3583.25,"sma_60":3701.67,"sma_120":3933.04},{"date":"2026-08-06","open":3525,"high":3550,"low":3450,"close":3525,"volume":37397,"rsi_14":27.78,"sma_20":3581.5,"sma_60":3692.83,"sma_120":3928.88},{"date":"2026-08-07","open":3525,"high":3600,"low":3490,"close":3545,"volume":33374,"rsi_14":36.71,"sma_20":3582.25,"sma_60":3685.08,"sma_120":3924.5},{"date":"2026-08-10","open":3570,"high":3655,"low":3545,"close":3620,"volume":60136,"rsi_14":55.0,"sma_20":3576.25,"sma_60":3679.17,"sma_120":3920.5},{"date":"2026-08-11","open":3625,"high":3750,"low":3610,"close":3735,"volume":57044,"rsi_14":65.05,"sma_20":3579.25,"sma_60":3673.83,"sma_120":3917.5},{"date":"2026-08-12","open":3735,"high":3750,"low":3675,"close":3725,"volume":23637,"rsi_14":63.46,"sma_20":3582.75,"sma_60":3670.58,"sma_120":3914.33},{"date":"2026-08-13","open":3700,"high":3835,"low":3650,"close":3705,"volume":44925,"rsi_14":61.68,"sma_20":3581.0,"sma_60":3666.67,"sma_120":3910.71},{"date":"2026-08-14","open":3700,"high":3705,"low":3650,"close":3695,"volume":24244,"rsi_14":59.05,"sma_20":3579.5,"sma_60":3662.5,"sma_120":3907.33},{"date":"2026-08-18","open":3700,"high":3700,"low":3595,"close":3620,"volume":36172,"rsi_14":57.41,"sma_20":3578.0,"sma_60":3657.5,"sma_120":3903.33},{"date":"2026-08-19","open":3620,"high":3635,"low":3535,"close":3570,"volume":22755,"rsi_14":61.39,"sma_20":3577.5,"sma_60":3651.33,"sma_120":3896.58},{"date":"2026-08-20","open":3540,"high":3610,"low":3535,"close":3565,"volume":20365,"rsi_14":59.6,"sma_20":3576.75,"sma_60":3644.92,"sma_120":3890.46},{"date":"2026-08-21","open":3565,"high":3565,"low":3500,"close":3545,"volume":10833,"rsi_14":55.1,"sma_20":3574.75,"sma_60":3638.92,"sma_120":3884.42},{"date":"2026-08-24","open":3540,"high":3615,"low":3510,"close":3615,"volume":5439,"rsi_14":64.15,"sma_20":3576.5,"sma_60":3634.42,"sma_120":3879.58},{"date":"2026-08-25","open":3540,"high":3620,"low":3525,"close":3615,"volume":7202,"rsi_14":60.42,"sma_20":3577.25,"sma_60":3630.5,"sma_120":3873.54},{"date":"2026-08-26","open":3650,"high":3650,"low":3530,"close":3620,"volume":17430,"rsi_14":60.0,"sma_20":3581.25,"sma_60":3628.67,"sma_120":3869.25},{"date":"2026-08-27","open":3640,"high":3640,"low":3530,"close":3540,"volume":15120,"rsi_14":51.35,"sma_20":3585.5,"sma_60":3628.58,"sma_120":3866.17},{"date":"2026-08-28","open":3590,"high":3600,"low":3525,"close":3595,"volume":6142,"rsi_14":54.24,"sma_20":3591.75,"sma_60":3629.5,"sma_120":3861.88},{"date":"2026-08-31","open":3595,"high":3595,"low":3505,"close":3560,"volume":12467,"rsi_14":44.55,"sma_20":3595.0,"sma_60":3629.83,"sma_120":3857.5},{"date":"2026-09-01","open":3560,"high":3575,"low":3515,"close":3555,"volume":9038,"rsi_14":29.55,"sma_20":3599.5,"sma_60":3629.08,"sma_120":3854.42},{"date":"2026-09-02","open":3555,"high":3645,"low":3485,"close":3585,"volume":27791,"rsi_14":34.78,"sma_20":3603.0,"sma_60":3632.08,"sma_120":3850.79},{"date":"2026-09-03","open":3585,"high":3585,"low":3460,"close":3500,"volume":40978,"rsi_14":30.48,"sma_20":3601.75,"sma_60":3633.33,"sma_120":3846.29},{"date":"2026-09-04","open":3520,"high":3780,"low":3460,"close":3555,"volume":97236,"rsi_14":37.72,"sma_20":3603.25,"sma_60":3636.0,"sma_120":3842.25},{"date":"2026-09-07","open":3575,"high":3620,"low":3530,"close":3600,"volume":15400,"rsi_14":48.15,"sma_20":3606.0,"sma_60":3639.33,"sma_120":3838.04},{"date":"2026-09-08","open":3605,"high":3835,"low":3560,"close":3590,"volume":47485,"rsi_14":52.0,"sma_20":3604.5,"sma_60":3641.75,"sma_120":3833.71},{"date":"2026-09-09","open":3680,"high":4495,"low":3580,"close":3790,"volume":2625965,"rsi_14":66.19,"sma_20":3607.25,"sma_60":3647.67,"sma_120":3831.12},{"date":"2026-09-10","open":3810,"high":3840,"low":3680,"close":3725,"volume":223655,"rsi_14":62.16,"sma_20":3607.25,"sma_60":3653.08,"sma_120":3827.79},{"date":"2026-09-11","open":3695,"high":3755,"low":3670,"close":3670,"volume":97960,"rsi_14":53.79,"sma_20":3605.5,"sma_60":3657.67,"sma_120":3824.04},{"date":"2026-09-14","open":3670,"high":3700,"low":3550,"close":3645,"volume":64429,"rsi_14":52.0,"sma_20":3603.0,"sma_60":3661.83,"sma_120":3820.12},{"date":"2026-09-15","open":3675,"high":3675,"low":3565,"close":3605,"volume":71738,"rsi_14":49.04,"sma_20":3602.25,"sma_60":3668.17,"sma_120":3816.79},{"date":"2026-09-16","open":3575,"high":3675,"low":3575,"close":3585,"volume":17515,"rsi_14":53.1,"sma_20":3603.0,"sma_60":3671.17,"sma_120":3812.58},{"date":"2026-09-17","open":3595,"high":3680,"low":3595,"close":3635,"volume":25656,"rsi_14":52.78,"sma_20":3606.5,"sma_60":3663.17,"sma_120":3808.83},{"date":"2026-09-18","open":3680,"high":3870,"low":3525,"close":3635,"volume":31125,"rsi_14":55.47,"sma_20":3611.0,"sma_60":3650.42,"sma_120":3804.58},{"date":"2026-09-21","open":3635,"high":3640,"low":3510,"close":3610,"volume":27782,"rsi_14":53.9,"sma_20":3610.75,"sma_60":3646.92,"sma_120":3800.12},{"date":"2026-09-22","open":3610,"high":3630,"low":3550,"close":3610,"volume":36470,"rsi_14":51.85,"sma_20":3610.5,"sma_60":3642.08,"sma_120":3795.54},{"date":"2026-09-23","open":3595,"high":3620,"low":3530,"close":3545,"volume":28124,"rsi_14":53.44,"sma_20":3606.75,"sma_60":3632.25,"sma_120":3790.83},{"date":"2026-09-28","open":3570,"high":3625,"low":3495,"close":3540,"volume":39532,"rsi_14":48.76,"sma_20":3606.75,"sma_60":3624.42,"sma_120":3785.83},{"date":"2026-09-29","open":3540,"high":3540,"low":3485,"close":3490,"volume":44078,"rsi_14":40.98,"sma_20":3601.5,"sma_60":3613.42,"sma_120":3780.96},{"date":"2026-09-30","open":3490,"high":3565,"low":3475,"close":3555,"volume":35931,"rsi_14":47.37,"sma_20":3601.25,"sma_60":3605.92,"sma_120":3776.38},{"date":"2026-10-01","open":3565,"high":3565,"low":3385,"close":3490,"volume":39865,"rsi_14":21.7,"sma_20":3598.0,"sma_60":3600.83,"sma_120":3771.12},{"date":"2026-10-02","open":3500,"high":3525,"low":3480,"close":3510,"volume":7966,"rsi_14":27.84,"sma_20":3594.25,"sma_60":3596.75,"sma_120":3766.38},{"date":"2026-10-06","open":3510,"high":3545,"low":3470,"close":3480,"volume":10223,"rsi_14":29.35,"sma_20":3593.25,"sma_60":3592.75,"sma_120":3761.0},{"date":"2026-10-07","open":3480,"high":3505,"low":3445,"close":3490,"volume":20137,"rsi_14":32.58,"sma_20":3590.0,"sma_60":3591.58,"sma_120":3755.79},{"date":"2026-10-08","open":3535,"high":3535,"low":3440,"close":3470,"volume":11403,"rsi_14":34.12,"sma_20":3583.5,"sma_60":3590.58,"sma_120":3749.75},{"date":"2026-10-12","open":3470,"high":3535,"low":3440,"close":3510,"volume":47267,"rsi_14":41.57,"sma_20":3579.5,"sma_60":3586.75,"sma_120":3744.25},{"date":"2026-10-13","open":3505,"high":3535,"low":3410,"close":3460,"volume":48406,"rsi_14":30.34,"sma_20":3563.0,"sma_60":3583.17,"sma_120":3737.92},{"date":"2026-10-14","open":3480,"high":3525,"low":3450,"close":3495,"volume":12101,"rsi_14":35.42,"sma_20":3551.5,"sma_60":3580.5,"sma_120":3731.38},{"date":"2026-10-15","open":3455,"high":3535,"low":3360,"close":3375,"volume":38204,"rsi_14":29.57,"sma_20":3536.75,"sma_60":3574.42,"sma_120":3722.92},{"date":"2026-10-16","open":3380,"high":3535,"low":3380,"close":3515,"volume":22415,"rsi_14":43.36,"sma_20":3530.25,"sma_60":3570.92,"sma_120":3715.58},{"date":"2026-10-19","open":3450,"high":3545,"low":3450,"close":3495,"volume":6954,"rsi_14":46.27,"sma_20":3524.75,"sma_60":3568.33,"sma_120":3708.46},{"date":"2026-10-20","open":3520,"high":3550,"low":3395,"close":3485,"volume":36741,"rsi_14":45.93,"sma_20":3519.75,"sma_60":3566.75,"sma_120":3701.33},{"date":"2026-10-21","open":3550,"high":3550,"low":3365,"close":3455,"volume":18763,"rsi_14":47.33,"sma_20":3510.75,"sma_60":3564.67,"sma_120":3694.04},{"date":"2026-10-22","open":3455,"high":3475,"low":3365,"close":3465,"volume":22948,"rsi_14":42.5,"sma_20":3502.25,"sma_60":3562.67,"sma_120":3687.08},{"date":"2026-10-23","open":3400,"high":3495,"low":3360,"close":3495,"volume":19913}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":33.08,"pbr":0.64,"ttm_eps":null,"close":6560.1343},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":28.8,"pbr":0.47,"ttm_eps":null,"close":4821.0708},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":59.73,"pbr":0.44,"ttm_eps":null,"close":4511.5386},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.41,"ttm_eps":null,"close":4168.269},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.43,"ttm_eps":null,"close":4472.3076},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.42,"ttm_eps":null,"close":4354.6152},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.82,"pbr":0.4,"ttm_eps":null,"close":4135.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.6,"pbr":0.39,"ttm_eps":null,"close":4110.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.27,"pbr":0.38,"ttm_eps":null,"close":4010.0}],"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":"국순당","phase":"above-fold","symbol_resolved":true}