{"status":"ok","report":{"price_analysis":{"current":3735.0,"change_1d":-0.8,"change_7d":-5.7,"change_30d":-7.6,"high_30d":4900.0,"low_30d":3630.0,"position_in_range":8.0,"support":3757.0,"resistance":4773.0},"summary":"엠게임(058630)은 Technology 섹터 KR 시장 종목입니다, 시가총액 692.93억. 현재가 3,690원, 전일 대비 -2.0%, 30일 -7.6%. PER 5.1배 / ROE 0.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7951.00, 기관 순매수 2.00만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.1배입니다. ROE 0.5%입니다. 시가총액 692.93억. 매출 901.83억, 영업이익 139.90억.","grade":"C","comment":"PER 5.09배, ROE 0.52%","per":5.15,"pbr":0.51,"roe":0.52,"eps":724.55,"revenue":90183296093.0,"operating_income":13990201556.0,"net_income":13913298327.0,"market_cap":70138168110,"profit_margin":15.43,"roa":0.44,"operating_margin":15.51,"gross_margin":100.0,"debt_ratio":0.18037797461066288,"total_assets":161863237372.0,"total_equity":137128310468.0,"total_debt":24734926904.0,"dividend_yield":7.7752,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.8로 중립 구간입니다. MACD(-65.05)가 시그널선(-59.13)을 하회합니다(데드크로스). 현재가가 SMA20(3904)과 SMA60(4075) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3740~4068 (현재 위치 -15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":40.828402366863905,"macd":-65.05045999028425,"macd_signal":-59.12512025014564,"sma_20":3904.0,"sma_60":4075.0833333333335,"bb_upper":4067.603178453232,"bb_lower":3740.396821546768,"atr_14":184.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7951.00, 기관 순매수 2.00만. 30일 누적: 외국인 -14.19만, 기관 -6.97만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-7951.0,"institutional_flow":19999.0,"data":[{"date":"2026-10-22","foreign_net":-7495.0,"institution_net":4000.0,"retail_net":3495.0},{"date":"2026-10-21","foreign_net":-1794.0,"institution_net":5999.0,"retail_net":-4205.0},{"date":"2026-10-20","foreign_net":-1558.0,"institution_net":0.0,"retail_net":1558.0},{"date":"2026-10-19","foreign_net":-2128.0,"institution_net":5000.0,"retail_net":-2872.0},{"date":"2026-10-16","foreign_net":5024.0,"institution_net":5000.0,"retail_net":-10024.0},{"date":"2026-10-15","foreign_net":5815.0,"institution_net":0.0,"retail_net":-5815.0},{"date":"2026-10-14","foreign_net":642.0,"institution_net":0.0,"retail_net":-642.0},{"date":"2026-10-13","foreign_net":26.0,"institution_net":0.0,"retail_net":-26.0},{"date":"2026-10-12","foreign_net":592.0,"institution_net":-824.0,"retail_net":232.0},{"date":"2026-10-08","foreign_net":-277.0,"institution_net":0.0,"retail_net":277.0},{"date":"2026-10-07","foreign_net":761.0,"institution_net":-4.0,"retail_net":-757.0},{"date":"2026-10-06","foreign_net":-26703.0,"institution_net":828.0,"retail_net":25875.0},{"date":"2026-10-02","foreign_net":-5479.0,"institution_net":0.0,"retail_net":5479.0},{"date":"2026-10-01","foreign_net":-2118.0,"institution_net":0.0,"retail_net":2118.0},{"date":"2026-09-30","foreign_net":-13580.0,"institution_net":6263.0,"retail_net":7317.0},{"date":"2026-09-29","foreign_net":-22351.0,"institution_net":0.0,"retail_net":22351.0},{"date":"2026-09-28","foreign_net":11678.0,"institution_net":2876.0,"retail_net":-14554.0},{"date":"2026-09-23","foreign_net":-880.0,"institution_net":0.0,"retail_net":880.0},{"date":"2026-09-22","foreign_net":-16423.0,"institution_net":0.0,"retail_net":16423.0},{"date":"2026-09-21","foreign_net":-4424.0,"institution_net":-28709.0,"retail_net":33133.0},{"date":"2026-09-18","foreign_net":-7507.0,"institution_net":0.0,"retail_net":7507.0},{"date":"2026-09-17","foreign_net":1560.0,"institution_net":0.0,"retail_net":-1560.0},{"date":"2026-09-16","foreign_net":-4044.0,"institution_net":-5643.0,"retail_net":9687.0},{"date":"2026-09-15","foreign_net":-6308.0,"institution_net":-30925.0,"retail_net":37233.0},{"date":"2026-09-14","foreign_net":-4076.0,"institution_net":-13.0,"retail_net":4089.0},{"date":"2026-09-11","foreign_net":-3848.0,"institution_net":-152.0,"retail_net":4000.0},{"date":"2026-09-10","foreign_net":-2410.0,"institution_net":-427.0,"retail_net":2837.0},{"date":"2026-09-09","foreign_net":-9861.0,"institution_net":-12582.0,"retail_net":22443.0},{"date":"2026-09-08","foreign_net":-23341.0,"institution_net":-20007.0,"retail_net":43348.0},{"date":"2026-09-07","foreign_net":-1414.0,"institution_net":-363.0,"retail_net":1777.0}],"periods":{"d1":{"foreign_net":-7495.0,"institution_net":4000.0,"retail_net":3495.0},"d3":{"foreign_net":-10847.0,"institution_net":9999.0,"retail_net":848.0},"d7":{"foreign_net":-1494.0,"institution_net":19999.0,"retail_net":-18505.0},"d14":{"foreign_net":-34692.0,"institution_net":19999.0,"retail_net":14693.0},"d30":{"foreign_net":-141921.0,"institution_net":-69683.0,"retail_net":211604.0}}},"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 5.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 -12.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-12.2,"unit":"%","percentile":36,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.1,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":40.8,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.6,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":73,"summary":"유동비율 3.6x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":3.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.06,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":15.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -12.2%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.43,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.15,"current_pbr":0.51,"per_5y_high":7.63,"per_5y_low":4.83,"per_5y_avg":6.31,"per_percentile":11.1,"pbr_5y_high":0.96,"pbr_5y_low":0.6,"pbr_5y_avg":0.79,"pbr_percentile":0.0,"per_5y_median":6.18,"pbr_5y_median":0.79,"history":[{"quarter":"2024-Q2","per":6.18,"pbr":0.91},{"quarter":"2024-Q3","per":6.38,"pbr":0.96},{"quarter":"2024-Q4","per":6.13,"pbr":0.76},{"quarter":"2025-Q1","per":4.83,"pbr":0.67},{"quarter":"2025-Q2","per":7.19,"pbr":0.88},{"quarter":"2025-Q3","per":6.18,"pbr":0.79},{"quarter":"2025-Q4","per":7.63,"pbr":0.87},{"quarter":"2026-Q1","per":6.3,"pbr":0.66},{"quarter":"2026-Q2","per":6.0,"pbr":0.6},{"quarter":"현재","per":5.15,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5743.1816,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6034.0947,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4998.6953,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4524.9312,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5946.2236,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5549.8091,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4876.5435,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4345.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.18,"eps":928.57,"close":5743.18,"source":"reported"},{"date":"2024-07","per":5.74,"eps":928.57,"close":5330.27,"source":"reported"},{"date":"2024-08","per":6.07,"eps":928.57,"close":5639.96,"source":"reported"},{"date":"2024-09","per":6.38,"eps":946.31,"close":6034.09,"source":"reported"},{"date":"2024-10","per":6.25,"eps":946.31,"close":5912.1,"source":"reported"},{"date":"2024-11","per":5.36,"eps":946.31,"close":5076.9,"source":"reported"},{"date":"2024-12","per":6.13,"eps":815.47,"close":4998.7,"source":"reported"},{"date":"2025-01","per":6.09,"eps":815.47,"close":4969.69,"source":"reported"},{"date":"2025-02","per":5.93,"eps":815.47,"close":4834.33,"source":"reported"},{"date":"2025-03","per":4.83,"eps":937.33,"close":4524.93,"source":"reported"},{"date":"2025-04","per":5.23,"eps":937.33,"close":4902.01,"source":"reported"},{"date":"2025-05","per":5.47,"eps":937.33,"close":5124.39,"source":"reported"},{"date":"2025-06","per":7.19,"eps":827.42,"close":5946.22,"source":"reported"},{"date":"2025-07","per":7.71,"eps":827.42,"close":6381.31,"source":"reported"},{"date":"2025-08","per":7.17,"eps":827.42,"close":5936.56,"source":"reported"},{"date":"2025-09","per":6.18,"eps":898.03,"close":5549.81,"source":"reported"},{"date":"2025-10","per":6.99,"eps":898.03,"close":6274.96,"source":"reported"},{"date":"2025-11","per":7.13,"eps":898.03,"close":6400.65,"source":"reported"},{"date":"2025-12","per":7.63,"eps":833.16,"close":6360.0,"source":"reported"},{"date":"2026-01","per":6.89,"eps":833.16,"close":5740.0,"source":"reported"},{"date":"2026-02","per":6.53,"eps":833.16,"close":5440.0,"source":"reported"},{"date":"2026-03","per":6.3,"eps":773.47,"close":4876.54,"source":"reported"},{"date":"2026-04","per":6.76,"eps":773.47,"close":5227.65,"source":"reported"},{"date":"2026-05","per":5.97,"eps":773.47,"close":4618.09,"source":"reported"},{"date":"2026-06","per":6.0,"eps":724.55,"close":4345.0,"source":"reported"},{"date":"2026-07","per":5.89,"eps":724.55,"close":4270.0,"source":"reported"},{"date":"2026-08","per":5.69,"eps":724.55,"close":4120.0,"source":"reported"},{"date":"2026-09","per":5.41,"eps":724.55,"close":3920.0,"source":"reported"},{"date":"2026-10","per":5.04,"eps":724.55,"close":3650.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.21,"std":0.73,"upper_1sd":6.94,"lower_1sd":5.48,"current":5.04,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":7.7752,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 40%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":39.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.78,"summary":"배당수익률 7.78%","metrics":[{"name":"배당수익률","value":7.78,"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":"5.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"0.5%"}],"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":"2026-10-23T21:50:07.639279+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.005231954383098905,"dividend_yield":null,"eps":37.36,"revenue":21259345961.0,"operating_income":2442698576.0,"net_income":717449065.0,"market_cap":null,"profit_margin":0.03374746647033033,"operating_margin":0.11489998706832748,"roa":0.004432439858787282,"gross_margin":1.0,"total_equity":137128310468.0,"total_assets":161863237372.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.03274395731464376,"dividend_yield":null,"eps":235.69,"revenue":24214063459.0,"operating_income":3175252943.0,"net_income":4525831177.0,"market_cap":null,"profit_margin":0.18690919781652002,"operating_margin":0.13113259360108792,"roa":0.026923830583814767,"gross_margin":1.0,"total_equity":138218821064.0,"total_assets":168097595285.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.027668081990984698,"dividend_yield":null,"eps":197.24,"revenue":23209138884.0,"operating_income":4235812273.0,"net_income":3787590294.0,"market_cap":null,"profit_margin":0.16319391740169656,"operating_margin":0.18250622283621645,"roa":0.024087329827722985,"gross_margin":1.0,"total_equity":136893851017.0,"total_assets":157244091441.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03687285198418336,"dividend_yield":null,"eps":254.26,"revenue":21500747789.0,"operating_income":4136437764.0,"net_income":4882427791.0,"market_cap":null,"profit_margin":0.2270817665931554,"operating_margin":0.19238576279268962,"roa":0.03239526775936836,"gross_margin":1.0,"total_equity":132412534650.0,"total_assets":150714228611.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012988162856040476,"dividend_yield":null,"eps":86.28,"revenue":19980372615.0,"operating_income":2696245566.0,"net_income":1656702638.0,"market_cap":null,"profit_margin":0.08291650360695738,"operating_margin":0.13494470888775265,"roa":0.011306678805777612,"gross_margin":1.0,"total_equity":127554809434.0,"total_assets":146524250530.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04488578901115522,"dividend_yield":null,"eps":295.38,"revenue":27049995822.0,"operating_income":6486296829.0,"net_income":5672117068.0,"market_cap":null,"profit_margin":0.20969012732293352,"operating_margin":0.23978919892196943,"roa":0.037239748531421674,"gross_margin":1.0,"total_equity":126367770133.0,"total_assets":152313516919.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04050186720169997,"dividend_yield":null,"eps":262.11,"revenue":26272635098.0,"operating_income":3877943452.0,"net_income":5033165459.0,"market_cap":null,"profit_margin":0.1915744439119146,"operating_margin":0.14760390183682823,"roa":0.033803640266532355,"gross_margin":1.0,"total_equity":124269961035.0,"total_assets":148894184748.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.029723663915672244,"dividend_yield":null,"eps":183.65,"revenue":19677915128.0,"operating_income":4267708930.0,"net_income":3526619103.0,"market_cap":null,"profit_margin":0.17921711116549746,"operating_margin":0.21687810432353238,"roa":0.025081317365539164,"gross_margin":1.0,"total_equity":118646850301.0,"total_assets":140607411150.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.031815109961062425,"dividend_yield":null,"eps":196.19,"revenue":18131004902.0,"operating_income":685364370.0,"net_income":3767420171.0,"market_cap":null,"profit_margin":0.20778882314374214,"operating_margin":0.03780068306773215,"roa":0.02489838412339954,"gross_margin":1.0,"total_equity":118416066316.0,"total_assets":151311834227.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.02907916200602972,"dividend_yield":null,"eps":173.52,"revenue":19343443835.0,"operating_income":4007662113.0,"net_income":3331938073.0,"market_cap":null,"profit_margin":0.17225154431762538,"operating_margin":0.2071845193226938,"roa":0.022454481356804327,"gross_margin":1.0,"total_equity":114581640018.0,"total_assets":148386329662.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06624535744206794,"dividend_yield":null,"eps":392.95,"revenue":25725873479.0,"operating_income":9142388535.0,"net_income":7545686429.0,"market_cap":null,"profit_margin":0.2933111847556716,"operating_margin":0.3553771864136283,"roa":0.05091124482010937,"gross_margin":1.0,"total_equity":113905135701.0,"total_assets":148212569849.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02979463626163911,"dividend_yield":null,"eps":165.91,"revenue":17452596378.0,"operating_income":4229134171.0,"net_income":3185852924.0,"market_cap":null,"profit_margin":0.18254320761213216,"operating_margin":0.24232120421526887,"roa":0.022630151625356577,"gross_margin":1.0,"total_equity":106927062174.0,"total_assets":140779124097.0}],"current_price":3735.0,"change_pct":-0.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":5170.0},{"date":"2017-01-11","close":5170.0},{"date":"2017-01-12","close":5200.0},{"date":"2017-01-13","close":5120.0},{"date":"2017-01-16","close":5080.0},{"date":"2017-01-17","close":5070.0},{"date":"2017-01-18","close":5090.0},{"date":"2017-01-19","close":5040.0},{"date":"2017-01-20","close":4925.0},{"date":"2017-01-23","close":5040.0},{"date":"2017-01-24","close":5380.0},{"date":"2017-01-25","close":5260.0},{"date":"2017-01-26","close":5250.0},{"date":"2017-01-31","close":5340.0},{"date":"2017-02-01","close":5430.0},{"date":"2017-02-02","close":5310.0},{"date":"2017-02-03","close":5230.0},{"date":"2017-02-06","close":5390.0},{"date":"2017-02-07","close":5350.0},{"date":"2017-02-08","close":5450.0},{"date":"2017-02-09","close":5540.0},{"date":"2017-02-10","close":5420.0},{"date":"2017-02-13","close":5530.0},{"date":"2017-02-14","close":5480.0},{"date":"2017-02-15","close":5370.0},{"date":"2017-02-16","close":5430.0},{"date":"2017-02-17","close":5500.0},{"date":"2017-02-20","close":5580.0},{"date":"2017-02-21","close":5580.0},{"date":"2017-02-22","close":5640.0},{"date":"2017-02-23","close":5470.0},{"date":"2017-02-24","close":5550.0},{"date":"2017-02-27","close":5510.0},{"date":"2017-02-28","close":5700.0},{"date":"2017-03-02","close":5670.0},{"date":"2017-03-03","close":5340.0},{"date":"2017-03-06","close":5190.0},{"date":"2017-03-07","close":5050.0},{"date":"2017-03-08","close":5020.0},{"date":"2017-03-09","close":5060.0},{"date":"2017-03-10","close":5000.0},{"date":"2017-03-13","close":5190.0},{"date":"2017-03-14","close":5140.0},{"date":"2017-03-15","close":5050.0},{"date":"2017-03-16","close":5180.0},{"date":"2017-03-17","close":5210.0},{"date":"2017-03-20","close":5280.0},{"date":"2017-03-21","close":5440.0},{"date":"2017-03-22","close":5420.0},{"date":"2017-03-23","close":5450.0},{"date":"2017-03-24","close":5470.0},{"date":"2017-03-27","close":5230.0},{"date":"2017-03-28","close":5320.0},{"date":"2017-03-29","close":5180.0},{"date":"2017-03-30","close":5060.0},{"date":"2017-03-31","close":5020.0},{"date":"2017-04-03","close":4995.0},{"date":"2017-04-04","close":4930.0},{"date":"2017-04-05","close":5090.0},{"date":"2017-04-06","close":5010.0},{"date":"2017-04-07","close":4980.0},{"date":"2017-04-10","close":5140.0},{"date":"2017-04-11","close":5050.0},{"date":"2017-04-12","close":5340.0},{"date":"2017-04-13","close":5300.0},{"date":"2017-04-14","close":5500.0},{"date":"2017-04-17","close":5500.0},{"date":"2017-04-18","close":5610.0},{"date":"2017-04-19","close":5650.0},{"date":"2017-04-20","close":5550.0},{"date":"2017-04-21","close":5480.0},{"date":"2017-04-24","close":5370.0},{"date":"2017-04-25","close":5380.0},{"date":"2017-04-26","close":5190.0},{"date":"2017-04-27","close":5180.0},{"date":"2017-04-28","close":5260.0},{"date":"2017-05-02","close":5120.0},{"date":"2017-05-04","close":5080.0},{"date":"2017-05-08","close":5130.0},{"date":"2017-05-10","close":5210.0},{"date":"2017-05-11","close":5210.0},{"date":"2017-05-12","close":5190.0},{"date":"2017-05-15","close":5090.0},{"date":"2017-05-16","close":4975.0},{"date":"2017-05-17","close":4990.0},{"date":"2017-05-18","close":4990.0},{"date":"2017-05-19","close":5010.0},{"date":"2017-05-22","close":4995.0},{"date":"2017-05-23","close":5000.0},{"date":"2017-05-24","close":4965.0},{"date":"2017-05-25","close":4965.0},{"date":"2017-05-26","close":4905.0},{"date":"2017-05-29","close":4800.0},{"date":"2017-05-30","close":4890.0},{"date":"2017-05-31","close":4935.0},{"date":"2017-06-01","close":4950.0},{"date":"2017-06-02","close":5010.0},{"date":"2017-06-05","close":5000.0},{"date":"2017-06-07","close":4995.0},{"date":"2017-06-08","close":4965.0},{"date":"2017-06-09","close":4975.0},{"date":"2017-06-12","close":4850.0},{"date":"2017-06-13","close":4900.0},{"date":"2017-06-14","close":4900.0},{"date":"2017-06-15","close":4865.0},{"date":"2017-06-16","close":4860.0},{"date":"2017-06-19","close":4830.0},{"date":"2017-06-20","close":4790.0},{"date":"2017-06-21","close":4715.0},{"date":"2017-06-22","close":4760.0},{"date":"2017-06-23","close":4795.0},{"date":"2017-06-26","close":4775.0},{"date":"2017-06-27","close":4745.0},{"date":"2017-06-28","close":4720.0},{"date":"2017-06-29","close":4715.0},{"date":"2017-06-30","close":4695.0},{"date":"2017-07-03","close":4675.0},{"date":"2017-07-04","close":4650.0},{"date":"2017-07-05","close":4700.0},{"date":"2017-07-06","close":4790.0},{"date":"2017-07-07","close":4790.0},{"date":"2017-07-10","close":4725.0},{"date":"2017-07-11","close":4690.0},{"date":"2017-07-12","close":4600.0},{"date":"2017-07-13","close":4600.0},{"date":"2017-07-14","close":4570.0},{"date":"2017-07-17","close":4490.0},{"date":"2017-07-18","close":4510.0},{"date":"2017-07-19","close":4565.0},{"date":"2017-07-20","close":4630.0},{"date":"2017-07-21","close":4670.0},{"date":"2017-07-24","close":4675.0},{"date":"2017-07-25","close":4530.0},{"date":"2017-07-26","close":4435.0},{"date":"2017-07-27","close":4415.0},{"date":"2017-07-28","close":4340.0},{"date":"2017-07-31","close":4185.0},{"date":"2017-08-01","close":4270.0},{"date":"2017-08-02","close":4380.0},{"date":"2017-08-03","close":4230.0},{"date":"2017-08-04","close":4285.0},{"date":"2017-08-07","close":4265.0},{"date":"2017-08-08","close":4330.0},{"date":"2017-08-09","close":4260.0},{"date":"2017-08-10","close":4260.0},{"date":"2017-08-11","close":4145.0},{"date":"2017-08-14","close":4115.0},{"date":"2017-08-16","close":4155.0},{"date":"2017-08-17","close":4310.0},{"date":"2017-08-18","close":4340.0},{"date":"2017-08-21","close":4340.0},{"date":"2017-08-22","close":4415.0},{"date":"2017-08-23","close":4350.0},{"date":"2017-08-24","close":4460.0},{"date":"2017-08-25","close":4440.0},{"date":"2017-08-28","close":4425.0},{"date":"2017-08-29","close":4395.0},{"date":"2017-08-30","close":4395.0},{"date":"2017-08-31","close":4400.0},{"date":"2017-09-01","close":4445.0},{"date":"2017-09-04","close":4380.0},{"date":"2017-09-05","close":4420.0},{"date":"2017-09-06","close":4360.0},{"date":"2017-09-07","close":4315.0},{"date":"2017-09-08","close":4310.0},{"date":"2017-09-11","close":4240.0},{"date":"2017-09-12","close":4170.0},{"date":"2017-09-13","close":4155.0},{"date":"2017-09-14","close":4100.0},{"date":"2017-09-15","close":4335.0},{"date":"2017-09-18","close":4460.0},{"date":"2017-09-19","close":4400.0},{"date":"2017-09-20","close":4360.0},{"date":"2017-09-21","close":4720.0},{"date":"2017-09-22","close":4565.0},{"date":"2017-09-25","close":4410.0},{"date":"2017-09-26","close":4620.0},{"date":"2017-09-27","close":4430.0},{"date":"2017-09-28","close":4435.0},{"date":"2017-09-29","close":4435.0},{"date":"2017-10-10","close":4500.0},{"date":"2017-10-11","close":4415.0},{"date":"2017-10-12","close":4245.0},{"date":"2017-10-13","close":4180.0},{"date":"2017-10-16","close":4130.0},{"date":"2017-10-17","close":4185.0},{"date":"2017-10-18","close":4160.0},{"date":"2017-10-19","close":4145.0},{"date":"2017-10-20","close":4165.0},{"date":"2017-10-23","close":4150.0},{"date":"2017-10-24","close":4175.0},{"date":"2017-10-25","close":4210.0},{"date":"2017-10-26","close":4210.0},{"date":"2017-10-27","close":4385.0},{"date":"2017-10-30","close":4295.0},{"date":"2017-10-31","close":4350.0},{"date":"2017-11-01","close":4315.0},{"date":"2017-11-02","close":4330.0},{"date":"2017-11-03","close":4300.0},{"date":"2017-11-06","close":4425.0},{"date":"2017-11-07","close":4420.0},{"date":"2017-11-08","close":4360.0},{"date":"2017-11-09","close":4455.0},{"date":"2017-11-10","close":4450.0},{"date":"2017-11-13","close":4470.0},{"date":"2017-11-14","close":4420.0},{"date":"2017-11-15","close":4260.0},{"date":"2017-11-16","close":4260.0},{"date":"2017-11-17","close":4265.0},{"date":"2017-11-20","close":4290.0},{"date":"2017-11-21","close":4245.0},{"date":"2017-11-22","close":4425.0},{"date":"2017-11-23","close":4470.0},{"date":"2017-11-24","close":4600.0},{"date":"2017-11-27","close":4615.0},{"date":"2017-11-28","close":4450.0},{"date":"2017-11-29","close":4435.0},{"date":"2017-11-30","close":4710.0},{"date":"2017-12-01","close":4660.0},{"date":"2017-12-04","close":4610.0},{"date":"2017-12-05","close":4580.0},{"date":"2017-12-06","close":4800.0},{"date":"2017-12-07","close":4910.0},{"date":"2017-12-08","close":4510.0},{"date":"2017-12-11","close":4300.0},{"date":"2017-12-12","close":4420.0},{"date":"2017-12-13","close":4420.0},{"date":"2017-12-14","close":4640.0},{"date":"2017-12-15","close":5090.0},{"date":"2017-12-18","close":6610.0},{"date":"2017-12-19","close":5350.0},{"date":"2017-12-20","close":5240.0},{"date":"2017-12-21","close":4800.0},{"date":"2017-12-22","close":4720.0},{"date":"2017-12-26","close":4635.0},{"date":"2017-12-27","close":4870.0},{"date":"2017-12-28","close":4675.0},{"date":"2018-01-02","close":4371.2656},{"date":"2018-01-03","close":4442.7065},{"date":"2018-01-04","close":4509.6816},{"date":"2018-01-05","close":4679.3535},{"date":"2018-01-08","close":4679.3535},{"date":"2018-01-09","close":4500.7524},{"date":"2018-01-10","close":4652.5635},{"date":"2018-01-11","close":4107.8291},{"date":"2018-01-12","close":4143.5493},{"date":"2018-01-15","close":4295.3608},{"date":"2018-01-16","close":4232.8501},{"date":"2018-01-17","close":4353.4062},{"date":"2018-01-18","close":4465.0317},{"date":"2018-01-19","close":4554.3325},{"date":"2018-01-22","close":4554.3325},{"date":"2018-01-23","close":4590.0527},{"date":"2018-01-24","close":4661.4932},{"date":"2018-01-25","close":4554.3325},{"date":"2018-01-26","close":4688.2837},{"date":"2018-01-29","close":4741.8638},{"date":"2018-01-30","close":4598.9829},{"date":"2018-01-31","close":4536.4727},{"date":"2018-02-01","close":4598.9829},{"date":"2018-02-02","close":4411.4512},{"date":"2018-02-05","close":4201.5947},{"date":"2018-02-06","close":4031.9236},{"date":"2018-02-07","close":3929.2278},{"date":"2018-02-08","close":4072.1089},{"date":"2018-02-09","close":3933.6926},{"date":"2018-02-12","close":3920.2979},{"date":"2018-02-13","close":3929.2278},{"date":"2018-02-14","close":3920.2979},{"date":"2018-02-19","close":4022.9939},{"date":"2018-02-20","close":4031.9236},{"date":"2018-02-21","close":4107.8291},{"date":"2018-02-22","close":4089.9688},{"date":"2018-02-23","close":4072.1089},{"date":"2018-02-26","close":4009.5986},{"date":"2018-02-27","close":4326.6157},{"date":"2018-02-28","close":4192.6646},{"date":"2018-03-02","close":4348.9414},{"date":"2018-03-05","close":4116.7593},{"date":"2018-03-06","close":4250.7104},{"date":"2018-03-07","close":4107.8291},{"date":"2018-03-08","close":4210.5249},{"date":"2018-03-09","close":4250.7104},{"date":"2018-03-12","close":4250.7104},{"date":"2018-03-13","close":4286.4302},{"date":"2018-03-14","close":4299.8252},{"date":"2018-03-15","close":4232.8501},{"date":"2018-03-16","close":4214.9897},{"date":"2018-03-19","close":4045.3188},{"date":"2018-03-20","close":4063.1787},{"date":"2018-03-21","close":4036.3887},{"date":"2018-03-22","close":3947.0879},{"date":"2018-03-23","close":3777.4167},{"date":"2018-03-26","close":3839.9272},{"date":"2018-03-27","close":3862.2524},{"date":"2018-03-28","close":3804.2068},{"date":"2018-03-29","close":3889.0427},{"date":"2018-03-30","close":3938.158},{"date":"2018-04-02","close":3911.3677},{"date":"2018-04-03","close":3884.5776},{"date":"2018-04-04","close":3813.1372},{"date":"2018-04-05","close":3866.7175},{"date":"2018-04-06","close":3848.8577},{"date":"2018-04-09","close":3822.0671},{"date":"2018-04-10","close":3795.2771},{"date":"2018-04-11","close":3889.0427},{"date":"2018-04-12","close":3947.0879},{"date":"2018-04-13","close":3920.2979},{"date":"2018-04-16","close":3978.3435},{"date":"2018-04-17","close":4045.3188},{"date":"2018-04-18","close":4018.5283},{"date":"2018-04-19","close":3978.3435},{"date":"2018-04-20","close":4014.0637},{"date":"2018-04-23","close":3956.0181},{"date":"2018-04-24","close":4054.249},{"date":"2018-04-25","close":4000.6689},{"date":"2018-04-26","close":3978.3435},{"date":"2018-04-27","close":4134.6191},{"date":"2018-04-30","close":4107.8291},{"date":"2018-05-02","close":3915.833},{"date":"2018-05-03","close":3947.0879},{"date":"2018-05-04","close":3889.0427},{"date":"2018-05-08","close":3755.0918},{"date":"2018-05-09","close":3755.0918},{"date":"2018-05-10","close":3799.7422},{"date":"2018-05-11","close":3799.7422},{"date":"2018-05-14","close":3732.7666},{"date":"2018-05-15","close":3777.4167},{"date":"2018-05-16","close":3714.9067},{"date":"2018-05-17","close":3750.6267},{"date":"2018-05-18","close":3790.812},{"date":"2018-05-21","close":3822.0671},{"date":"2018-05-23","close":3768.4868},{"date":"2018-05-24","close":3723.8364},{"date":"2018-05-25","close":3679.1865},{"date":"2018-05-28","close":3714.9067},{"date":"2018-05-29","close":3759.5566},{"date":"2018-05-30","close":3862.2524},{"date":"2018-05-31","close":3732.7666},{"date":"2018-06-01","close":3714.9067},{"date":"2018-06-04","close":3705.9766},{"date":"2018-06-05","close":3732.7666},{"date":"2018-06-07","close":3799.7422},{"date":"2018-06-08","close":3781.8816},{"date":"2018-06-11","close":3764.0217},{"date":"2018-06-12","close":3755.0918},{"date":"2018-06-14","close":3697.0464},{"date":"2018-06-15","close":3701.5115},{"date":"2018-06-18","close":3572.0254},{"date":"2018-06-19","close":3455.9346},{"date":"2018-06-20","close":3500.585},{"date":"2018-06-21","close":3424.6794},{"date":"2018-06-22","close":3366.6338},{"date":"2018-06-25","close":3397.8892},{"date":"2018-06-26","close":3353.239},{"date":"2018-06-27","close":3339.844},{"date":"2018-06-28","close":3295.1934},{"date":"2018-06-29","close":3250.543},{"date":"2018-07-02","close":3071.9419},{"date":"2018-07-03","close":3121.0571},{"date":"2018-07-04","close":3196.9626},{"date":"2018-07-05","close":3196.9626},{"date":"2018-07-06","close":3214.8225},{"date":"2018-07-09","close":3237.1479},{"date":"2018-07-10","close":3317.5186},{"date":"2018-07-11","close":3277.3335},{"date":"2018-07-12","close":3295.1934},{"date":"2018-07-13","close":3313.0537},{"date":"2018-07-16","close":3317.5186},{"date":"2018-07-17","close":3366.6338},{"date":"2018-07-18","close":3321.9836},{"date":"2018-07-19","close":3268.4033},{"date":"2018-07-20","close":3170.1726},{"date":"2018-07-23","close":3036.2219},{"date":"2018-07-24","close":3116.592},{"date":"2018-07-25","close":3125.5222},{"date":"2018-07-26","close":3188.0327},{"date":"2018-07-27","close":3214.8225},{"date":"2018-07-30","close":3232.6829},{"date":"2018-07-31","close":3201.4277},{"date":"2018-08-01","close":3263.9382},{"date":"2018-08-02","close":3277.3335},{"date":"2018-08-03","close":3263.9382},{"date":"2018-08-06","close":3263.9382},{"date":"2018-08-07","close":3263.9382},{"date":"2018-08-08","close":3223.7529},{"date":"2018-08-09","close":3205.8928},{"date":"2018-08-10","close":3174.6375},{"date":"2018-08-13","close":3049.6169},{"date":"2018-08-14","close":3049.6169},{"date":"2018-08-16","close":2996.0364},{"date":"2018-08-17","close":3054.0818},{"date":"2018-08-20","close":3040.6868},{"date":"2018-08-21","close":3080.8716},{"date":"2018-08-22","close":3134.4524},{"date":"2018-08-23","close":3134.4524},{"date":"2018-08-24","close":3161.2424},{"date":"2018-08-27","close":3116.592},{"date":"2018-08-28","close":3103.1968},{"date":"2018-08-29","close":3129.9871},{"date":"2018-08-30","close":3183.5676},{"date":"2018-08-31","close":3161.2424},{"date":"2018-09-03","close":3125.5222},{"date":"2018-09-04","close":3156.7773},{"date":"2018-09-05","close":3165.7073},{"date":"2018-09-06","close":3143.3823},{"date":"2018-09-07","close":3094.2671},{"date":"2018-09-10","close":3027.2915},{"date":"2018-09-11","close":3085.3369},{"date":"2018-09-12","close":3094.2671},{"date":"2018-09-13","close":3071.9419},{"date":"2018-09-14","close":3071.9419},{"date":"2018-09-17","close":3063.0117},{"date":"2018-09-18","close":3058.5469},{"date":"2018-09-19","close":2996.0364},{"date":"2018-09-20","close":2991.5713},{"date":"2018-09-21","close":2996.0364},{"date":"2018-09-27","close":3018.3616},{"date":"2018-09-28","close":3049.6169},{"date":"2018-10-01","close":3018.3616},{"date":"2018-10-02","close":3004.9666},{"date":"2018-10-04","close":2893.3406},{"date":"2018-10-05","close":2759.3899},{"date":"2018-10-08","close":2723.6692},{"date":"2018-10-10","close":2616.5085},{"date":"2018-10-11","close":2415.5823},{"date":"2018-10-12","close":2362.002},{"date":"2018-10-15","close":2442.3723},{"date":"2018-10-16","close":2567.3933},{"date":"2018-10-17","close":2652.2288},{"date":"2018-10-18","close":2620.9736},{"date":"2018-10-19","close":2629.9036},{"date":"2018-10-22","close":2625.4387},{"date":"2018-10-23","close":2545.0679},{"date":"2018-10-24","close":2424.512},{"date":"2018-10-25","close":2326.2817},{"date":"2018-10-26","close":2303.9568},{"date":"2018-10-29","close":2053.9146},{"date":"2018-10-30","close":1982.4741},{"date":"2018-10-31","close":2094.0999},{"date":"2018-11-01","close":2147.6804},{"date":"2018-11-02","close":2254.8408},{"date":"2018-11-05","close":2254.8408},{"date":"2018-11-06","close":2362.002},{"date":"2018-11-07","close":2259.3062},{"date":"2018-11-08","close":2281.6313},{"date":"2018-11-09","close":2241.446},{"date":"2018-11-12","close":2223.5859},{"date":"2018-11-13","close":2254.8408},{"date":"2018-11-14","close":2295.0264},{"date":"2018-11-15","close":2308.4214},{"date":"2018-11-16","close":2393.2571},{"date":"2018-11-19","close":2362.002},{"date":"2018-11-20","close":2411.1169},{"date":"2018-11-21","close":2442.3723},{"date":"2018-11-22","close":2348.6067},{"date":"2018-11-23","close":2286.0964},{"date":"2018-11-26","close":2303.9568},{"date":"2018-11-27","close":2335.2117},{"date":"2018-11-28","close":2357.5369},{"date":"2018-11-29","close":2370.9319},{"date":"2018-11-30","close":2366.467},{"date":"2018-12-03","close":2473.6274},{"date":"2018-12-04","close":2491.4878},{"date":"2018-12-05","close":2437.9075},{"date":"2018-12-06","close":2339.6768},{"date":"2018-12-07","close":2339.6768},{"date":"2018-12-10","close":2210.1909},{"date":"2018-12-11","close":2125.3552},{"date":"2018-12-12","close":2134.2854},{"date":"2018-12-13","close":2174.4707},{"date":"2018-12-14","close":2129.8201},{"date":"2018-12-17","close":2178.9353},{"date":"2018-12-18","close":2161.0754},{"date":"2018-12-19","close":2161.0754},{"date":"2018-12-20","close":2808.5051},{"date":"2018-12-21","close":2915.6658},{"date":"2018-12-24","close":2679.019},{"date":"2018-12-26","close":2509.3477},{"date":"2018-12-27","close":2679.019},{"date":"2018-12-28","close":2652.2288},{"date":"2019-01-02","close":2732.5996},{"date":"2019-01-03","close":2987.1062},{"date":"2019-01-04","close":2955.8511},{"date":"2019-01-07","close":2973.7114},{"date":"2019-01-08","close":2991.5713},{"date":"2019-01-09","close":2888.8757},{"date":"2019-01-10","close":2879.9456},{"date":"2019-01-11","close":2906.7358},{"date":"2019-01-14","close":2911.2007},{"date":"2019-01-15","close":2960.3162},{"date":"2019-01-16","close":2884.4106},{"date":"2019-01-17","close":2888.8757},{"date":"2019-01-18","close":2893.3406},{"date":"2019-01-21","close":2951.386},{"date":"2019-01-22","close":2866.5505},{"date":"2019-01-23","close":2812.97},{"date":"2019-01-24","close":2857.6204},{"date":"2019-01-25","close":2911.2007},{"date":"2019-01-28","close":2915.6658},{"date":"2019-01-29","close":2844.2253},{"date":"2019-01-30","close":2839.7603},{"date":"2019-01-31","close":2857.6204},{"date":"2019-02-01","close":2826.365},{"date":"2019-02-07","close":2888.8757},{"date":"2019-02-08","close":3036.2219},{"date":"2019-02-11","close":2978.1763},{"date":"2019-02-12","close":2929.061},{"date":"2019-02-13","close":2920.1309},{"date":"2019-02-14","close":3009.4316},{"date":"2019-02-15","close":2987.1062},{"date":"2019-02-18","close":3080.8716},{"date":"2019-02-19","close":3152.3123},{"date":"2019-02-20","close":3170.1726},{"date":"2019-02-21","close":3067.4768},{"date":"2019-02-22","close":2991.5713},{"date":"2019-02-25","close":3045.1516},{"date":"2019-02-26","close":3000.5015},{"date":"2019-02-27","close":3116.592},{"date":"2019-02-28","close":3009.4316},{"date":"2019-03-04","close":3255.0081},{"date":"2019-03-05","close":3290.7283},{"date":"2019-03-06","close":3277.3335},{"date":"2019-03-07","close":3210.3579},{"date":"2019-03-08","close":3188.0327},{"date":"2019-03-11","close":3116.592},{"date":"2019-03-12","close":3228.218},{"date":"2019-03-13","close":3165.7073},{"date":"2019-03-14","close":3223.7529},{"date":"2019-03-15","close":3080.8716},{"date":"2019-03-18","close":3071.9419},{"date":"2019-03-19","close":3058.5469},{"date":"2019-03-20","close":2951.386},{"date":"2019-03-21","close":2969.2461},{"date":"2019-03-22","close":2973.7114},{"date":"2019-03-25","close":2817.4351},{"date":"2019-03-26","close":2871.0156},{"date":"2019-03-27","close":2848.6902},{"date":"2019-03-28","close":2848.6902},{"date":"2019-03-29","close":2808.5051},{"date":"2019-04-01","close":2871.0156},{"date":"2019-04-02","close":2888.8757},{"date":"2019-04-03","close":2946.9211},{"date":"2019-04-04","close":2969.2461},{"date":"2019-04-05","close":2973.7114},{"date":"2019-04-08","close":2991.5713},{"date":"2019-04-09","close":3045.1516},{"date":"2019-04-10","close":3031.7566},{"date":"2019-04-11","close":3036.2219},{"date":"2019-04-12","close":3071.9419},{"date":"2019-04-15","close":3071.9419},{"date":"2019-04-16","close":3022.8269},{"date":"2019-04-17","close":3116.592},{"date":"2019-04-18","close":3013.8965},{"date":"2019-04-19","close":3054.0818},{"date":"2019-04-22","close":3045.1516},{"date":"2019-04-23","close":3076.4067},{"date":"2019-04-24","close":3143.3823},{"date":"2019-04-25","close":3018.3616},{"date":"2019-04-26","close":2875.4805},{"date":"2019-04-29","close":2911.2007},{"date":"2019-04-30","close":2973.7114},{"date":"2019-05-02","close":2987.1062},{"date":"2019-05-03","close":3121.0571},{"date":"2019-05-07","close":3705.9766},{"date":"2019-05-08","close":3272.8682},{"date":"2019-05-09","close":3045.1516},{"date":"2019-05-10","close":3036.2219},{"date":"2019-05-13","close":3246.0781},{"date":"2019-05-14","close":3286.2634},{"date":"2019-05-15","close":3393.4241},{"date":"2019-05-16","close":3348.7737},{"date":"2019-05-17","close":3277.3335},{"date":"2019-05-20","close":3174.6375},{"date":"2019-05-21","close":3321.9836},{"date":"2019-05-22","close":3308.5884},{"date":"2019-05-23","close":3143.3823},{"date":"2019-05-24","close":2987.1062},{"date":"2019-05-27","close":2884.4106},{"date":"2019-05-28","close":2906.7358},{"date":"2019-05-29","close":2839.7603},{"date":"2019-05-30","close":2812.97},{"date":"2019-05-31","close":2821.9001},{"date":"2019-06-03","close":2844.2253},{"date":"2019-06-04","close":2871.0156},{"date":"2019-06-05","close":2906.7358},{"date":"2019-06-07","close":2955.8511},{"date":"2019-06-10","close":2987.1062},{"date":"2019-06-11","close":3036.2219},{"date":"2019-06-12","close":2982.6414},{"date":"2019-06-13","close":3152.3123},{"date":"2019-06-14","close":3161.2424},{"date":"2019-06-17","close":3205.8928},{"date":"2019-06-18","close":3210.3579},{"date":"2019-06-19","close":3223.7529},{"date":"2019-06-20","close":3339.844},{"date":"2019-06-21","close":3196.9626},{"date":"2019-06-24","close":3344.3086},{"date":"2019-06-25","close":3246.0781},{"date":"2019-06-26","close":3281.7983},{"date":"2019-06-27","close":3330.9136},{"date":"2019-06-28","close":3098.7322},{"date":"2019-07-01","close":3027.2915},{"date":"2019-07-02","close":3652.396},{"date":"2019-07-03","close":3554.1653},{"date":"2019-07-04","close":3429.1443},{"date":"2019-07-05","close":3764.0217},{"date":"2019-07-08","close":3875.6477},{"date":"2019-07-09","close":3580.9556},{"date":"2019-07-10","close":3674.7212},{"date":"2019-07-11","close":3723.8364},{"date":"2019-07-12","close":3777.4167},{"date":"2019-07-15","close":3643.4663},{"date":"2019-07-16","close":3563.0955},{"date":"2019-07-17","close":3348.7737},{"date":"2019-07-18","close":3317.5186},{"date":"2019-07-19","close":3317.5186},{"date":"2019-07-22","close":3281.7983},{"date":"2019-07-23","close":3344.3086},{"date":"2019-07-24","close":3223.7529},{"date":"2019-07-25","close":3129.9871},{"date":"2019-07-26","close":3067.4768},{"date":"2019-07-29","close":2884.4106},{"date":"2019-07-30","close":2951.386},{"date":"2019-07-31","close":3045.1516},{"date":"2019-08-01","close":2960.3162},{"date":"2019-08-02","close":2906.7358},{"date":"2019-08-05","close":2580.7883},{"date":"2019-08-06","close":2571.8582},{"date":"2019-08-07","close":2674.554},{"date":"2019-08-08","close":2777.2498},{"date":"2019-08-09","close":2857.6204},{"date":"2019-08-12","close":2871.0156},{"date":"2019-08-13","close":2991.5713},{"date":"2019-08-14","close":3004.9666},{"date":"2019-08-16","close":3138.917},{"date":"2019-08-19","close":3054.0818},{"date":"2019-08-20","close":3080.8716},{"date":"2019-08-21","close":3089.8018},{"date":"2019-08-22","close":3013.8965},{"date":"2019-08-23","close":3121.0571},{"date":"2019-08-26","close":3063.0117},{"date":"2019-08-27","close":3098.7322},{"date":"2019-08-28","close":3094.2671},{"date":"2019-08-29","close":3103.1968},{"date":"2019-08-30","close":3138.917},{"date":"2019-09-02","close":3299.6584},{"date":"2019-09-03","close":3250.543},{"date":"2019-09-04","close":3313.0537},{"date":"2019-09-05","close":3304.1235},{"date":"2019-09-06","close":3277.3335},{"date":"2019-09-09","close":3371.0989},{"date":"2019-09-10","close":3348.7737},{"date":"2019-09-11","close":3380.0291},{"date":"2019-09-16","close":3321.9836},{"date":"2019-09-17","close":3326.4487},{"date":"2019-09-18","close":3384.4939},{"date":"2019-09-19","close":3469.3296},{"date":"2019-09-20","close":3429.1443},{"date":"2019-09-23","close":3393.4241},{"date":"2019-09-24","close":3397.8892},{"date":"2019-09-25","close":3286.2634},{"date":"2019-09-26","close":3286.2634},{"date":"2019-09-27","close":3192.4978},{"date":"2019-09-30","close":3179.1025},{"date":"2019-10-01","close":3121.0571},{"date":"2019-10-02","close":3156.7773},{"date":"2019-10-04","close":3125.5222},{"date":"2019-10-07","close":3000.5015},{"date":"2019-10-08","close":3054.0818},{"date":"2019-10-10","close":2978.1763},{"date":"2019-10-11","close":2978.1763},{"date":"2019-10-14","close":3013.8965},{"date":"2019-10-15","close":3036.2219},{"date":"2019-10-16","close":3036.2219},{"date":"2019-10-17","close":3067.4768},{"date":"2019-10-18","close":2978.1763},{"date":"2019-10-21","close":2884.4106},{"date":"2019-10-22","close":2911.2007},{"date":"2019-10-23","close":2893.3406},{"date":"2019-10-24","close":2857.6204},{"date":"2019-10-25","close":2839.7603},{"date":"2019-10-28","close":2879.9456},{"date":"2019-10-29","close":2911.2007},{"date":"2019-10-30","close":3080.8716},{"date":"2019-10-31","close":3058.5469},{"date":"2019-11-01","close":3036.2219},{"date":"2019-11-04","close":3112.1272},{"date":"2019-11-05","close":3121.0571},{"date":"2019-11-06","close":3121.0571},{"date":"2019-11-07","close":3129.9871},{"date":"2019-11-08","close":3147.8474},{"date":"2019-11-11","close":3089.8018},{"date":"2019-11-12","close":3214.8225},{"date":"2019-11-13","close":3125.5222},{"date":"2019-11-14","close":3147.8474},{"date":"2019-11-15","close":3138.917},{"date":"2019-11-18","close":3161.2424},{"date":"2019-11-19","close":3080.8716},{"date":"2019-11-20","close":2982.6414},{"date":"2019-11-21","close":2933.5259},{"date":"2019-11-22","close":2879.9456},{"date":"2019-11-25","close":3022.8269},{"date":"2019-11-26","close":3045.1516},{"date":"2019-11-27","close":3018.3616},{"date":"2019-11-28","close":3000.5015},{"date":"2019-11-29","close":3063.0117},{"date":"2019-12-02","close":3063.0117},{"date":"2019-12-03","close":3004.9666},{"date":"2019-12-04","close":2960.3162},{"date":"2019-12-05","close":2911.2007},{"date":"2019-12-06","close":2960.3162},{"date":"2019-12-09","close":2942.4561},{"date":"2019-12-10","close":2964.7812},{"date":"2019-12-11","close":3004.9666},{"date":"2019-12-12","close":3036.2219},{"date":"2019-12-13","close":3098.7322},{"date":"2019-12-16","close":3107.6621},{"date":"2019-12-17","close":3045.1516},{"date":"2019-12-18","close":3054.0818},{"date":"2019-12-19","close":3076.4067},{"date":"2019-12-20","close":3098.7322},{"date":"2019-12-23","close":3022.8269},{"date":"2019-12-24","close":2942.4561},{"date":"2019-12-26","close":3022.8269},{"date":"2019-12-27","close":3054.0818},{"date":"2019-12-30","close":3071.9419},{"date":"2020-01-02","close":3098.7322},{"date":"2020-01-03","close":3103.1968},{"date":"2020-01-06","close":3071.9419},{"date":"2020-01-07","close":3192.4978},{"date":"2020-01-08","close":3076.4067},{"date":"2020-01-09","close":3192.4978},{"date":"2020-01-10","close":3263.9382},{"date":"2020-01-13","close":3330.9136},{"date":"2020-01-14","close":3321.9836},{"date":"2020-01-15","close":3344.3086},{"date":"2020-01-16","close":3295.1934},{"date":"2020-01-17","close":3411.2844},{"date":"2020-01-20","close":3397.8892},{"date":"2020-01-21","close":3366.6338},{"date":"2020-01-22","close":3447.0046},{"date":"2020-01-23","close":3442.5393},{"date":"2020-01-28","close":3505.0498},{"date":"2020-01-29","close":3433.6094},{"date":"2020-01-30","close":3259.4731},{"date":"2020-01-31","close":3205.8928},{"date":"2020-02-03","close":3335.3787},{"date":"2020-02-04","close":3438.0747},{"date":"2020-02-05","close":3451.4697},{"date":"2020-02-06","close":3464.8647},{"date":"2020-02-07","close":3455.9346},{"date":"2020-02-10","close":3509.5151},{"date":"2020-02-11","close":3513.98},{"date":"2020-02-12","close":3585.4207},{"date":"2020-02-13","close":3621.1409},{"date":"2020-02-14","close":3705.9766},{"date":"2020-02-17","close":3688.1162},{"date":"2020-02-18","close":3607.7458},{"date":"2020-02-19","close":3719.3718},{"date":"2020-02-20","close":3750.6267},{"date":"2020-02-21","close":3728.3018},{"date":"2020-02-24","close":3656.8611},{"date":"2020-02-25","close":3625.606},{"date":"2020-02-26","close":3741.6968},{"date":"2020-02-27","close":3585.4207},{"date":"2020-02-28","close":3455.9346},{"date":"2020-03-02","close":3625.606},{"date":"2020-03-03","close":3572.0254},{"date":"2020-03-04","close":3737.2317},{"date":"2020-03-05","close":3884.5776},{"date":"2020-03-06","close":3732.7666},{"date":"2020-03-09","close":3732.7666},{"date":"2020-03-10","close":3545.2354},{"date":"2020-03-11","close":3393.4241},{"date":"2020-03-12","close":3393.4241},{"date":"2020-03-13","close":2589.7185},{"date":"2020-03-16","close":2428.9773},{"date":"2020-03-17","close":2478.0925},{"date":"2020-03-18","close":2321.8167},{"date":"2020-03-19","close":1870.8484},{"date":"2020-03-20","close":2138.7502},{"date":"2020-03-23","close":1978.009},{"date":"2020-03-24","close":2161.0754},{"date":"2020-03-25","close":2299.4915},{"date":"2020-03-26","close":2339.6768},{"date":"2020-03-27","close":2375.397},{"date":"2020-03-30","close":2553.998},{"date":"2020-03-31","close":2634.3687},{"date":"2020-04-01","close":2679.019},{"date":"2020-04-02","close":2808.5051},{"date":"2020-04-03","close":2844.2253},{"date":"2020-04-06","close":3000.5015},{"date":"2020-04-07","close":3205.8928},{"date":"2020-04-08","close":3201.4277},{"date":"2020-04-09","close":3330.9136},{"date":"2020-04-10","close":3268.4033},{"date":"2020-04-13","close":3192.4978},{"date":"2020-04-14","close":3263.9382},{"date":"2020-04-16","close":3353.239},{"date":"2020-04-17","close":3380.0291},{"date":"2020-04-20","close":3482.7246},{"date":"2020-04-21","close":3357.7039},{"date":"2020-04-22","close":3388.9592},{"date":"2020-04-23","close":3612.2107},{"date":"2020-04-24","close":3464.8647},{"date":"2020-04-27","close":3464.8647},{"date":"2020-04-28","close":3509.5151},{"date":"2020-04-29","close":3473.7949},{"date":"2020-05-04","close":3572.0254},{"date":"2020-05-06","close":3839.9272},{"date":"2020-05-07","close":3862.2524},{"date":"2020-05-08","close":3737.2317},{"date":"2020-05-11","close":3799.7422},{"date":"2020-05-12","close":4098.8994},{"date":"2020-05-13","close":4246.2451},{"date":"2020-05-14","close":4268.5708},{"date":"2020-05-15","close":4089.9688},{"date":"2020-05-18","close":3956.0181},{"date":"2020-05-19","close":4165.8745},{"date":"2020-05-20","close":4072.1089},{"date":"2020-05-21","close":4036.3887},{"date":"2020-05-22","close":4005.1331},{"date":"2020-05-25","close":4081.0391},{"date":"2020-05-26","close":4018.5283},{"date":"2020-05-27","close":3875.6477},{"date":"2020-05-28","close":3652.396},{"date":"2020-05-29","close":3639.001},{"date":"2020-06-01","close":3683.6511},{"date":"2020-06-02","close":3768.4868},{"date":"2020-06-03","close":3866.7175},{"date":"2020-06-04","close":3813.1372},{"date":"2020-06-05","close":3817.6021},{"date":"2020-06-08","close":3750.6267},{"date":"2020-06-09","close":3714.9067},{"date":"2020-06-10","close":3692.5815},{"date":"2020-06-11","close":3764.0217},{"date":"2020-06-12","close":3661.3262},{"date":"2020-06-15","close":3469.3296},{"date":"2020-06-16","close":3616.6758},{"date":"2020-06-17","close":3652.396},{"date":"2020-06-18","close":3737.2317},{"date":"2020-06-19","close":3728.3018},{"date":"2020-06-22","close":3799.7422},{"date":"2020-06-23","close":3987.2729},{"date":"2020-06-24","close":3889.0427},{"date":"2020-06-25","close":3808.6719},{"date":"2020-06-26","close":3915.833},{"date":"2020-06-29","close":3661.3262},{"date":"2020-06-30","close":3875.6477},{"date":"2020-07-01","close":3822.0671},{"date":"2020-07-02","close":4241.7798},{"date":"2020-07-03","close":4331.0811},{"date":"2020-07-06","close":4724.0039},{"date":"2020-07-07","close":4929.395},{"date":"2020-07-08","close":4857.9546},{"date":"2020-07-09","close":4670.4233},{"date":"2020-07-10","close":4634.7036},{"date":"2020-07-13","close":4759.7241},{"date":"2020-07-14","close":4643.6333},{"date":"2020-07-15","close":4715.0737},{"date":"2020-07-16","close":4625.7729},{"date":"2020-07-17","close":4607.9136},{"date":"2020-07-20","close":4491.8223},{"date":"2020-07-21","close":4518.6123},{"date":"2020-07-22","close":4491.8223},{"date":"2020-07-23","close":4402.5215},{"date":"2020-07-24","close":4732.9341},{"date":"2020-07-27","close":4911.5352},{"date":"2020-07-28","close":4857.9546},{"date":"2020-07-29","close":5206.2271},{"date":"2020-07-30","close":5018.6953},{"date":"2020-07-31","close":5072.2759},{"date":"2020-08-03","close":5152.6465},{"date":"2020-08-04","close":5536.6396},{"date":"2020-08-05","close":5518.7798},{"date":"2020-08-06","close":5527.709},{"date":"2020-08-07","close":5554.4995},{"date":"2020-08-10","close":5411.6187},{"date":"2020-08-11","close":5402.6885},{"date":"2020-08-12","close":5250.8774},{"date":"2020-08-13","close":5402.6885},{"date":"2020-08-14","close":5358.0381},{"date":"2020-08-18","close":4822.2339},{"date":"2020-08-19","close":5161.5767},{"date":"2020-08-20","close":4786.5142},{"date":"2020-08-21","close":5000.8354},{"date":"2020-08-24","close":5054.416},{"date":"2020-08-25","close":5143.7163},{"date":"2020-08-26","close":5018.6953},{"date":"2020-08-27","close":5170.5068},{"date":"2020-08-28","close":5063.3462},{"date":"2020-08-31","close":5429.4785},{"date":"2020-09-01","close":5322.3179},{"date":"2020-09-02","close":5402.6885},{"date":"2020-09-03","close":5313.3882},{"date":"2020-09-04","close":5179.437},{"date":"2020-09-07","close":5063.3462},{"date":"2020-09-08","close":5045.4858},{"date":"2020-09-09","close":4991.9053},{"date":"2020-09-10","close":5063.3462},{"date":"2020-09-11","close":5099.0664},{"date":"2020-09-14","close":5000.8354},{"date":"2020-09-15","close":5054.416},{"date":"2020-09-16","close":5116.9258},{"date":"2020-09-17","close":4947.2549},{"date":"2020-09-18","close":4875.8149},{"date":"2020-09-21","close":4581.1226},{"date":"2020-09-22","close":4451.6367},{"date":"2020-09-23","close":4554.3325},{"date":"2020-09-24","close":4389.126},{"date":"2020-09-25","close":4456.1021},{"date":"2020-09-28","close":4554.3325},{"date":"2020-09-29","close":4643.6333},{"date":"2020-10-05","close":4643.6333},{"date":"2020-10-06","close":4616.8428},{"date":"2020-10-07","close":4768.6538},{"date":"2020-10-08","close":4750.7939},{"date":"2020-10-12","close":4724.0039},{"date":"2020-10-13","close":4643.6333},{"date":"2020-10-14","close":4554.3325},{"date":"2020-10-15","close":4442.7065},{"date":"2020-10-16","close":4357.8706},{"date":"2020-10-19","close":4277.5005},{"date":"2020-10-20","close":4241.7798},{"date":"2020-10-21","close":4308.7554},{"date":"2020-10-22","close":4411.4512},{"date":"2020-10-23","close":4313.2207},{"date":"2020-10-26","close":4165.8745},{"date":"2020-10-27","close":4161.4097},{"date":"2020-10-28","close":4259.6401},{"date":"2020-10-29","close":4170.3398},{"date":"2020-10-30","close":4139.0845},{"date":"2020-11-02","close":4268.5708},{"date":"2020-11-03","close":4375.7314},{"date":"2020-11-04","close":4362.3359},{"date":"2020-11-05","close":4429.3115},{"date":"2020-11-06","close":4393.5913},{"date":"2020-11-09","close":4554.3325},{"date":"2020-11-10","close":4581.1226},{"date":"2020-11-11","close":4545.4023},{"date":"2020-11-12","close":4545.4023},{"date":"2020-11-13","close":4536.4727},{"date":"2020-11-16","close":4500.7524},{"date":"2020-11-17","close":4366.8013},{"date":"2020-11-18","close":4500.7524},{"date":"2020-11-19","close":4473.9619},{"date":"2020-11-20","close":4616.8428},{"date":"2020-11-23","close":4813.3037},{"date":"2020-11-24","close":4866.8843},{"date":"2020-11-25","close":4768.6538},{"date":"2020-11-26","close":4732.9341},{"date":"2020-11-27","close":4849.0239},{"date":"2020-11-30","close":5009.7656},{"date":"2020-12-01","close":5134.7866},{"date":"2020-12-02","close":5241.9473},{"date":"2020-12-03","close":5447.3384},{"date":"2020-12-04","close":5813.4717},{"date":"2020-12-07","close":5509.8496},{"date":"2020-12-08","close":5661.6606},{"date":"2020-12-09","close":5831.3315},{"date":"2020-12-10","close":5768.8213},{"date":"2020-12-11","close":5009.7656},{"date":"2020-12-14","close":4804.374},{"date":"2020-12-15","close":4706.144},{"date":"2020-12-16","close":4786.5142},{"date":"2020-12-17","close":4750.7939},{"date":"2020-12-18","close":4849.0239},{"date":"2020-12-21","close":4786.5142},{"date":"2020-12-22","close":4750.7939},{"date":"2020-12-23","close":4840.0942},{"date":"2020-12-24","close":4884.7446},{"date":"2020-12-28","close":4840.0942},{"date":"2020-12-29","close":4786.5142},{"date":"2020-12-30","close":4750.7939},{"date":"2021-01-04","close":5310.5615},{"date":"2021-01-05","close":5136.5947},{"date":"2021-01-06","close":5374.6548},{"date":"2021-01-07","close":5594.4023},{"date":"2021-01-08","close":5942.3354},{"date":"2021-01-11","close":5612.7144},{"date":"2021-01-12","close":5411.2793},{"date":"2021-01-13","close":5640.1826},{"date":"2021-01-14","close":5823.3057},{"date":"2021-01-15","close":5777.5249},{"date":"2021-01-18","close":5640.1826},{"date":"2021-01-19","close":5557.7778},{"date":"2021-01-20","close":5402.1235},{"date":"2021-01-21","close":5740.9004},{"date":"2021-01-22","close":5786.6812},{"date":"2021-01-25","close":5804.9932},{"date":"2021-01-26","close":5887.3989},{"date":"2021-01-27","close":5731.7441},{"date":"2021-01-28","close":5704.2759},{"date":"2021-01-29","close":5631.0269},{"date":"2021-02-01","close":5585.2461},{"date":"2021-02-02","close":5511.9971},{"date":"2021-02-03","close":5576.0898},{"date":"2021-02-04","close":5521.1528},{"date":"2021-02-05","close":5493.6846},{"date":"2021-02-08","close":5676.8076},{"date":"2021-02-09","close":5566.9331},{"date":"2021-02-10","close":5713.4321},{"date":"2021-02-15","close":5750.0566},{"date":"2021-02-16","close":5804.9932},{"date":"2021-02-17","close":6244.4883},{"date":"2021-02-18","close":6372.6743},{"date":"2021-02-19","close":6381.8301},{"date":"2021-02-22","close":6519.1724},{"date":"2021-02-23","close":6043.0532},{"date":"2021-02-24","close":5612.7144},{"date":"2021-02-25","close":5649.3389},{"date":"2021-02-26","close":5530.3091},{"date":"2021-03-02","close":6409.2988},{"date":"2021-03-03","close":8332.0889},{"date":"2021-03-04","close":8130.6523},{"date":"2021-03-05","close":8048.248},{"date":"2021-03-08","close":8332.0889},{"date":"2021-03-09","close":7691.1587},{"date":"2021-03-10","close":7260.8198},{"date":"2021-03-11","close":7251.6641},{"date":"2021-03-12","close":7718.627},{"date":"2021-03-15","close":7764.4072},{"date":"2021-03-16","close":7828.5005},{"date":"2021-03-17","close":7773.5635},{"date":"2021-03-18","close":7801.0322},{"date":"2021-03-19","close":7517.1919},{"date":"2021-03-22","close":7956.687},{"date":"2021-03-23","close":7956.687},{"date":"2021-03-24","close":7965.8428},{"date":"2021-03-25","close":7773.5635},{"date":"2021-03-26","close":7801.0322},{"date":"2021-03-29","close":7892.5933},{"date":"2021-03-30","close":8011.6226},{"date":"2021-03-31","close":8460.2744},{"date":"2021-04-01","close":8469.4307},{"date":"2021-04-02","close":8267.9951},{"date":"2021-04-05","close":8313.7764},{"date":"2021-04-06","close":8405.3379},{"date":"2021-04-07","close":8487.7432},{"date":"2021-04-08","close":8670.8652},{"date":"2021-04-09","close":8469.4307},{"date":"2021-04-12","close":8588.46},{"date":"2021-04-13","close":8368.7129},{"date":"2021-04-14","close":8377.8682},{"date":"2021-04-15","close":8002.4678},{"date":"2021-04-16","close":7828.5005},{"date":"2021-04-19","close":7837.6567},{"date":"2021-04-20","close":7910.9062},{"date":"2021-04-21","close":7782.7202},{"date":"2021-04-22","close":7709.4707},{"date":"2021-04-23","close":7508.0356},{"date":"2021-04-26","close":7562.9727},{"date":"2021-04-27","close":7471.4106},{"date":"2021-04-28","close":7416.4741},{"date":"2021-04-29","close":7544.6602},{"date":"2021-04-30","close":7590.4409},{"date":"2021-05-03","close":7581.2842},{"date":"2021-05-04","close":7434.7866},{"date":"2021-05-06","close":7343.2256},{"date":"2021-05-07","close":7288.2881},{"date":"2021-05-10","close":7297.4448},{"date":"2021-05-11","close":7050.2285},{"date":"2021-05-12","close":7041.0723},{"date":"2021-05-13","close":7050.2285},{"date":"2021-05-14","close":7050.2285},{"date":"2021-05-17","close":7334.0688},{"date":"2021-05-18","close":7480.5674},{"date":"2021-05-20","close":7462.2549},{"date":"2021-05-21","close":7471.4106},{"date":"2021-05-24","close":7828.5005},{"date":"2021-05-25","close":7727.7832},{"date":"2021-05-26","close":7764.4072},{"date":"2021-05-27","close":7819.3447},{"date":"2021-05-28","close":7736.939},{"date":"2021-05-31","close":7718.627},{"date":"2021-06-01","close":7636.2217},{"date":"2021-06-02","close":7324.9126},{"date":"2021-06-03","close":7416.4741},{"date":"2021-06-04","close":7425.6299},{"date":"2021-06-07","close":7572.1289},{"date":"2021-06-08","close":7572.1289},{"date":"2021-06-09","close":7581.2842},{"date":"2021-06-10","close":7572.1289},{"date":"2021-06-11","close":7572.1289},{"date":"2021-06-14","close":7471.4106},{"date":"2021-06-15","close":7572.1289},{"date":"2021-06-16","close":7608.7534},{"date":"2021-06-17","close":7709.4707},{"date":"2021-06-18","close":7837.6567},{"date":"2021-06-21","close":8167.2778},{"date":"2021-06-22","close":8094.0288},{"date":"2021-06-23","close":8533.5234},{"date":"2021-06-24","close":8377.8682},{"date":"2021-06-25","close":8185.5903},{"date":"2021-06-28","close":8258.8389},{"date":"2021-06-29","close":8551.8359},{"date":"2021-06-30","close":8478.5869},{"date":"2021-07-01","close":8899.7695},{"date":"2021-07-02","close":8799.0518},{"date":"2021-07-05","close":10346.4395},{"date":"2021-07-06","close":10712.6855},{"date":"2021-07-07","close":10209.0967},{"date":"2021-07-08","close":10483.7812},{"date":"2021-07-09","close":10392.2197},{"date":"2021-07-12","close":10850.0273},{"date":"2021-07-13","close":10941.5889},{"date":"2021-07-14","close":10895.8076},{"date":"2021-07-15","close":10209.0967},{"date":"2021-07-16","close":10209.0967},{"date":"2021-07-19","close":10438.0},{"date":"2021-07-20","close":10621.123},{"date":"2021-07-21","close":10163.3164},{"date":"2021-07-22","close":10163.3164},{"date":"2021-07-23","close":10163.3164},{"date":"2021-07-26","close":10483.7812},{"date":"2021-07-27","close":9568.168},{"date":"2021-07-28","close":9128.6719},{"date":"2021-07-29","close":9201.9219},{"date":"2021-07-30","close":9146.9854},{"date":"2021-08-02","close":8991.3311},{"date":"2021-08-03","close":8643.3975},{"date":"2021-08-04","close":8918.0811},{"date":"2021-08-05","close":9201.9219},{"date":"2021-08-06","close":9018.7998},{"date":"2021-08-09","close":9146.9854},{"date":"2021-08-10","close":8661.709},{"date":"2021-08-11","close":8451.1182},{"date":"2021-08-12","close":8496.8984},{"date":"2021-08-13","close":8533.5234},{"date":"2021-08-17","close":8213.0586},{"date":"2021-08-18","close":8112.3413},{"date":"2021-08-19","close":7508.0356},{"date":"2021-08-20","close":7443.9424},{"date":"2021-08-23","close":7562.9727},{"date":"2021-08-24","close":7801.0322},{"date":"2021-08-25","close":7801.0322},{"date":"2021-08-26","close":7846.8135},{"date":"2021-08-27","close":7819.3447},{"date":"2021-08-30","close":7645.3779},{"date":"2021-08-31","close":7407.3184},{"date":"2021-09-01","close":9613.9482},{"date":"2021-09-02","close":9137.8291},{"date":"2021-09-03","close":8570.1475},{"date":"2021-09-06","close":8606.7725},{"date":"2021-09-07","close":8643.3975},{"date":"2021-09-08","close":8387.0254},{"date":"2021-09-09","close":8130.6523},{"date":"2021-09-10","close":8222.2148},{"date":"2021-09-13","close":7910.9062},{"date":"2021-09-14","close":8377.8682},{"date":"2021-09-15","close":8148.9658},{"date":"2021-09-16","close":8222.2148},{"date":"2021-09-17","close":8020.7798},{"date":"2021-09-23","close":7663.6899},{"date":"2021-09-24","close":7627.0649},{"date":"2021-09-27","close":7663.6899},{"date":"2021-09-28","close":7617.9092},{"date":"2021-09-29","close":8112.3413},{"date":"2021-09-30","close":8158.1221},{"date":"2021-10-01","close":8057.4043},{"date":"2021-10-05","close":7801.0322},{"date":"2021-10-06","close":7315.7568},{"date":"2021-10-07","close":7599.5972},{"date":"2021-10-08","close":7562.9727},{"date":"2021-10-12","close":7343.2256},{"date":"2021-10-13","close":7489.7231},{"date":"2021-10-14","close":7736.939},{"date":"2021-10-15","close":7974.998},{"date":"2021-10-18","close":8020.7798},{"date":"2021-10-19","close":8515.2109},{"date":"2021-10-20","close":8579.3037},{"date":"2021-10-21","close":8799.0518},{"date":"2021-10-22","close":8927.2383},{"date":"2021-10-25","close":8506.0547},{"date":"2021-10-26","close":8698.334},{"date":"2021-10-27","close":9293.4834},{"date":"2021-10-28","close":8771.583},{"date":"2021-10-29","close":8634.2412},{"date":"2021-11-01","close":11216.2725},{"date":"2021-11-02","close":10941.5889},{"date":"2021-11-03","close":10117.5352},{"date":"2021-11-04","close":10483.7812},{"date":"2021-11-05","close":9613.9482},{"date":"2021-11-08","close":9888.6318},{"date":"2021-11-09","close":10254.8779},{"date":"2021-11-10","close":10804.2471},{"date":"2021-11-11","close":11170.4922},{"date":"2021-11-12","close":10346.4395},{"date":"2021-11-15","close":10758.4658},{"date":"2021-11-16","close":11353.6152},{"date":"2021-11-17","close":12864.3789},{"date":"2021-11-18","close":13139.0625},{"date":"2021-11-19","close":12452.3516},{"date":"2021-11-22","close":11353.6152},{"date":"2021-11-23","close":10804.2471},{"date":"2021-11-24","close":11216.2725},{"date":"2021-11-25","close":11216.2725},{"date":"2021-11-26","close":11399.3955},{"date":"2021-11-29","close":11353.6152},{"date":"2021-11-30","close":11536.7373},{"date":"2021-12-01","close":11811.4229},{"date":"2021-12-02","close":11399.3955},{"date":"2021-12-03","close":11902.9834},{"date":"2021-12-06","close":12269.2295},{"date":"2021-12-07","close":11628.2998},{"date":"2021-12-08","close":11170.4922},{"date":"2021-12-09","close":10987.3691},{"date":"2021-12-10","close":11124.7109},{"date":"2021-12-13","close":10483.7812},{"date":"2021-12-14","close":10438.0},{"date":"2021-12-15","close":10117.5352},{"date":"2021-12-16","close":10209.0967},{"date":"2021-12-17","close":10758.4658},{"date":"2021-12-20","close":10529.5615},{"date":"2021-12-21","close":10712.6855},{"date":"2021-12-22","close":10712.6855},{"date":"2021-12-23","close":10621.123},{"date":"2021-12-24","close":10529.5615},{"date":"2021-12-27","close":10346.4395},{"date":"2021-12-28","close":10712.6855},{"date":"2021-12-29","close":11033.1504},{"date":"2021-12-30","close":11170.4922},{"date":"2022-01-03","close":12150.0},{"date":"2022-01-04","close":10895.8076},{"date":"2022-01-05","close":10346.4395},{"date":"2022-01-06","close":9797.0713},{"date":"2022-01-07","close":10254.8779},{"date":"2022-01-10","close":10666.9043},{"date":"2022-01-11","close":9934.4131},{"date":"2022-01-12","close":10071.7549},{"date":"2022-01-13","close":9751.29},{"date":"2022-01-14","close":9339.2637},{"date":"2022-01-17","close":9247.7021},{"date":"2022-01-18","close":9247.7021},{"date":"2022-01-19","close":9156.1406},{"date":"2022-01-20","close":9613.9482},{"date":"2022-01-21","close":9201.9219},{"date":"2022-01-24","close":8524.3672},{"date":"2022-01-25","close":8094.0288},{"date":"2022-01-26","close":8094.0288},{"date":"2022-01-27","close":7883.437},{"date":"2022-01-28","close":8094.0288},{"date":"2022-02-03","close":8240.5273},{"date":"2022-02-04","close":8606.7725},{"date":"2022-02-07","close":8634.2412},{"date":"2022-02-08","close":8634.2412},{"date":"2022-02-09","close":8634.2412},{"date":"2022-02-10","close":8267.9951},{"date":"2022-02-11","close":8130.6523},{"date":"2022-02-14","close":7773.5635},{"date":"2022-02-15","close":7682.0024},{"date":"2022-02-16","close":8139.8096},{"date":"2022-02-17","close":8158.1221},{"date":"2022-02-18","close":8332.0889},{"date":"2022-02-21","close":8332.0889},{"date":"2022-02-22","close":8332.0889},{"date":"2022-02-23","close":8332.0889},{"date":"2022-02-24","close":8194.7451},{"date":"2022-02-25","close":8213.0586},{"date":"2022-02-28","close":8213.0586},{"date":"2022-03-02","close":9522.3867},{"date":"2022-03-03","close":9247.7021},{"date":"2022-03-04","close":9247.7021},{"date":"2022-03-07","close":8634.2412},{"date":"2022-03-08","close":8533.5234},{"date":"2022-03-10","close":8533.5234},{"date":"2022-03-11","close":8533.5234},{"date":"2022-03-14","close":8588.46},{"date":"2022-03-15","close":8588.46},{"date":"2022-03-16","close":8588.46},{"date":"2022-03-17","close":8588.46},{"date":"2022-03-18","close":9430.8242},{"date":"2022-03-21","close":9430.8242},{"date":"2022-03-22","close":9201.9219},{"date":"2022-03-23","close":9247.7021},{"date":"2022-03-24","close":9247.7021},{"date":"2022-03-25","close":9568.168},{"date":"2022-03-28","close":9430.8242},{"date":"2022-03-29","close":9293.4834},{"date":"2022-03-30","close":9201.9219},{"date":"2022-03-31","close":9046.2676},{"date":"2022-04-01","close":9293.4834},{"date":"2022-04-04","close":9888.6318},{"date":"2022-04-05","close":10392.2197},{"date":"2022-04-06","close":11445.1758},{"date":"2022-04-07","close":9842.8516},{"date":"2022-04-08","close":10025.9746},{"date":"2022-04-11","close":9797.0713},{"date":"2022-04-12","close":9934.4131},{"date":"2022-04-13","close":9751.29},{"date":"2022-04-14","close":9980.1934},{"date":"2022-04-15","close":9751.29},{"date":"2022-04-18","close":9137.8291},{"date":"2022-04-19","close":9476.6064},{"date":"2022-04-20","close":9934.4131},{"date":"2022-04-21","close":9888.6318},{"date":"2022-04-22","close":9705.5098},{"date":"2022-04-25","close":9705.5098},{"date":"2022-04-26","close":9934.4131},{"date":"2022-04-27","close":9522.3867},{"date":"2022-04-28","close":9201.9219},{"date":"2022-04-29","close":9146.9854},{"date":"2022-05-02","close":9064.5791},{"date":"2022-05-03","close":9156.1406},{"date":"2022-05-04","close":9201.9219},{"date":"2022-05-06","close":8982.1738},{"date":"2022-05-09","close":9210.0},{"date":"2022-05-10","close":8542.6797},{"date":"2022-05-11","close":8533.5234},{"date":"2022-05-12","close":8148.9658},{"date":"2022-05-13","close":8414.4932},{"date":"2022-05-16","close":7910.9062},{"date":"2022-05-17","close":7984.1543},{"date":"2022-05-18","close":7956.687},{"date":"2022-05-19","close":7691.1587},{"date":"2022-05-20","close":7865.125},{"date":"2022-05-23","close":7892.5933},{"date":"2022-05-24","close":7874.2817},{"date":"2022-05-25","close":8020.7798},{"date":"2022-05-26","close":8148.9658},{"date":"2022-05-27","close":8194.7451},{"date":"2022-05-30","close":8213.0586},{"date":"2022-05-31","close":8148.9658},{"date":"2022-06-02","close":7974.998},{"date":"2022-06-03","close":7910.9062},{"date":"2022-06-07","close":7910.9062},{"date":"2022-06-08","close":7920.062},{"date":"2022-06-09","close":7874.2817},{"date":"2022-06-10","close":7791.8755},{"date":"2022-06-13","close":6976.979},{"date":"2022-06-14","close":7141.79},{"date":"2022-06-15","close":7178.4146},{"date":"2022-06-16","close":6995.292},{"date":"2022-06-17","close":6848.7935},{"date":"2022-06-20","close":6409.2988},{"date":"2022-06-21","close":6693.1392},{"date":"2022-06-22","close":6336.0498},{"date":"2022-06-23","close":5841.6182},{"date":"2022-06-24","close":6290.269},{"date":"2022-06-27","close":6592.4214},{"date":"2022-06-28","close":6610.7334},{"date":"2022-06-29","close":6711.4517},{"date":"2022-06-30","close":6546.6406},{"date":"2022-07-01","close":6418.4546},{"date":"2022-07-04","close":6436.7671},{"date":"2022-07-05","close":6775.5439},{"date":"2022-07-06","close":6757.2324},{"date":"2022-07-07","close":6903.7305},{"date":"2022-07-08","close":6949.5112},{"date":"2022-07-11","close":6912.8867},{"date":"2022-07-12","close":6583.2651},{"date":"2022-07-13","close":6793.8564},{"date":"2022-07-14","close":6922.0425},{"date":"2022-07-15","close":6748.0757},{"date":"2022-07-18","close":6976.979},{"date":"2022-07-19","close":7013.604},{"date":"2022-07-20","close":7031.9165},{"date":"2022-07-21","close":7178.4146},{"date":"2022-07-22","close":7086.853},{"date":"2022-07-25","close":7141.79},{"date":"2022-07-26","close":7059.3848},{"date":"2022-07-27","close":7041.0723},{"date":"2022-07-28","close":7031.9165},{"date":"2022-07-29","close":7123.4775},{"date":"2022-08-01","close":7114.3218},{"date":"2022-08-02","close":6876.2622},{"date":"2022-08-03","close":7150.9463},{"date":"2022-08-04","close":7471.4106},{"date":"2022-08-05","close":7370.6934},{"date":"2022-08-08","close":7489.7231},{"date":"2022-08-09","close":7627.0649},{"date":"2022-08-10","close":7453.0991},{"date":"2022-08-11","close":7498.8799},{"date":"2022-08-12","close":7489.7231},{"date":"2022-08-16","close":7297.4448},{"date":"2022-08-17","close":7233.3511},{"date":"2022-08-18","close":7141.79},{"date":"2022-08-19","close":7096.0093},{"date":"2022-08-22","close":6821.3247},{"date":"2022-08-23","close":6555.7974},{"date":"2022-08-24","close":6720.6079},{"date":"2022-08-25","close":6729.7632},{"date":"2022-08-26","close":6656.5142},{"date":"2022-08-29","close":6363.5181},{"date":"2022-08-30","close":6482.5479},{"date":"2022-08-31","close":6519.1724},{"date":"2022-09-01","close":6226.1758},{"date":"2022-09-02","close":6189.5513},{"date":"2022-09-05","close":6125.458},{"date":"2022-09-06","close":6253.6445},{"date":"2022-09-07","close":6043.0532},{"date":"2022-09-08","close":6088.834},{"date":"2022-09-13","close":6281.1128},{"date":"2022-09-14","close":6134.6147},{"date":"2022-09-15","close":6052.209},{"date":"2022-09-16","close":5997.2725},{"date":"2022-09-19","close":5768.3687},{"date":"2022-09-20","close":5804.9932},{"date":"2022-09-21","close":5786.6812},{"date":"2022-09-22","close":5731.7441},{"date":"2022-09-23","close":5511.9971},{"date":"2022-09-26","close":5219.0},{"date":"2022-09-27","close":5319.7178},{"date":"2022-09-28","close":5273.937},{"date":"2022-09-29","close":5328.8745},{"date":"2022-09-30","close":5365.4985},{"date":"2022-10-04","close":5457.0601},{"date":"2022-10-05","close":5338.0298},{"date":"2022-10-06","close":5511.9971},{"date":"2022-10-07","close":5411.2793},{"date":"2022-10-11","close":5145.7515},{"date":"2022-10-12","close":5109.1265},{"date":"2022-10-13","close":4861.9111},{"date":"2022-10-14","close":5255.625},{"date":"2022-10-17","close":5338.0298},{"date":"2022-10-18","close":5548.6216},{"date":"2022-10-19","close":5475.3721},{"date":"2022-10-20","close":5338.0298},{"date":"2022-10-21","close":5219.0},{"date":"2022-10-24","close":5493.6846},{"date":"2022-10-25","close":5457.0601},{"date":"2022-10-26","close":5667.6514},{"date":"2022-10-27","close":5685.9634},{"date":"2022-10-28","close":5493.6846},{"date":"2022-10-31","close":5539.4653},{"date":"2022-11-01","close":5832.4619},{"date":"2022-11-02","close":5869.0864},{"date":"2022-11-03","close":5722.5879},{"date":"2022-11-04","close":5713.4321},{"date":"2022-11-07","close":5887.3989},{"date":"2022-11-08","close":6427.6108},{"date":"2022-11-09","close":6354.3618},{"date":"2022-11-10","close":6207.8638},{"date":"2022-11-11","close":6354.3618},{"date":"2022-11-14","close":6317.7373},{"date":"2022-11-15","close":6500.8599},{"date":"2022-11-16","close":6345.2056},{"date":"2022-11-17","close":6702.2949},{"date":"2022-11-18","close":7022.7603},{"date":"2022-11-21","close":6519.1724},{"date":"2022-11-22","close":6830.4814},{"date":"2022-11-23","close":6995.292},{"date":"2022-11-24","close":6995.292},{"date":"2022-11-25","close":6958.667},{"date":"2022-11-28","close":6766.3882},{"date":"2022-11-29","close":6821.3247},{"date":"2022-11-30","close":6775.5439},{"date":"2022-12-01","close":7031.9165},{"date":"2022-12-02","close":7068.5415},{"date":"2022-12-05","close":6958.667},{"date":"2022-12-06","close":6674.8271},{"date":"2022-12-07","close":7718.627},{"date":"2022-12-08","close":7938.3745},{"date":"2022-12-09","close":7709.4707},{"date":"2022-12-12","close":7883.437},{"date":"2022-12-13","close":7416.4741},{"date":"2022-12-14","close":7370.6934},{"date":"2022-12-15","close":7187.5708},{"date":"2022-12-16","close":6940.355},{"date":"2022-12-19","close":6830.4814},{"date":"2022-12-20","close":6629.0464},{"date":"2022-12-21","close":6693.1392},{"date":"2022-12-22","close":6903.7305},{"date":"2022-12-23","close":6564.9531},{"date":"2022-12-26","close":6574.1089},{"date":"2022-12-27","close":6619.8896},{"date":"2022-12-28","close":6775.5439},{"date":"2022-12-29","close":6738.9199},{"date":"2023-01-02","close":6894.5742},{"date":"2023-01-03","close":7059.3848},{"date":"2023-01-04","close":7242.5073},{"date":"2023-01-05","close":7096.0093},{"date":"2023-01-06","close":7096.0093},{"date":"2023-01-09","close":7233.3511},{"date":"2023-01-10","close":7187.5708},{"date":"2023-01-11","close":7269.9761},{"date":"2023-01-12","close":7242.5073},{"date":"2023-01-13","close":7279.1318},{"date":"2023-01-16","close":7361.5376},{"date":"2023-01-17","close":7260.8198},{"date":"2023-01-18","close":7407.3184},{"date":"2023-01-19","close":7288.2881},{"date":"2023-01-20","close":7343.2256},{"date":"2023-01-25","close":7535.5039},{"date":"2023-01-26","close":7489.7231},{"date":"2023-01-27","close":7480.5674},{"date":"2023-01-30","close":7526.3481},{"date":"2023-01-31","close":7352.3809},{"date":"2023-02-01","close":7343.2256},{"date":"2023-02-02","close":7654.5342},{"date":"2023-02-03","close":7736.939},{"date":"2023-02-06","close":7517.1919},{"date":"2023-02-07","close":7590.4409},{"date":"2023-02-08","close":7755.2515},{"date":"2023-02-09","close":7791.8755},{"date":"2023-02-10","close":7700.3145},{"date":"2023-02-13","close":7425.6299},{"date":"2023-02-14","close":7443.9424},{"date":"2023-02-15","close":7141.79},{"date":"2023-02-16","close":7718.627},{"date":"2023-02-17","close":7755.2515},{"date":"2023-02-20","close":7700.3145},{"date":"2023-02-21","close":7645.3779},{"date":"2023-02-22","close":7407.3184},{"date":"2023-02-23","close":8377.8682},{"date":"2023-02-24","close":8542.6797},{"date":"2023-02-27","close":8139.8096},{"date":"2023-02-28","close":8213.0586},{"date":"2023-03-02","close":8231.3711},{"date":"2023-03-03","close":8249.6836},{"date":"2023-03-06","close":8029.936},{"date":"2023-03-07","close":8304.6201},{"date":"2023-03-08","close":8615.9287},{"date":"2023-03-09","close":8267.9951},{"date":"2023-03-10","close":7819.3447},{"date":"2023-03-13","close":7874.2817},{"date":"2023-03-14","close":7544.6602},{"date":"2023-03-15","close":7544.6602},{"date":"2023-03-16","close":7599.5972},{"date":"2023-03-17","close":7965.8428},{"date":"2023-03-20","close":7865.125},{"date":"2023-03-21","close":7938.3745},{"date":"2023-03-22","close":7993.3115},{"date":"2023-03-23","close":7736.939},{"date":"2023-03-24","close":8112.3413},{"date":"2023-03-27","close":8002.4678},{"date":"2023-03-28","close":8158.1221},{"date":"2023-03-29","close":8158.1221},{"date":"2023-03-30","close":8332.0889},{"date":"2023-03-31","close":8066.5605},{"date":"2023-04-03","close":8249.6836},{"date":"2023-04-04","close":8441.9619},{"date":"2023-04-05","close":8396.1816},{"date":"2023-04-06","close":8313.7764},{"date":"2023-04-07","close":8185.5903},{"date":"2023-04-10","close":8029.936},{"date":"2023-04-11","close":8039.0913},{"date":"2023-04-12","close":8121.4971},{"date":"2023-04-13","close":8469.4307},{"date":"2023-04-14","close":8551.8359},{"date":"2023-04-17","close":8808.208},{"date":"2023-04-18","close":8460.2744},{"date":"2023-04-19","close":8652.5537},{"date":"2023-04-20","close":8313.7764},{"date":"2023-04-21","close":8048.248},{"date":"2023-04-24","close":7810.1885},{"date":"2023-04-25","close":7572.1289},{"date":"2023-04-26","close":7508.0356},{"date":"2023-04-27","close":7489.7231},{"date":"2023-04-28","close":7590.4409},{"date":"2023-05-02","close":7782.7202},{"date":"2023-05-03","close":7837.6567},{"date":"2023-05-04","close":7645.3779},{"date":"2023-05-08","close":7709.4707},{"date":"2023-05-09","close":7599.5972},{"date":"2023-05-10","close":7801.0322},{"date":"2023-05-11","close":7947.5303},{"date":"2023-05-12","close":7773.5635},{"date":"2023-05-15","close":7526.3481},{"date":"2023-05-16","close":7416.4741},{"date":"2023-05-17","close":7453.0991},{"date":"2023-05-18","close":7544.6602},{"date":"2023-05-19","close":7407.3184},{"date":"2023-05-22","close":7471.4106},{"date":"2023-05-23","close":7517.1919},{"date":"2023-05-24","close":7398.1616},{"date":"2023-05-25","close":7389.0059},{"date":"2023-05-26","close":7334.0688},{"date":"2023-05-30","close":7425.6299},{"date":"2023-05-31","close":7379.8496},{"date":"2023-06-01","close":7489.7231},{"date":"2023-06-02","close":7407.3184},{"date":"2023-06-05","close":7416.4741},{"date":"2023-06-07","close":7425.6299},{"date":"2023-06-08","close":7370.6934},{"date":"2023-06-09","close":7398.1616},{"date":"2023-06-12","close":7361.5376},{"date":"2023-06-13","close":7361.5376},{"date":"2023-06-14","close":7260.8198},{"date":"2023-06-15","close":7050.2285},{"date":"2023-06-16","close":7041.0723},{"date":"2023-06-19","close":6995.292},{"date":"2023-06-20","close":7205.8833},{"date":"2023-06-21","close":7224.1953},{"date":"2023-06-22","close":7187.5708},{"date":"2023-06-23","close":7013.604},{"date":"2023-06-26","close":6949.5112},{"date":"2023-06-27","close":6894.5742},{"date":"2023-06-28","close":6729.7632},{"date":"2023-06-29","close":6610.7334},{"date":"2023-06-30","close":6592.4214},{"date":"2023-07-03","close":6757.2324},{"date":"2023-07-04","close":6656.5142},{"date":"2023-07-05","close":6629.0464},{"date":"2023-07-06","close":6436.7671},{"date":"2023-07-07","close":6519.1724},{"date":"2023-07-10","close":6390.9863},{"date":"2023-07-11","close":6574.1089},{"date":"2023-07-12","close":6610.7334},{"date":"2023-07-13","close":6931.1982},{"date":"2023-07-14","close":6986.1357},{"date":"2023-07-17","close":7141.79},{"date":"2023-07-18","close":6894.5742},{"date":"2023-07-19","close":6867.106},{"date":"2023-07-20","close":6867.106},{"date":"2023-07-21","close":6647.3584},{"date":"2023-07-24","close":6455.0791},{"date":"2023-07-25","close":6372.6743},{"date":"2023-07-26","close":6015.585},{"date":"2023-07-27","close":6409.2988},{"date":"2023-07-28","close":6345.2056},{"date":"2023-07-31","close":6436.7671},{"date":"2023-08-01","close":6564.9531},{"date":"2023-08-02","close":6381.8301},{"date":"2023-08-03","close":6326.8936},{"date":"2023-08-04","close":6436.7671},{"date":"2023-08-07","close":6455.0791},{"date":"2023-08-08","close":6464.2358},{"date":"2023-08-09","close":6546.6406},{"date":"2023-08-10","close":6656.5142},{"date":"2023-08-11","close":6931.1982},{"date":"2023-08-14","close":6592.4214},{"date":"2023-08-16","close":6409.2988},{"date":"2023-08-17","close":6400.1426},{"date":"2023-08-18","close":6253.6445},{"date":"2023-08-21","close":6326.8936},{"date":"2023-08-22","close":6271.9565},{"date":"2023-08-23","close":6152.9268},{"date":"2023-08-24","close":6235.332},{"date":"2023-08-25","close":6024.7412},{"date":"2023-08-28","close":6171.2388},{"date":"2023-08-29","close":6253.6445},{"date":"2023-08-30","close":6336.0498},{"date":"2023-08-31","close":6262.8003},{"date":"2023-09-01","close":6381.8301},{"date":"2023-09-04","close":6317.7373},{"date":"2023-09-05","close":6290.269},{"date":"2023-09-06","close":6180.3955},{"date":"2023-09-07","close":6180.3955},{"date":"2023-09-08","close":6455.0791},{"date":"2023-09-11","close":6354.3618},{"date":"2023-09-12","close":6354.3618},{"date":"2023-09-13","close":6217.02},{"date":"2023-09-14","close":6308.5811},{"date":"2023-09-15","close":6326.8936},{"date":"2023-09-18","close":6336.0498},{"date":"2023-09-19","close":6253.6445},{"date":"2023-09-20","close":6189.5513},{"date":"2023-09-21","close":6052.209},{"date":"2023-09-22","close":5969.8037},{"date":"2023-09-25","close":5859.9307},{"date":"2023-09-26","close":5859.9307},{"date":"2023-09-27","close":5933.1797},{"date":"2023-10-04","close":5750.0566},{"date":"2023-10-05","close":5740.9004},{"date":"2023-10-06","close":5869.0864},{"date":"2023-10-10","close":5777.5249},{"date":"2023-10-11","close":5951.4917},{"date":"2023-10-12","close":5978.9604},{"date":"2023-10-13","close":5841.6182},{"date":"2023-10-16","close":5795.8374},{"date":"2023-10-17","close":5924.0229},{"date":"2023-10-18","close":5795.8374},{"date":"2023-10-19","close":5649.3389},{"date":"2023-10-20","close":5557.7778},{"date":"2023-10-23","close":5447.9038},{"date":"2023-10-24","close":5612.7144},{"date":"2023-10-25","close":5685.9634},{"date":"2023-10-26","close":5447.9038},{"date":"2023-10-27","close":5447.9038},{"date":"2023-10-30","close":5539.4653},{"date":"2023-10-31","close":5484.5283},{"date":"2023-11-01","close":5548.6216},{"date":"2023-11-02","close":5704.2759},{"date":"2023-11-03","close":5768.3687},{"date":"2023-11-06","close":5942.3354},{"date":"2023-11-07","close":5795.8374},{"date":"2023-11-08","close":5942.3354},{"date":"2023-11-09","close":5988.1162},{"date":"2023-11-10","close":6143.7705},{"date":"2023-11-13","close":5823.3057},{"date":"2023-11-14","close":5859.9307},{"date":"2023-11-15","close":5951.4917},{"date":"2023-11-16","close":6043.0532},{"date":"2023-11-17","close":5804.9932},{"date":"2023-11-20","close":5914.8667},{"date":"2023-11-21","close":5969.8037},{"date":"2023-11-22","close":5960.6475},{"date":"2023-11-23","close":5960.6475},{"date":"2023-11-24","close":5942.3354},{"date":"2023-11-27","close":5951.4917},{"date":"2023-11-28","close":5887.3989},{"date":"2023-11-29","close":5768.3687},{"date":"2023-11-30","close":5832.4619},{"date":"2023-12-01","close":5786.6812},{"date":"2023-12-04","close":5841.6182},{"date":"2023-12-05","close":5612.7144},{"date":"2023-12-06","close":5722.5879},{"date":"2023-12-07","close":5786.6812},{"date":"2023-12-08","close":5924.0229},{"date":"2023-12-11","close":5859.9307},{"date":"2023-12-12","close":6024.7412},{"date":"2023-12-13","close":5896.5547},{"date":"2023-12-14","close":5969.8037},{"date":"2023-12-15","close":5850.7739},{"date":"2023-12-18","close":5850.7739},{"date":"2023-12-19","close":5896.5547},{"date":"2023-12-20","close":5914.8667},{"date":"2023-12-21","close":5887.3989},{"date":"2023-12-22","close":5832.4619},{"date":"2023-12-26","close":5649.3389},{"date":"2023-12-27","close":5827.6406},{"date":"2023-12-28","close":5818.2559},{"date":"2024-01-02","close":5865.1772},{"date":"2024-01-03","close":5761.9507},{"date":"2024-01-04","close":5677.4917},{"date":"2024-01-05","close":5639.9551},{"date":"2024-01-08","close":5752.5664},{"date":"2024-01-09","close":5846.4092},{"date":"2024-01-10","close":5761.9507},{"date":"2024-01-11","close":5902.7148},{"date":"2024-01-12","close":5780.7192},{"date":"2024-01-15","close":5677.4917},{"date":"2024-01-16","close":5686.8765},{"date":"2024-01-17","close":5536.7275},{"date":"2024-01-18","close":5639.9551},{"date":"2024-01-19","close":5686.8765},{"date":"2024-01-22","close":5677.4917},{"date":"2024-01-23","close":5733.7979},{"date":"2024-01-24","close":5808.8721},{"date":"2024-01-25","close":5761.9507},{"date":"2024-01-26","close":5790.103},{"date":"2024-01-29","close":5705.6445},{"date":"2024-01-30","close":5799.4878},{"date":"2024-01-31","close":5724.4131},{"date":"2024-02-01","close":5715.0288},{"date":"2024-02-02","close":5715.0288},{"date":"2024-02-05","close":5649.3389},{"date":"2024-02-06","close":5649.3389},{"date":"2024-02-07","close":5611.8018},{"date":"2024-02-08","close":5574.2646},{"date":"2024-02-13","close":5658.7231},{"date":"2024-02-14","close":5668.1074},{"date":"2024-02-15","close":5696.2603},{"date":"2024-02-16","close":5677.4917},{"date":"2024-02-19","close":5668.1074},{"date":"2024-02-20","close":5639.9551},{"date":"2024-02-21","close":5602.4175},{"date":"2024-02-22","close":5593.0337},{"date":"2024-02-23","close":5555.4961},{"date":"2024-02-26","close":5499.1904},{"date":"2024-02-27","close":5489.8062},{"date":"2024-02-28","close":5555.4961},{"date":"2024-02-29","close":5517.959},{"date":"2024-03-04","close":5424.1162},{"date":"2024-03-05","close":5264.583},{"date":"2024-03-06","close":5189.5093},{"date":"2024-03-07","close":5048.7451},{"date":"2024-03-08","close":5302.1206},{"date":"2024-03-11","close":5302.1206},{"date":"2024-03-12","close":5471.0376},{"date":"2024-03-13","close":5471.0376},{"date":"2024-03-14","close":5480.4219},{"date":"2024-03-15","close":5424.1162},{"date":"2024-03-18","close":5433.5005},{"date":"2024-03-19","close":5358.4263},{"date":"2024-03-20","close":5311.5044},{"date":"2024-03-21","close":5311.5044},{"date":"2024-03-22","close":5273.9678},{"date":"2024-03-25","close":5283.3521},{"date":"2024-03-26","close":5377.1948},{"date":"2024-03-27","close":5442.8848},{"date":"2024-03-28","close":5349.042},{"date":"2024-03-29","close":5395.9634},{"date":"2024-04-01","close":5433.5005},{"date":"2024-04-02","close":5433.5005},{"date":"2024-04-03","close":5330.2734},{"date":"2024-04-04","close":5283.3521},{"date":"2024-04-05","close":5217.6616},{"date":"2024-04-08","close":5208.2778},{"date":"2024-04-09","close":5227.0464},{"date":"2024-04-11","close":5114.4351},{"date":"2024-04-12","close":5123.8188},{"date":"2024-04-15","close":5086.2822},{"date":"2024-04-16","close":5001.8232},{"date":"2024-04-17","close":4926.7495},{"date":"2024-04-18","close":4992.439},{"date":"2024-04-19","close":4954.9019},{"date":"2024-04-22","close":5001.8232},{"date":"2024-04-23","close":5029.9761},{"date":"2024-04-24","close":5058.1289},{"date":"2024-04-25","close":5114.4351},{"date":"2024-04-26","close":5086.2822},{"date":"2024-04-29","close":5142.5879},{"date":"2024-04-30","close":5095.6665},{"date":"2024-05-02","close":5123.8188},{"date":"2024-05-03","close":5151.9717},{"date":"2024-05-07","close":5151.9717},{"date":"2024-05-08","close":5255.1992},{"date":"2024-05-09","close":5245.8145},{"date":"2024-05-10","close":5283.3521},{"date":"2024-05-13","close":5273.9678},{"date":"2024-05-14","close":5320.8892},{"date":"2024-05-16","close":5245.8145},{"date":"2024-05-17","close":5292.7363},{"date":"2024-05-20","close":5208.2778},{"date":"2024-05-21","close":5292.7363},{"date":"2024-05-22","close":5311.5044},{"date":"2024-05-23","close":5330.2734},{"date":"2024-05-24","close":5442.8848},{"date":"2024-05-27","close":5424.1162},{"date":"2024-05-28","close":5339.6577},{"date":"2024-05-29","close":5255.1992},{"date":"2024-05-30","close":5170.7402},{"date":"2024-05-31","close":5198.8931},{"date":"2024-06-03","close":5292.7363},{"date":"2024-06-04","close":5273.9678},{"date":"2024-06-05","close":5283.3521},{"date":"2024-06-07","close":5292.7363},{"date":"2024-06-10","close":5461.6533},{"date":"2024-06-11","close":5367.8105},{"date":"2024-06-12","close":5715.0288},{"date":"2024-06-13","close":5621.186},{"date":"2024-06-14","close":5630.5703},{"date":"2024-06-17","close":5574.2646},{"date":"2024-06-18","close":5621.186},{"date":"2024-06-19","close":5508.5747},{"date":"2024-06-20","close":5583.6489},{"date":"2024-06-21","close":5517.959},{"date":"2024-06-24","close":5461.6533},{"date":"2024-06-25","close":5611.8018},{"date":"2024-06-26","close":5611.8018},{"date":"2024-06-27","close":5677.4917},{"date":"2024-06-28","close":5743.1816},{"date":"2024-07-01","close":5865.1772},{"date":"2024-07-02","close":5705.6445},{"date":"2024-07-03","close":5677.4917},{"date":"2024-07-04","close":5790.103},{"date":"2024-07-05","close":5752.5664},{"date":"2024-07-08","close":5696.2603},{"date":"2024-07-09","close":5715.0288},{"date":"2024-07-10","close":5818.2559},{"date":"2024-07-11","close":5752.5664},{"date":"2024-07-12","close":5743.1816},{"date":"2024-07-15","close":5780.7192},{"date":"2024-07-16","close":5733.7979},{"date":"2024-07-17","close":5696.2603},{"date":"2024-07-18","close":5499.1904},{"date":"2024-07-19","close":5489.8062},{"date":"2024-07-22","close":5452.269},{"date":"2024-07-23","close":5302.1206},{"date":"2024-07-24","close":5302.1206},{"date":"2024-07-25","close":5273.9678},{"date":"2024-07-26","close":5395.9634},{"date":"2024-07-29","close":5414.7319},{"date":"2024-07-30","close":5320.8892},{"date":"2024-07-31","close":5330.2734},{"date":"2024-08-01","close":5424.1162},{"date":"2024-08-02","close":5255.1992},{"date":"2024-08-05","close":4687.4502},{"date":"2024-08-06","close":5020.5923},{"date":"2024-08-07","close":5170.7402},{"date":"2024-08-08","close":5198.8931},{"date":"2024-08-09","close":5302.1206},{"date":"2024-08-12","close":5367.8105},{"date":"2024-08-13","close":5424.1162},{"date":"2024-08-14","close":5414.7319},{"date":"2024-08-16","close":5349.042},{"date":"2024-08-19","close":5414.7319},{"date":"2024-08-20","close":5564.8804},{"date":"2024-08-21","close":5471.0376},{"date":"2024-08-22","close":5508.5747},{"date":"2024-08-23","close":5508.5747},{"date":"2024-08-26","close":5536.7275},{"date":"2024-08-27","close":5611.8018},{"date":"2024-08-28","close":5621.186},{"date":"2024-08-29","close":5639.9551},{"date":"2024-08-30","close":5639.9551},{"date":"2024-09-02","close":5611.8018},{"date":"2024-09-03","close":5517.959},{"date":"2024-09-04","close":5283.3521},{"date":"2024-09-05","close":5264.583},{"date":"2024-09-06","close":5180.125},{"date":"2024-09-09","close":5029.9761},{"date":"2024-09-10","close":4973.6709},{"date":"2024-09-11","close":4945.5176},{"date":"2024-09-12","close":5123.8188},{"date":"2024-09-13","close":5161.3564},{"date":"2024-09-19","close":5264.583},{"date":"2024-09-20","close":5377.1948},{"date":"2024-09-23","close":5555.4961},{"date":"2024-09-24","close":5696.2603},{"date":"2024-09-25","close":5696.2603},{"date":"2024-09-26","close":6005.9419},{"date":"2024-09-27","close":6052.8633},{"date":"2024-09-30","close":6034.0947},{"date":"2024-10-02","close":6193.6274},{"date":"2024-10-04","close":6540.8462},{"date":"2024-10-07","close":6615.9204},{"date":"2024-10-08","close":6822.3745},{"date":"2024-10-10","close":6625.3047},{"date":"2024-10-11","close":6587.7676},{"date":"2024-10-14","close":6428.2344},{"date":"2024-10-15","close":6737.9155},{"date":"2024-10-16","close":6203.0117},{"date":"2024-10-17","close":6221.7803},{"date":"2024-10-18","close":6174.8589},{"date":"2024-10-21","close":6278.0859},{"date":"2024-10-22","close":6325.0073},{"date":"2024-10-23","close":6005.9419},{"date":"2024-10-24","close":5959.0205},{"date":"2024-10-25","close":5921.4834},{"date":"2024-10-28","close":5949.6362},{"date":"2024-10-29","close":5987.1733},{"date":"2024-10-30","close":5912.0986},{"date":"2024-10-31","close":5912.0986},{"date":"2024-11-01","close":5921.4834},{"date":"2024-11-04","close":5921.4834},{"date":"2024-11-05","close":6071.6313},{"date":"2024-11-06","close":5846.4092},{"date":"2024-11-07","close":5846.4092},{"date":"2024-11-08","close":6052.8633},{"date":"2024-11-11","close":5883.9458},{"date":"2024-11-12","close":6005.9419},{"date":"2024-11-13","close":5799.4878},{"date":"2024-11-14","close":5968.4048},{"date":"2024-11-15","close":6052.8633},{"date":"2024-11-18","close":6099.7847},{"date":"2024-11-19","close":6127.9375},{"date":"2024-11-20","close":6362.5444},{"date":"2024-11-21","close":5339.6577},{"date":"2024-11-22","close":4898.5962},{"date":"2024-11-25","close":5302.1206},{"date":"2024-11-26","close":5452.269},{"date":"2024-11-27","close":5264.583},{"date":"2024-11-28","close":5114.4351},{"date":"2024-11-29","close":5076.8975},{"date":"2024-12-02","close":5020.5923},{"date":"2024-12-03","close":5048.7451},{"date":"2024-12-04","close":5349.042},{"date":"2024-12-05","close":5039.3604},{"date":"2024-12-06","close":5011.2075},{"date":"2024-12-09","close":4767.2163},{"date":"2024-12-10","close":5161.3564},{"date":"2024-12-11","close":5273.9678},{"date":"2024-12-12","close":5302.1206},{"date":"2024-12-13","close":5414.7319},{"date":"2024-12-16","close":5302.1206},{"date":"2024-12-17","close":5236.4307},{"date":"2024-12-18","close":5189.5093},{"date":"2024-12-19","close":5114.4351},{"date":"2024-12-20","close":5011.2075},{"date":"2024-12-23","close":5095.6665},{"date":"2024-12-24","close":5086.2822},{"date":"2024-12-26","close":5105.0503},{"date":"2024-12-27","close":5037.3701},{"date":"2024-12-30","close":4998.6953},{"date":"2025-01-02","close":5105.0508},{"date":"2025-01-03","close":5211.4058},{"date":"2025-01-06","close":5153.394},{"date":"2025-01-07","close":5153.394},{"date":"2025-01-08","close":5143.7251},{"date":"2025-01-09","close":5066.376},{"date":"2025-01-10","close":5056.7075},{"date":"2025-01-13","close":4989.0269},{"date":"2025-01-14","close":5037.3701},{"date":"2025-01-15","close":4989.0269},{"date":"2025-01-16","close":4998.6953},{"date":"2025-01-17","close":5018.0327},{"date":"2025-01-20","close":4979.3579},{"date":"2025-01-21","close":4960.021},{"date":"2025-01-22","close":5143.7251},{"date":"2025-01-23","close":4998.6953},{"date":"2025-01-24","close":5018.0327},{"date":"2025-01-31","close":4969.6895},{"date":"2025-02-03","close":4795.6538},{"date":"2025-02-04","close":4853.6655},{"date":"2025-02-05","close":4921.3462},{"date":"2025-02-06","close":4921.3462},{"date":"2025-02-07","close":4853.6655},{"date":"2025-02-10","close":4921.3462},{"date":"2025-02-11","close":4950.3521},{"date":"2025-02-12","close":4863.3345},{"date":"2025-02-13","close":4931.0146},{"date":"2025-02-14","close":4979.3579},{"date":"2025-02-17","close":4911.6777},{"date":"2025-02-18","close":4829.4941},{"date":"2025-02-19","close":4911.6777},{"date":"2025-02-20","close":5037.3701},{"date":"2025-02-21","close":5066.376},{"date":"2025-02-24","close":5047.0386},{"date":"2025-02-25","close":4931.0146},{"date":"2025-02-26","close":4989.0269},{"date":"2025-02-27","close":4950.3521},{"date":"2025-02-28","close":4834.3281},{"date":"2025-03-04","close":4785.9849},{"date":"2025-03-05","close":4829.4941},{"date":"2025-03-06","close":4781.1509},{"date":"2025-03-07","close":4781.1509},{"date":"2025-03-10","close":4776.3164},{"date":"2025-03-11","close":4665.127},{"date":"2025-03-12","close":4703.8013},{"date":"2025-03-13","close":4703.8013},{"date":"2025-03-14","close":4708.6357},{"date":"2025-03-17","close":4737.6416},{"date":"2025-03-18","close":4723.1387},{"date":"2025-03-19","close":4737.6416},{"date":"2025-03-20","close":4674.7954},{"date":"2025-03-21","close":4718.3042},{"date":"2025-03-24","close":4703.8013},{"date":"2025-03-25","close":4698.9673},{"date":"2025-03-26","close":4703.8013},{"date":"2025-03-27","close":4684.4644},{"date":"2025-03-28","close":4636.1206},{"date":"2025-03-31","close":4524.9312},{"date":"2025-04-01","close":4611.9492},{"date":"2025-04-02","close":4539.4341},{"date":"2025-04-03","close":4515.2627},{"date":"2025-04-04","close":4640.9551},{"date":"2025-04-07","close":4447.582},{"date":"2025-04-08","close":4360.564},{"date":"2025-04-09","close":4389.5703},{"date":"2025-04-10","close":4495.9253},{"date":"2025-04-11","close":4902.0088},{"date":"2025-04-14","close":5105.0508},{"date":"2025-04-15","close":5221.0747},{"date":"2025-04-16","close":5076.0449},{"date":"2025-04-17","close":4960.021},{"date":"2025-04-18","close":5143.7251},{"date":"2025-04-21","close":5008.3643},{"date":"2025-04-22","close":4931.0146},{"date":"2025-04-23","close":4950.3521},{"date":"2025-04-24","close":4960.021},{"date":"2025-04-25","close":4969.6895},{"date":"2025-04-28","close":4950.3521},{"date":"2025-04-29","close":4979.3579},{"date":"2025-04-30","close":4902.0088},{"date":"2025-05-02","close":4882.6714},{"date":"2025-05-07","close":4969.6895},{"date":"2025-05-08","close":4989.0269},{"date":"2025-05-09","close":4902.0088},{"date":"2025-05-12","close":4950.3521},{"date":"2025-05-13","close":4940.6836},{"date":"2025-05-14","close":5037.3701},{"date":"2025-05-15","close":5201.7373},{"date":"2025-05-16","close":5047.0386},{"date":"2025-05-19","close":4960.021},{"date":"2025-05-20","close":4921.3462},{"date":"2025-05-21","close":4931.0146},{"date":"2025-05-22","close":4931.0146},{"date":"2025-05-23","close":4931.0146},{"date":"2025-05-26","close":4950.3521},{"date":"2025-05-27","close":5095.3818},{"date":"2025-05-28","close":5105.0508},{"date":"2025-05-29","close":5134.0566},{"date":"2025-05-30","close":5124.3882},{"date":"2025-06-02","close":5124.3882},{"date":"2025-06-04","close":5153.394},{"date":"2025-06-05","close":5211.4058},{"date":"2025-06-09","close":5375.7729},{"date":"2025-06-10","close":5520.8027},{"date":"2025-06-11","close":5491.7969},{"date":"2025-06-12","close":5511.1343},{"date":"2025-06-13","close":5356.4355},{"date":"2025-06-16","close":5540.1401},{"date":"2025-06-17","close":5549.8091},{"date":"2025-06-18","close":5685.1699},{"date":"2025-06-19","close":5656.1641},{"date":"2025-06-20","close":5694.8389},{"date":"2025-06-23","close":5897.8804},{"date":"2025-06-24","close":6129.9282},{"date":"2025-06-25","close":5946.2236},{"date":"2025-06-26","close":5810.8628},{"date":"2025-06-27","close":5849.5371},{"date":"2025-06-30","close":5946.2236},{"date":"2025-07-01","close":6013.9043},{"date":"2025-07-02","close":6120.2598},{"date":"2025-07-03","close":6216.9463},{"date":"2025-07-04","close":6274.958},{"date":"2025-07-07","close":6410.3193},{"date":"2025-07-08","close":6613.3613},{"date":"2025-07-09","close":6574.6865},{"date":"2025-07-10","close":6719.7163},{"date":"2025-07-11","close":6806.7344},{"date":"2025-07-14","close":6884.0835},{"date":"2025-07-15","close":6855.0776},{"date":"2025-07-16","close":6739.0537},{"date":"2025-07-17","close":6729.3848},{"date":"2025-07-18","close":6536.0117},{"date":"2025-07-21","close":6574.6865},{"date":"2025-07-22","close":6642.3672},{"date":"2025-07-23","close":6710.0479},{"date":"2025-07-24","close":6255.6206},{"date":"2025-07-25","close":6284.627},{"date":"2025-07-28","close":6352.3076},{"date":"2025-07-29","close":6478.0},{"date":"2025-07-30","close":6458.6626},{"date":"2025-07-31","close":6381.3135},{"date":"2025-08-01","close":6187.9404},{"date":"2025-08-04","close":6390.9819},{"date":"2025-08-05","close":6410.3193},{"date":"2025-08-06","close":6226.6147},{"date":"2025-08-07","close":6507.0059},{"date":"2025-08-08","close":6429.6567},{"date":"2025-08-11","close":6332.9702},{"date":"2025-08-12","close":6574.6865},{"date":"2025-08-13","close":6497.3374},{"date":"2025-08-14","close":6478.0},{"date":"2025-08-18","close":6448.9941},{"date":"2025-08-19","close":6323.3013},{"date":"2025-08-20","close":6236.2837},{"date":"2025-08-21","close":6236.2837},{"date":"2025-08-22","close":6245.9521},{"date":"2025-08-25","close":6129.9282},{"date":"2025-08-26","close":6042.9102},{"date":"2025-08-27","close":5926.8867},{"date":"2025-08-28","close":5946.2236},{"date":"2025-08-29","close":5936.5552},{"date":"2025-09-01","close":5591.9448},{"date":"2025-09-02","close":5752.8506},{"date":"2025-09-03","close":5791.5254},{"date":"2025-09-04","close":5781.8564},{"date":"2025-09-05","close":5704.5073},{"date":"2025-09-08","close":5685.1699},{"date":"2025-09-09","close":5723.8447},{"date":"2025-09-10","close":5704.5073},{"date":"2025-09-11","close":5714.1763},{"date":"2025-09-12","close":5762.5195},{"date":"2025-09-15","close":5714.1763},{"date":"2025-09-16","close":5685.1699},{"date":"2025-09-17","close":5627.1582},{"date":"2025-09-18","close":5762.5195},{"date":"2025-09-19","close":5920.0},{"date":"2025-09-22","close":5704.5073},{"date":"2025-09-23","close":5704.5073},{"date":"2025-09-24","close":5656.1641},{"date":"2025-09-25","close":5656.1641},{"date":"2025-09-26","close":5607.8208},{"date":"2025-09-29","close":5646.4956},{"date":"2025-09-30","close":5549.8091},{"date":"2025-10-01","close":5540.1401},{"date":"2025-10-02","close":5549.8091},{"date":"2025-10-10","close":5511.1343},{"date":"2025-10-13","close":5588.4834},{"date":"2025-10-14","close":5849.5371},{"date":"2025-10-15","close":5849.5371},{"date":"2025-10-16","close":5839.8687},{"date":"2025-10-17","close":5830.1997},{"date":"2025-10-20","close":5897.8804},{"date":"2025-10-21","close":5897.8804},{"date":"2025-10-22","close":5946.2236},{"date":"2025-10-23","close":5888.2119},{"date":"2025-10-24","close":5955.8926},{"date":"2025-10-27","close":6033.2417},{"date":"2025-10-28","close":6081.585},{"date":"2025-10-29","close":6091.2534},{"date":"2025-10-30","close":6139.5972},{"date":"2025-10-31","close":6274.958},{"date":"2025-11-03","close":6313.6328},{"date":"2025-11-04","close":6284.627},{"date":"2025-11-05","close":6091.2534},{"date":"2025-11-06","close":5984.8984},{"date":"2025-11-07","close":5946.2236},{"date":"2025-11-10","close":6023.5732},{"date":"2025-11-11","close":6023.5732},{"date":"2025-11-12","close":6139.5972},{"date":"2025-11-13","close":6323.3013},{"date":"2025-11-14","close":6245.9521},{"date":"2025-11-17","close":6071.9165},{"date":"2025-11-18","close":5888.2119},{"date":"2025-11-19","close":6187.9404},{"date":"2025-11-20","close":6187.9404},{"date":"2025-11-21","close":6042.9102},{"date":"2025-11-24","close":6236.2837},{"date":"2025-11-25","close":6284.627},{"date":"2025-11-26","close":6294.2954},{"date":"2025-11-27","close":6226.6147},{"date":"2025-11-28","close":6400.6509},{"date":"2025-12-01","close":6565.0181},{"date":"2025-12-02","close":6458.6626},{"date":"2025-12-03","close":6429.6567},{"date":"2025-12-04","close":6390.9819},{"date":"2025-12-05","close":6448.9941},{"date":"2025-12-08","close":6342.6387},{"date":"2025-12-09","close":6332.9702},{"date":"2025-12-10","close":6361.9761},{"date":"2025-12-11","close":6342.6387},{"date":"2025-12-12","close":6429.6567},{"date":"2025-12-15","close":6526.3433},{"date":"2025-12-16","close":6652.0356},{"date":"2025-12-17","close":6584.355},{"date":"2025-12-18","close":6458.6626},{"date":"2025-12-19","close":6536.0117},{"date":"2025-12-22","close":6487.6685},{"date":"2025-12-23","close":6584.355},{"date":"2025-12-24","close":6594.0239},{"date":"2025-12-26","close":6478.0},{"date":"2025-12-29","close":6510.0},{"date":"2025-12-30","close":6360.0},{"date":"2026-01-02","close":6660.0},{"date":"2026-01-05","close":6470.0},{"date":"2026-01-06","close":6290.0},{"date":"2026-01-07","close":6150.0},{"date":"2026-01-08","close":6000.0},{"date":"2026-01-09","close":5930.0},{"date":"2026-01-12","close":6010.0},{"date":"2026-01-13","close":5810.0},{"date":"2026-01-14","close":5750.0},{"date":"2026-01-15","close":5630.0},{"date":"2026-01-16","close":5550.0},{"date":"2026-01-19","close":5440.0},{"date":"2026-01-20","close":5520.0},{"date":"2026-01-21","close":5380.0},{"date":"2026-01-22","close":5295.9258},{"date":"2026-01-23","close":5422.7163},{"date":"2026-01-26","close":5647.0371},{"date":"2026-01-27","close":5705.5557},{"date":"2026-01-28","close":5598.2715},{"date":"2026-01-29","close":5656.79},{"date":"2026-01-30","close":5740.0},{"date":"2026-02-02","close":5580.0},{"date":"2026-02-03","close":5600.0},{"date":"2026-02-04","close":5680.0},{"date":"2026-02-05","close":5580.0},{"date":"2026-02-06","close":5560.0},{"date":"2026-02-09","close":5480.0},{"date":"2026-02-10","close":5600.0},{"date":"2026-02-11","close":5610.0},{"date":"2026-02-12","close":5640.0},{"date":"2026-02-13","close":5720.0},{"date":"2026-02-19","close":5780.0},{"date":"2026-02-20","close":5700.0},{"date":"2026-02-23","close":5740.0},{"date":"2026-02-24","close":5730.0},{"date":"2026-02-25","close":5680.0},{"date":"2026-02-26","close":5530.0},{"date":"2026-02-27","close":5440.0},{"date":"2026-03-03","close":5240.0},{"date":"2026-03-04","close":4750.0},{"date":"2026-03-05","close":5100.0},{"date":"2026-03-06","close":5130.0},{"date":"2026-03-09","close":5060.0},{"date":"2026-03-10","close":5220.0},{"date":"2026-03-11","close":5150.0},{"date":"2026-03-12","close":5160.0},{"date":"2026-03-13","close":5230.0},{"date":"2026-03-16","close":5360.0},{"date":"2026-03-17","close":5280.0},{"date":"2026-03-18","close":5290.0},{"date":"2026-03-19","close":5150.0},{"date":"2026-03-20","close":5180.0},{"date":"2026-03-23","close":4842.4077},{"date":"2026-03-24","close":4983.8271},{"date":"2026-03-25","close":5013.0864},{"date":"2026-03-26","close":5003.3335},{"date":"2026-03-27","close":4964.3213},{"date":"2026-03-30","close":4954.5679},{"date":"2026-03-31","close":4876.5435},{"date":"2026-04-01","close":5022.8394},{"date":"2026-04-02","close":4822.9014},{"date":"2026-04-03","close":5100.0},{"date":"2026-04-06","close":4896.0493},{"date":"2026-04-07","close":4857.0371},{"date":"2026-04-08","close":4964.3213},{"date":"2026-04-09","close":4993.5801},{"date":"2026-04-10","close":5042.3457},{"date":"2026-04-13","close":4954.5679},{"date":"2026-04-14","close":5061.8521},{"date":"2026-04-15","close":5120.3706},{"date":"2026-04-16","close":5120.3706},{"date":"2026-04-17","close":5178.8892},{"date":"2026-04-20","close":5227.6543},{"date":"2026-04-21","close":5130.1235},{"date":"2026-04-22","close":5110.6172},{"date":"2026-04-23","close":5110.6172},{"date":"2026-04-24","close":5159.3828},{"date":"2026-04-27","close":5198.395},{"date":"2026-04-28","close":5325.1851},{"date":"2026-04-29","close":5383.7036},{"date":"2026-04-30","close":5227.6543},{"date":"2026-05-04","close":5120.3706},{"date":"2026-05-06","close":5032.5928},{"date":"2026-05-07","close":4993.5801},{"date":"2026-05-08","close":4944.8149},{"date":"2026-05-11","close":4827.7778},{"date":"2026-05-12","close":4725.3706},{"date":"2026-05-13","close":4744.8765},{"date":"2026-05-14","close":5139.8765},{"date":"2026-05-15","close":4886.2964},{"date":"2026-05-18","close":4769.2593},{"date":"2026-05-19","close":4803.395},{"date":"2026-05-20","close":4652.2222},{"date":"2026-05-21","close":4603.457},{"date":"2026-05-22","close":4866.79},{"date":"2026-05-26","close":4715.6172},{"date":"2026-05-27","close":4632.7163},{"date":"2026-05-28","close":4588.8271},{"date":"2026-05-29","close":4618.0864},{"date":"2026-06-01","close":4374.2593},{"date":"2026-06-02","close":4281.605},{"date":"2026-06-04","close":4354.7529},{"date":"2026-06-05","close":4384.0122},{"date":"2026-06-08","close":4232.8394},{"date":"2026-06-09","close":4335.2471},{"date":"2026-06-10","close":4257.2222},{"date":"2026-06-11","close":4169.4443},{"date":"2026-06-12","close":4213.3335},{"date":"2026-06-15","close":4281.605},{"date":"2026-06-16","close":4223.0864},{"date":"2026-06-17","close":4310.8643},{"date":"2026-06-18","close":4213.3335},{"date":"2026-06-19","close":4096.2964},{"date":"2026-06-22","close":4110.9258},{"date":"2026-06-23","close":3891.4814},{"date":"2026-06-24","close":3876.8518},{"date":"2026-06-25","close":3871.9753},{"date":"2026-06-26","close":3940.2471},{"date":"2026-06-29","close":4125.5557},{"date":"2026-06-30","close":4345.0},{"date":"2026-07-01","close":4620.0},{"date":"2026-07-02","close":4600.0},{"date":"2026-07-03","close":4755.0},{"date":"2026-07-06","close":4760.0},{"date":"2026-07-07","close":4855.0},{"date":"2026-07-08","close":4940.0},{"date":"2026-07-09","close":4645.0},{"date":"2026-07-10","close":4945.0},{"date":"2026-07-13","close":4870.0},{"date":"2026-07-14","close":4845.0},{"date":"2026-07-15","close":4865.0},{"date":"2026-07-16","close":4800.0},{"date":"2026-07-20","close":4495.0},{"date":"2026-07-21","close":4420.0},{"date":"2026-07-22","close":4215.0},{"date":"2026-07-23","close":4225.0},{"date":"2026-07-24","close":4210.0},{"date":"2026-07-27","close":4245.0},{"date":"2026-07-28","close":4180.0},{"date":"2026-07-29","close":3970.0},{"date":"2026-07-30","close":4085.0},{"date":"2026-07-31","close":4270.0},{"date":"2026-08-03","close":4285.0},{"date":"2026-08-04","close":4365.0},{"date":"2026-08-05","close":4300.0},{"date":"2026-08-06","close":4365.0},{"date":"2026-08-07","close":4415.0},{"date":"2026-08-10","close":4415.0},{"date":"2026-08-11","close":4515.0},{"date":"2026-08-12","close":4470.0},{"date":"2026-08-13","close":4360.0},{"date":"2026-08-14","close":4455.0},{"date":"2026-08-18","close":4235.0},{"date":"2026-08-19","close":4245.0},{"date":"2026-08-20","close":4235.0},{"date":"2026-08-21","close":4100.0},{"date":"2026-08-24","close":4070.0},{"date":"2026-08-25","close":4070.0},{"date":"2026-08-26","close":4055.0},{"date":"2026-08-27","close":4065.0},{"date":"2026-08-28","close":4120.0},{"date":"2026-08-31","close":4120.0},{"date":"2026-09-01","close":4110.0},{"date":"2026-09-02","close":4050.0},{"date":"2026-09-03","close":4010.0},{"date":"2026-09-04","close":4075.0},{"date":"2026-09-07","close":4065.0},{"date":"2026-09-08","close":3995.0},{"date":"2026-09-09","close":4055.0},{"date":"2026-09-10","close":4080.0},{"date":"2026-09-11","close":4045.0},{"date":"2026-09-14","close":4020.0},{"date":"2026-09-15","close":3940.0},{"date":"2026-09-16","close":3940.0},{"date":"2026-09-17","close":3940.0},{"date":"2026-09-18","close":3880.0},{"date":"2026-09-21","close":3880.0},{"date":"2026-09-22","close":3905.0},{"date":"2026-09-23","close":3915.0},{"date":"2026-09-28","close":3960.0},{"date":"2026-09-29","close":3915.0},{"date":"2026-09-30","close":3920.0},{"date":"2026-10-01","close":4045.0},{"date":"2026-10-02","close":4025.0},{"date":"2026-10-06","close":3995.0},{"date":"2026-10-07","close":3990.0},{"date":"2026-10-08","close":3930.0},{"date":"2026-10-12","close":3935.0},{"date":"2026-10-13","close":3965.0},{"date":"2026-10-14","close":3835.0},{"date":"2026-10-15","close":3765.0},{"date":"2026-10-16","close":3775.0},{"date":"2026-10-19","close":3915.0},{"date":"2026-10-20","close":3805.0},{"date":"2026-10-21","close":3840.0},{"date":"2026-10-22","close":3765.0},{"date":"2026-10-23","close":3650.0}],"chart_data":[{"date":"2024-10-23","open":6325,"high":6334,"low":5724,"close":6006,"volume":250665,"rsi_14":49.45,"sma_20":6649.5,"sma_60":6003.08,"sma_120":5903.88},{"date":"2024-10-24","open":6053,"high":6053,"low":5856,"close":5959,"volume":63838,"rsi_14":45.21,"sma_20":6671.0,"sma_60":6014.75,"sma_120":5911.88},{"date":"2024-10-25","open":6006,"high":6006,"low":5846,"close":5921,"volume":42305,"rsi_14":35.53,"sma_20":6683.0,"sma_60":6025.75,"sma_120":5919.04},{"date":"2024-10-28","open":5978,"high":5978,"low":5865,"close":5950,"volume":39091,"rsi_14":34.08,"sma_20":6696.5,"sma_60":6037.75,"sma_120":5926.71},{"date":"2024-10-29","open":5893,"high":5987,"low":5828,"close":5987,"volume":77214,"rsi_14":28.29,"sma_20":6695.5,"sma_60":6048.25,"sma_120":5934.21},{"date":"2024-10-30","open":5912,"high":6053,"low":5818,"close":5912,"volume":88982,"rsi_14":30.21,"sma_20":6688.0,"sma_60":6057.08,"sma_120":5941.46},{"date":"2024-10-31","open":5903,"high":5950,"low":5809,"close":5912,"volume":31732,"rsi_14":30.85,"sma_20":6681.5,"sma_60":6067.58,"sma_120":5948.46},{"date":"2024-11-01","open":5809,"high":5921,"low":5799,"close":5921,"volume":41316,"rsi_14":34.3,"sma_20":6667.0,"sma_60":6078.08,"sma_120":5955.29},{"date":"2024-11-04","open":5921,"high":6053,"low":5837,"close":5921,"volume":140016,"rsi_14":18.71,"sma_20":6634.0,"sma_60":6086.92,"sma_120":5962.12},{"date":"2024-11-05","open":5903,"high":6137,"low":5875,"close":6072,"volume":151926,"rsi_14":42.86,"sma_20":6605.0,"sma_60":6101.42,"sma_120":5969.38},{"date":"2024-11-06","open":6015,"high":6175,"low":5799,"close":5846,"volume":136853,"rsi_14":33.33,"sma_20":6553.0,"sma_60":6122.0,"sma_120":5974.71},{"date":"2024-11-07","open":5763,"high":5930,"low":5744,"close":5846,"volume":87886,"rsi_14":39.02,"sma_20":6515.5,"sma_60":6138.0,"sma_120":5980.38},{"date":"2024-11-08","open":5921,"high":6100,"low":5921,"close":6053,"volume":115254,"rsi_14":40.48,"sma_20":6487.0,"sma_60":6153.67,"sma_120":5987.29},{"date":"2024-11-11","open":6053,"high":6062,"low":5837,"close":5884,"volume":71207,"rsi_14":33.09,"sma_20":6458.0,"sma_60":6165.83,"sma_120":5992.29},{"date":"2024-11-12","open":5903,"high":6100,"low":5715,"close":6006,"volume":181868,"rsi_14":50.0,"sma_20":6419.0,"sma_60":6178.33,"sma_120":5999.04},{"date":"2024-11-13","open":5912,"high":5997,"low":5696,"close":5799,"volume":104863,"rsi_14":43.7,"sma_20":6397.5,"sma_60":6186.0,"sma_120":6003.54},{"date":"2024-11-14","open":5762,"high":6034,"low":5762,"close":5968,"volume":229044,"rsi_14":51.68,"sma_20":6384.0,"sma_60":6195.67,"sma_120":6010.29},{"date":"2024-11-15","open":5903,"high":6090,"low":5846,"close":6053,"volume":129255,"rsi_14":53.55,"sma_20":6377.5,"sma_60":6207.0,"sma_120":6017.04},{"date":"2024-11-18","open":6081,"high":6212,"low":6025,"close":6100,"volume":161026,"rsi_14":53.85,"sma_20":6368.0,"sma_60":6220.33,"sma_120":6024.04},{"date":"2024-11-19","open":6006,"high":6212,"low":6006,"close":6128,"volume":185568,"rsi_14":57.62,"sma_20":6357.5,"sma_60":6233.0,"sma_120":6031.12},{"date":"2024-11-20","open":6165,"high":6428,"low":6137,"close":6363,"volume":478681,"rsi_14":63.64,"sma_20":6376.5,"sma_60":6247.17,"sma_120":6039.29},{"date":"2024-11-21","open":6381,"high":6419,"low":5274,"close":5340,"volume":1488627,"rsi_14":39.08,"sma_20":6343.5,"sma_60":6244.83,"sma_120":6038.54},{"date":"2024-11-22","open":5368,"high":5537,"low":4861,"close":4899,"volume":1315203,"rsi_14":33.53,"sma_20":6289.0,"sma_60":6234.0,"sma_120":6034.62},{"date":"2024-11-25","open":4983,"high":5377,"low":4983,"close":5302,"volume":778185,"rsi_14":38.55,"sma_20":6254.5,"sma_60":6230.33,"sma_120":6035.04},{"date":"2024-11-26","open":5330,"high":5471,"low":5161,"close":5452,"volume":340725,"rsi_14":44.0,"sma_20":6226.0,"sma_60":6228.83,"sma_120":6037.54},{"date":"2024-11-27","open":5415,"high":5415,"low":5218,"close":5265,"volume":262532,"rsi_14":40.33,"sma_20":6191.5,"sma_60":6222.67,"sma_120":6038.12},{"date":"2024-11-28","open":5349,"high":5358,"low":5105,"close":5114,"volume":213080,"rsi_14":36.26,"sma_20":6149.0,"sma_60":6213.67,"sma_120":6036.54},{"date":"2024-11-29","open":5255,"high":5302,"low":5011,"close":5077,"volume":168807,"rsi_14":37.71,"sma_20":6104.0,"sma_60":6203.67,"sma_120":6034.79},{"date":"2024-12-02","open":5077,"high":5171,"low":4936,"close":5021,"volume":172958,"rsi_14":34.69,"sma_20":6056.0,"sma_60":6192.67,"sma_120":6032.46},{"date":"2024-12-03","open":5030,"high":5114,"low":5021,"close":5049,"volume":101173,"rsi_14":37.65,"sma_20":6001.5,"sma_60":6182.67,"sma_120":6030.29},{"date":"2024-12-04","open":4946,"high":5358,"low":4861,"close":5349,"volume":639674,"rsi_14":40.24,"sma_20":5975.0,"sma_60":6179.67,"sma_120":6029.29},{"date":"2024-12-05","open":5265,"high":5302,"low":4983,"close":5039,"volume":252922,"rsi_14":35.08,"sma_20":5928.0,"sma_60":6175.33,"sma_120":6026.38},{"date":"2024-12-06","open":4964,"high":5199,"low":4880,"close":5011,"volume":323747,"rsi_14":33.89,"sma_20":5872.5,"sma_60":6170.83,"sma_120":6020.12},{"date":"2024-12-09","open":4861,"high":4955,"low":4748,"close":4767,"volume":224278,"rsi_14":31.07,"sma_20":5813.0,"sma_60":6163.5,"sma_120":6012.54},{"date":"2024-12-10","open":4720,"high":5246,"low":4692,"close":5161,"volume":391729,"rsi_14":34.0,"sma_20":5768.0,"sma_60":6165.83,"sma_120":6008.38},{"date":"2024-12-11","open":5218,"high":5734,"low":5143,"close":5274,"volume":900865,"rsi_14":48.84,"sma_20":5740.0,"sma_60":6171.17,"sma_120":6005.71},{"date":"2024-12-12","open":5340,"high":5396,"low":5199,"close":5302,"volume":333167,"rsi_14":58.3,"sma_20":5704.5,"sma_60":6177.5,"sma_120":6002.88},{"date":"2024-12-13","open":5302,"high":5490,"low":5227,"close":5415,"volume":296553,"rsi_14":52.63,"sma_20":5670.5,"sma_60":6182.67,"sma_120":6002.04},{"date":"2024-12-16","open":5396,"high":5443,"low":5293,"close":5302,"volume":183765,"rsi_14":46.43,"sma_20":5628.0,"sma_60":6185.17,"sma_120":5999.54},{"date":"2024-12-17","open":5321,"high":5340,"low":5236,"close":5236,"volume":89499,"rsi_14":49.29,"sma_20":5580.5,"sma_60":6184.67,"sma_120":5997.04},{"date":"2024-12-18","open":5246,"high":5265,"low":5143,"close":5190,"volume":99721,"rsi_14":52.0,"sma_20":5518.0,"sma_60":6181.33,"sma_120":5994.62},{"date":"2024-12-19","open":5114,"high":5143,"low":5058,"close":5114,"volume":92439,"rsi_14":50.98,"sma_20":5506.0,"sma_60":6173.5,"sma_120":5990.21},{"date":"2024-12-20","open":5114,"high":5133,"low":5011,"close":5011,"volume":95075,"rsi_14":49.76,"sma_20":5512.0,"sma_60":6161.33,"sma_120":5984.88},{"date":"2024-12-23","open":5030,"high":5133,"low":4974,"close":5096,"volume":80758,"rsi_14":51.16,"sma_20":5501.0,"sma_60":6150.67,"sma_120":5979.71},{"date":"2024-12-24","open":5124,"high":5124,"low":5030,"close":5086,"volume":55667,"rsi_14":42.39,"sma_20":5481.5,"sma_60":6134.33,"sma_120":5973.88},{"date":"2024-12-26","open":5086,"high":5143,"low":5068,"close":5105,"volume":54850,"rsi_14":52.29,"sma_20":5473.0,"sma_60":6117.5,"sma_120":5967.12},{"date":"2024-12-27","open":5182,"high":5231,"low":4989,"close":5037,"volume":149802,"rsi_14":46.24,"sma_20":5461.0,"sma_60":6097.17,"sma_120":5959.88},{"date":"2024-12-30","open":5037,"high":5066,"low":4989,"close":4999,"volume":54757,"rsi_14":52.98,"sma_20":5449.0,"sma_60":6073.33,"sma_120":5952.54},{"date":"2025-01-02","open":4941,"high":5115,"low":4921,"close":5105,"volume":77855,"rsi_14":40.83,"sma_20":5445.5,"sma_60":6045.17,"sma_120":5945.12},{"date":"2025-01-03","open":5066,"high":5211,"low":5066,"close":5211,"volume":62235,"rsi_14":40.34,"sma_20":5446.0,"sma_60":6017.5,"sma_120":5938.96},{"date":"2025-01-06","open":5211,"high":5211,"low":5057,"close":5153,"volume":77113,"rsi_14":36.89,"sma_20":5427.5,"sma_60":5985.17,"sma_120":5932.79},{"date":"2025-01-07","open":5144,"high":5250,"low":5095,"close":5153,"volume":81219,"rsi_14":30.0,"sma_20":5425.5,"sma_60":5956.33,"sma_120":5926.46},{"date":"2025-01-08","open":5115,"high":5144,"low":5076,"close":5144,"volume":47804,"rsi_14":33.33,"sma_20":5424.5,"sma_60":5928.0,"sma_120":5919.12},{"date":"2025-01-09","open":5144,"high":5144,"low":5037,"close":5066,"volume":68229,"rsi_14":33.0,"sma_20":5432.5,"sma_60":5901.17,"sma_120":5911.71},{"date":"2025-01-10","open":5095,"high":5105,"low":4931,"close":5057,"volume":61349,"rsi_14":34.38,"sma_20":5419.0,"sma_60":5868.67,"sma_120":5904.29},{"date":"2025-01-13","open":5057,"high":5066,"low":4960,"close":4989,"volume":48960,"rsi_14":34.74,"sma_20":5396.0,"sma_60":5844.5,"sma_120":5895.96},{"date":"2025-01-14","open":5018,"high":5057,"low":4999,"close":5037,"volume":26074,"rsi_14":42.7,"sma_20":5374.0,"sma_60":5820.83,"sma_120":5888.46},{"date":"2025-01-15","open":5057,"high":5057,"low":4979,"close":4989,"volume":32961,"rsi_14":34.12,"sma_20":5343.5,"sma_60":5797.17,"sma_120":5880.88},{"date":"2025-01-16","open":5018,"high":5076,"low":4960,"close":4999,"volume":47809,"rsi_14":35.29,"sma_20":5319.5,"sma_60":5771.83,"sma_120":5875.12},{"date":"2025-01-17","open":4999,"high":5057,"low":4989,"close":5018,"volume":50488,"rsi_14":35.29,"sma_20":5300.0,"sma_60":5746.0,"sma_120":5869.62},{"date":"2025-01-20","open":5047,"high":5047,"low":4941,"close":4979,"volume":64060,"rsi_14":45.45,"sma_20":5281.0,"sma_60":5725.17,"sma_120":5864.12},{"date":"2025-01-21","open":4999,"high":4999,"low":4912,"close":4960,"volume":64139,"rsi_14":46.88,"sma_20":5265.0,"sma_60":5704.83,"sma_120":5859.79},{"date":"2025-01-22","open":4989,"high":5279,"low":4979,"close":5144,"volume":397237,"rsi_14":52.78,"sma_20":5264.0,"sma_60":5688.33,"sma_120":5857.04},{"date":"2025-01-23","open":5144,"high":5144,"low":4970,"close":4999,"volume":86335,"rsi_14":35.53,"sma_20":5251.0,"sma_60":5668.83,"sma_120":5853.29},{"date":"2025-01-24","open":5037,"high":5047,"low":4960,"close":5018,"volume":69717,"rsi_14":40.28,"sma_20":5239.5,"sma_60":5649.0,"sma_120":5848.62},{"date":"2025-01-31","open":4999,"high":5115,"low":4902,"close":4970,"volume":59696,"rsi_14":37.66,"sma_20":5224.5,"sma_60":5629.67,"sma_120":5843.38},{"date":"2025-02-03","open":4921,"high":4931,"low":4757,"close":4796,"volume":175880,"rsi_14":30.85,"sma_20":5212.0,"sma_60":5607.33,"sma_120":5837.46},{"date":"2025-02-04","open":4776,"high":4892,"low":4776,"close":4854,"volume":203784,"rsi_14":38.04,"sma_20":5204.5,"sma_60":5585.83,"sma_120":5831.96},{"date":"2025-02-05","open":4883,"high":4950,"low":4844,"close":4921,"volume":53357,"rsi_14":42.86,"sma_20":5195.0,"sma_60":5565.5,"sma_120":5826.21},{"date":"2025-02-06","open":4931,"high":4970,"low":4892,"close":4921,"volume":46712,"rsi_14":46.15,"sma_20":5180.0,"sma_60":5542.5,"sma_120":5821.96},{"date":"2025-02-07","open":4921,"high":4941,"low":4834,"close":4854,"volume":59721,"rsi_14":39.78,"sma_20":5164.5,"sma_60":5522.33,"sma_120":5822.17},{"date":"2025-02-10","open":4844,"high":4931,"low":4791,"close":4921,"volume":29101,"rsi_14":46.32,"sma_20":5152.5,"sma_60":5502.0,"sma_120":5820.0},{"date":"2025-02-11","open":4921,"high":4979,"low":4883,"close":4950,"volume":60783,"rsi_14":47.42,"sma_20":5142.5,"sma_60":5479.83,"sma_120":5816.75},{"date":"2025-02-12","open":4941,"high":4960,"low":4834,"close":4863,"volume":93616,"rsi_14":42.31,"sma_20":5132.0,"sma_60":5459.17,"sma_120":5812.5},{"date":"2025-02-13","open":4863,"high":4941,"low":4834,"close":4931,"volume":76500,"rsi_14":47.66,"sma_20":5125.5,"sma_60":5437.5,"sma_120":5807.92},{"date":"2025-02-14","open":4931,"high":5018,"low":4912,"close":4979,"volume":62883,"rsi_14":50.91,"sma_20":5125.0,"sma_60":5420.33,"sma_120":5803.17},{"date":"2025-02-17","open":4970,"high":4970,"low":4883,"close":4912,"volume":61853,"rsi_14":37.76,"sma_20":5118.5,"sma_60":5399.0,"sma_120":5797.33},{"date":"2025-02-18","open":4902,"high":4931,"low":4815,"close":4829,"volume":181114,"rsi_14":40.44,"sma_20":5110.25,"sma_60":5374.75,"sma_120":5790.88},{"date":"2025-02-19","open":4854,"high":4912,"low":4829,"close":4912,"volume":114244,"rsi_14":44.39,"sma_20":5105.75,"sma_60":5351.08,"sma_120":5785.71},{"date":"2025-02-20","open":5028,"high":5163,"low":4941,"close":5037,"volume":411592,"rsi_14":53.3,"sma_20":5106.75,"sma_60":5329.08,"sma_120":5781.04},{"date":"2025-02-21","open":5173,"high":5192,"low":5018,"close":5066,"volume":240131,"rsi_14":65.38,"sma_20":5111.25,"sma_60":5303.42,"sma_120":5775.29},{"date":"2025-02-24","open":5037,"high":5057,"low":4960,"close":5047,"volume":97258,"rsi_14":61.49,"sma_20":5115.75,"sma_60":5295.58,"sma_120":5770.21},{"date":"2025-02-25","open":5018,"high":5018,"low":4902,"close":4931,"volume":145960,"rsi_14":50.54,"sma_20":5104.75,"sma_60":5293.58,"sma_120":5763.79},{"date":"2025-02-26","open":4950,"high":5028,"low":4931,"close":4989,"volume":70251,"rsi_14":53.57,"sma_20":5104.25,"sma_60":5285.42,"sma_120":5757.88},{"date":"2025-02-27","open":4989,"high":5028,"low":4931,"close":4950,"volume":66376,"rsi_14":55.26,"sma_20":5100.75,"sma_60":5273.92,"sma_120":5751.38},{"date":"2025-02-28","open":4892,"high":4902,"low":4805,"close":4834,"volume":188865,"rsi_14":45.5,"sma_20":5093.75,"sma_60":5263.75,"sma_120":5743.21},{"date":"2025-03-04","open":4796,"high":4834,"low":4747,"close":4786,"volume":74896,"rsi_14":41.67,"sma_20":5093.25,"sma_60":5255.42,"sma_120":5734.54},{"date":"2025-03-05","open":4762,"high":4854,"low":4762,"close":4829,"volume":97576,"rsi_14":48.21,"sma_20":5092.0,"sma_60":5248.5,"sma_120":5726.08},{"date":"2025-03-06","open":4829,"high":4863,"low":4762,"close":4781,"volume":94998,"rsi_14":41.88,"sma_20":5084.75,"sma_60":5241.75,"sma_120":5717.21},{"date":"2025-03-07","open":4757,"high":4805,"low":4742,"close":4781,"volume":63130,"rsi_14":38.67,"sma_20":5077.5,"sma_60":5234.5,"sma_120":5708.58},{"date":"2025-03-10","open":4786,"high":4805,"low":4738,"close":4776,"volume":59712,"rsi_14":41.67,"sma_20":5073.5,"sma_60":5221.83,"sma_120":5700.75},{"date":"2025-03-11","open":4694,"high":4762,"low":4588,"close":4665,"volume":142009,"rsi_14":40.23,"sma_20":5060.25,"sma_60":5212.75,"sma_120":5694.04},{"date":"2025-03-12","open":4665,"high":4718,"low":4660,"close":4704,"volume":27035,"rsi_14":36.97,"sma_20":5047.5,"sma_60":5204.83,"sma_120":5687.83},{"date":"2025-03-13","open":4718,"high":4718,"low":4660,"close":4704,"volume":32488,"rsi_14":25.18,"sma_20":5039.25,"sma_60":5201.25,"sma_120":5682.38},{"date":"2025-03-14","open":4694,"high":4723,"low":4670,"close":4709,"volume":41176,"rsi_14":22.39,"sma_20":5027.75,"sma_60":5190.75,"sma_120":5678.29},{"date":"2025-03-17","open":4670,"high":4742,"low":4670,"close":4738,"volume":26912,"rsi_14":26.47,"sma_20":5015.25,"sma_60":5178.75,"sma_120":5674.96},{"date":"2025-03-18","open":4738,"high":4747,"low":4699,"close":4723,"volume":29017,"rsi_14":31.3,"sma_20":5005.5,"sma_60":5166.0,"sma_120":5671.75},{"date":"2025-03-19","open":4689,"high":4738,"low":4689,"close":4738,"volume":22186,"rsi_14":25.47,"sma_20":5000.75,"sma_60":5151.5,"sma_120":5667.08},{"date":"2025-03-20","open":4704,"high":4752,"low":4670,"close":4675,"volume":68822,"rsi_14":24.32,"sma_20":4988.5,"sma_60":5137.92,"sma_120":5661.54},{"date":"2025-03-21","open":4670,"high":4718,"low":4631,"close":4718,"volume":77217,"rsi_14":37.5,"sma_20":4972.0,"sma_60":5126.25,"sma_120":5655.46},{"date":"2025-03-24","open":4718,"high":4718,"low":4675,"close":4704,"volume":14506,"rsi_14":40.45,"sma_20":4953.25,"sma_60":5115.17,"sma_120":5648.25},{"date":"2025-03-25","open":4723,"high":4728,"low":4651,"close":4699,"volume":46213,"rsi_14":33.33,"sma_20":4935.25,"sma_60":5105.33,"sma_120":5639.42},{"date":"2025-03-26","open":4665,"high":4718,"low":4660,"close":4704,"volume":45931,"rsi_14":38.89,"sma_20":4923.5,"sma_60":5097.42,"sma_120":5629.38},{"date":"2025-03-27","open":4776,"high":4854,"low":4675,"close":4684,"volume":210469,"rsi_14":36.84,"sma_20":4907.75,"sma_60":5087.67,"sma_120":5619.17},{"date":"2025-03-28","open":4718,"high":4718,"low":4612,"close":4636,"volume":71729,"rsi_14":32.94,"sma_20":4891.5,"sma_60":5077.25,"sma_120":5605.79},{"date":"2025-03-31","open":4583,"high":4646,"low":4477,"close":4525,"volume":59195,"rsi_14":32.94,"sma_20":4875.5,"sma_60":5064.58,"sma_120":5591.04},{"date":"2025-04-01","open":4515,"high":4641,"low":4486,"close":4612,"volume":82596,"rsi_14":40.0,"sma_20":4866.5,"sma_60":5057.25,"sma_120":5577.21},{"date":"2025-04-02","open":4583,"high":4602,"low":4491,"close":4539,"volume":48436,"rsi_14":34.55,"sma_20":4851.5,"sma_60":5049.33,"sma_120":5561.33},{"date":"2025-04-03","open":4496,"high":4525,"low":4448,"close":4515,"volume":44473,"rsi_14":32.46,"sma_20":4837.75,"sma_60":5039.17,"sma_120":5542.17},{"date":"2025-04-04","open":4510,"high":4694,"low":4481,"close":4641,"volume":86817,"rsi_14":42.54,"sma_20":4830.5,"sma_60":5029.33,"sma_120":5523.42},{"date":"2025-04-07","open":4583,"high":4583,"low":4419,"close":4448,"volume":79488,"rsi_14":33.33,"sma_20":4813.5,"sma_60":5017.17,"sma_120":5501.17},{"date":"2025-04-08","open":4472,"high":4525,"low":4351,"close":4361,"volume":140814,"rsi_14":29.03,"sma_20":4797.75,"sma_60":5003.5,"sma_120":5479.92},{"date":"2025-04-09","open":4327,"high":4578,"low":4317,"close":4390,"volume":95750,"rsi_14":33.52,"sma_20":4781.5,"sma_60":4990.5,"sma_120":5459.25},{"date":"2025-04-10","open":4506,"high":4607,"low":4472,"close":4496,"volume":125499,"rsi_14":38.02,"sma_20":4770.75,"sma_60":4980.67,"sma_120":5440.92},{"date":"2025-04-11","open":4467,"high":5443,"low":4467,"close":4902,"volume":5914896,"rsi_14":57.51,"sma_20":4780.75,"sma_60":4978.0,"sma_120":5423.33},{"date":"2025-04-14","open":4767,"high":5221,"low":4713,"close":5105,"volume":3403830,"rsi_14":63.38,"sma_20":4799.75,"sma_60":4980.0,"sma_120":5412.25},{"date":"2025-04-15","open":5066,"high":5414,"low":5057,"close":5221,"volume":1295722,"rsi_14":65.88,"sma_20":4825.5,"sma_60":4983.17,"sma_120":5402.0},{"date":"2025-04-16","open":5221,"high":5279,"low":4989,"close":5076,"volume":672810,"rsi_14":61.16,"sma_20":4843.0,"sma_60":4984.67,"sma_120":5390.92},{"date":"2025-04-17","open":5124,"high":5221,"low":4912,"close":4960,"volume":601249,"rsi_14":58.89,"sma_20":4857.75,"sma_60":4984.0,"sma_120":5377.92},{"date":"2025-04-18","open":5037,"high":5269,"low":4931,"close":5144,"volume":1201565,"rsi_14":66.33,"sma_20":4879.75,"sma_60":4986.17,"sma_120":5366.08},{"date":"2025-04-21","open":5153,"high":5173,"low":4970,"close":5008,"volume":494978,"rsi_14":60.2,"sma_20":4895.5,"sma_60":4986.67,"sma_120":5355.92},{"date":"2025-04-22","open":4979,"high":5018,"low":4892,"close":4931,"volume":243780,"rsi_14":60.05,"sma_20":4907.5,"sma_60":4986.17,"sma_120":5345.5},{"date":"2025-04-23","open":4950,"high":5086,"low":4912,"close":4950,"volume":318139,"rsi_14":61.19,"sma_20":4920.25,"sma_60":4982.83,"sma_120":5335.58},{"date":"2025-04-24","open":4950,"high":5066,"low":4931,"close":4960,"volume":252753,"rsi_14":58.73,"sma_20":4934.5,"sma_60":4982.17,"sma_120":5325.5},{"date":"2025-04-25","open":4950,"high":4989,"low":4931,"close":4970,"volume":126043,"rsi_14":65.88,"sma_20":4951.75,"sma_60":4981.33,"sma_120":5315.17},{"date":"2025-04-28","open":4970,"high":5057,"low":4941,"close":4950,"volume":206159,"rsi_14":68.71,"sma_20":4973.75,"sma_60":4981.0,"sma_120":5305.33},{"date":"2025-04-29","open":4931,"high":4999,"low":4902,"close":4979,"volume":107848,"rsi_14":68.71,"sma_20":4992.75,"sma_60":4984.17,"sma_120":5295.75},{"date":"2025-04-30","open":4989,"high":5018,"low":4883,"close":4902,"volume":146945,"rsi_14":63.12,"sma_20":5011.5,"sma_60":4985.0,"sma_120":5285.42},{"date":"2025-05-02","open":4863,"high":4941,"low":4796,"close":4883,"volume":129143,"rsi_14":49.17,"sma_20":5030.5,"sma_60":4984.33,"sma_120":5274.92},{"date":"2025-05-07","open":4902,"high":4979,"low":4863,"close":4970,"volume":145908,"rsi_14":43.52,"sma_20":5047.5,"sma_60":4985.17,"sma_120":5263.83},{"date":"2025-05-08","open":4921,"high":5018,"low":4902,"close":4989,"volume":184878,"rsi_14":37.76,"sma_20":5075.5,"sma_60":4987.5,"sma_120":5254.92},{"date":"2025-05-09","open":5028,"high":5028,"low":4902,"close":4902,"volume":91092,"rsi_14":40.22,"sma_20":5103.5,"sma_60":4987.17,"sma_120":5244.58},{"date":"2025-05-12","open":4912,"high":4979,"low":4912,"close":4950,"volume":99522,"rsi_14":49.41,"sma_20":5132.5,"sma_60":4987.17,"sma_120":5233.5},{"date":"2025-05-13","open":4989,"high":4989,"low":4931,"close":4941,"volume":86232,"rsi_14":34.33,"sma_20":5155.5,"sma_60":4988.5,"sma_120":5223.83},{"date":"2025-05-14","open":4970,"high":5057,"low":4921,"close":5037,"volume":119568,"rsi_14":52.38,"sma_20":5162.5,"sma_60":4990.33,"sma_120":5213.92},{"date":"2025-05-15","open":5028,"high":5250,"low":4941,"close":5202,"volume":821262,"rsi_14":69.44,"sma_20":5167.5,"sma_60":4994.17,"sma_120":5207.25},{"date":"2025-05-16","open":5211,"high":5221,"low":5028,"close":5047,"volume":324567,"rsi_14":55.81,"sma_20":5158.5,"sma_60":4996.5,"sma_120":5197.75},{"date":"2025-05-19","open":5057,"high":5153,"low":4950,"close":4960,"volume":324628,"rsi_14":50.0,"sma_20":5152.5,"sma_60":4998.75,"sma_120":5186.75},{"date":"2025-05-20","open":5008,"high":5086,"low":4921,"close":4921,"volume":162119,"rsi_14":47.42,"sma_20":5150.5,"sma_60":4998.92,"sma_120":5175.0},{"date":"2025-05-21","open":4931,"high":4989,"low":4921,"close":4931,"volume":77275,"rsi_14":48.96,"sma_20":5139.5,"sma_60":4997.08,"sma_120":5163.08},{"date":"2025-05-22","open":4950,"high":4970,"low":4883,"close":4931,"volume":77125,"rsi_14":47.31,"sma_20":5135.5,"sma_60":4994.75,"sma_120":5149.08},{"date":"2025-05-23","open":4960,"high":4989,"low":4902,"close":4931,"volume":62768,"rsi_14":51.76,"sma_20":5135.5,"sma_60":4992.75,"sma_120":5144.17},{"date":"2025-05-26","open":4931,"high":4960,"low":4883,"close":4950,"volume":48009,"rsi_14":54.12,"sma_20":5135.5,"sma_60":4993.08,"sma_120":5143.33},{"date":"2025-05-27","open":4950,"high":5250,"low":4931,"close":5095,"volume":463454,"rsi_14":57.14,"sma_20":5142.5,"sma_60":4994.92,"sma_120":5140.17},{"date":"2025-05-28","open":5076,"high":5124,"low":5037,"close":5105,"volume":143511,"rsi_14":56.67,"sma_20":5149.5,"sma_60":4997.58,"sma_120":5135.75},{"date":"2025-05-29","open":5105,"high":5144,"low":5076,"close":5134,"volume":106924,"rsi_14":64.29,"sma_20":5159.0,"sma_60":5002.75,"sma_120":5133.25},{"date":"2025-05-30","open":5134,"high":5153,"low":5076,"close":5124,"volume":69320,"rsi_14":61.25,"sma_20":5166.5,"sma_60":5008.58,"sma_120":5132.0},{"date":"2025-06-02","open":5124,"high":5182,"low":5066,"close":5124,"volume":217957,"rsi_14":62.03,"sma_20":5178.0,"sma_60":5013.67,"sma_120":5131.08},{"date":"2025-06-04","open":5153,"high":5192,"low":5120,"close":5153,"volume":293166,"rsi_14":58.33,"sma_20":5192.0,"sma_60":5020.08,"sma_120":5130.92},{"date":"2025-06-05","open":5182,"high":5240,"low":5163,"close":5211,"volume":153667,"rsi_14":50.82,"sma_20":5204.5,"sma_60":5027.5,"sma_120":5131.0},{"date":"2025-06-09","open":5240,"high":5395,"low":5231,"close":5376,"volume":236006,"rsi_14":77.42,"sma_20":5224.5,"sma_60":5037.83,"sma_120":5129.83},{"date":"2025-06-10","open":5395,"high":5521,"low":5327,"close":5521,"volume":402154,"rsi_14":92.65,"sma_20":5256.5,"sma_60":5052.58,"sma_120":5132.67},{"date":"2025-06-11","open":5530,"high":5559,"low":5395,"close":5492,"volume":225551,"rsi_14":94.03,"sma_20":5284.5,"sma_60":5066.17,"sma_120":5135.5},{"date":"2025-06-12","open":5511,"high":5530,"low":5405,"close":5511,"volume":175005,"rsi_14":94.12,"sma_20":5314.0,"sma_60":5080.08,"sma_120":5140.67},{"date":"2025-06-13","open":5579,"high":5588,"low":5318,"close":5356,"volume":285206,"rsi_14":76.19,"sma_20":5330.5,"sma_60":5091.25,"sma_120":5141.0},{"date":"2025-06-16","open":5356,"high":5637,"low":5308,"close":5540,"volume":262037,"rsi_14":80.58,"sma_20":5348.0,"sma_60":5105.08,"sma_120":5141.92},{"date":"2025-06-17","open":5569,"high":5598,"low":5472,"close":5550,"volume":240789,"rsi_14":80.39,"sma_20":5374.0,"sma_60":5119.33,"sma_120":5142.67},{"date":"2025-06-18","open":5550,"high":5743,"low":5511,"close":5685,"volume":430479,"rsi_14":80.2,"sma_20":5411.5,"sma_60":5135.67,"sma_120":5143.58},{"date":"2025-06-19","open":5705,"high":5734,"low":5637,"close":5656,"volume":173948,"rsi_14":77.67,"sma_20":5449.5,"sma_60":5152.58,"sma_120":5145.25},{"date":"2025-06-20","open":5666,"high":5724,"low":5608,"close":5695,"volume":220858,"rsi_14":77.88,"sma_20":5489.0,"sma_60":5169.42,"sma_120":5147.83},{"date":"2025-06-23","open":5656,"high":5898,"low":5608,"close":5898,"volume":439511,"rsi_14":82.26,"sma_20":5539.0,"sma_60":5190.0,"sma_120":5152.58},{"date":"2025-06-24","open":5850,"high":6140,"low":5734,"close":6130,"volume":461302,"rsi_14":85.14,"sma_20":5601.0,"sma_60":5214.67,"sma_120":5160.0},{"date":"2025-06-25","open":6111,"high":6130,"low":5898,"close":5946,"volume":259059,"rsi_14":75.0,"sma_20":5652.5,"sma_60":5236.08,"sma_120":5166.75},{"date":"2025-06-26","open":5946,"high":5966,"low":5772,"close":5811,"volume":304935,"rsi_14":68.02,"sma_20":5689.5,"sma_60":5255.5,"sma_120":5171.58},{"date":"2025-06-27","open":5830,"high":5927,"low":5792,"close":5850,"volume":153559,"rsi_14":65.41,"sma_20":5728.0,"sma_60":5276.42,"sma_120":5176.83},{"date":"2025-06-30","open":5801,"high":5966,"low":5801,"close":5946,"volume":177458,"rsi_14":64.29,"sma_20":5770.0,"sma_60":5300.92,"sma_120":5182.75},{"date":"2025-07-01","open":5956,"high":6062,"low":5908,"close":6014,"volume":173396,"rsi_14":67.09,"sma_20":5816.0,"sma_60":5325.08,"sma_120":5191.17},{"date":"2025-07-02","open":6043,"high":6130,"low":5946,"close":6120,"volume":157605,"rsi_14":68.86,"sma_20":5867.5,"sma_60":5352.33,"sma_120":5200.83},{"date":"2025-07-03","open":6120,"high":6304,"low":6072,"close":6217,"volume":221182,"rsi_14":77.64,"sma_20":5922.5,"sma_60":5381.67,"sma_120":5210.42},{"date":"2025-07-04","open":6217,"high":6352,"low":6188,"close":6275,"volume":217220,"rsi_14":75.68,"sma_20":5977.5,"sma_60":5409.83,"sma_120":5219.58},{"date":"2025-07-07","open":6285,"high":6439,"low":6236,"close":6410,"volume":228766,"rsi_14":77.64,"sma_20":6031.0,"sma_60":5443.67,"sma_120":5230.42},{"date":"2025-07-08","open":6401,"high":6671,"low":6391,"close":6613,"volume":373084,"rsi_14":78.57,"sma_20":6087.5,"sma_60":5482.5,"sma_120":5243.0},{"date":"2025-07-09","open":6613,"high":6652,"low":6430,"close":6575,"volume":206592,"rsi_14":78.11,"sma_20":6143.5,"sma_60":5520.17,"sma_120":5255.33},{"date":"2025-07-10","open":6642,"high":6720,"low":6488,"close":6720,"volume":235632,"rsi_14":79.44,"sma_20":6206.0,"sma_60":5558.5,"sma_120":5269.58},{"date":"2025-07-11","open":6700,"high":6865,"low":6681,"close":6807,"volume":225154,"rsi_14":77.98,"sma_20":6281.0,"sma_60":5591.33,"sma_120":5284.67},{"date":"2025-07-14","open":6807,"high":6894,"low":6681,"close":6884,"volume":183703,"rsi_14":75.66,"sma_20":6350.5,"sma_60":5622.0,"sma_120":5301.0},{"date":"2025-07-15","open":6884,"high":6913,"low":6807,"close":6855,"volume":124976,"rsi_14":84.56,"sma_20":6418.0,"sma_60":5650.17,"sma_120":5316.67},{"date":"2025-07-16","open":6807,"high":6855,"low":6671,"close":6739,"volume":169895,"rsi_14":85.82,"sma_20":6472.5,"sma_60":5678.83,"sma_120":5331.75},{"date":"2025-07-17","open":6739,"high":6845,"low":6700,"close":6729,"volume":151581,"rsi_14":84.73,"sma_20":6528.0,"sma_60":5709.33,"sma_120":5346.67},{"date":"2025-07-18","open":6739,"high":6797,"low":6478,"close":6536,"volume":272072,"rsi_14":71.63,"sma_20":6571.5,"sma_60":5733.33,"sma_120":5359.75},{"date":"2025-07-21","open":6536,"high":6652,"low":6536,"close":6575,"volume":125444,"rsi_14":71.01,"sma_20":6606.5,"sma_60":5760.33,"sma_120":5373.5},{"date":"2025-07-22","open":6584,"high":6681,"low":6478,"close":6642,"volume":219933,"rsi_14":70.15,"sma_20":6633.0,"sma_60":5789.83,"sma_120":5388.0},{"date":"2025-07-23","open":6652,"high":6758,"low":6623,"close":6710,"volume":173122,"rsi_14":69.47,"sma_20":6672.5,"sma_60":5820.17,"sma_120":5401.5},{"date":"2025-07-24","open":6749,"high":6749,"low":6091,"close":6256,"volume":769773,"rsi_14":49.42,"sma_20":6695.5,"sma_60":5842.5,"sma_120":5412.33},{"date":"2025-07-25","open":6304,"high":6420,"low":6265,"close":6285,"volume":159865,"rsi_14":45.96,"sma_20":6718.0,"sma_60":5865.17,"sma_120":5423.25},{"date":"2025-07-28","open":6285,"high":6372,"low":6188,"close":6352,"volume":189572,"rsi_14":40.82,"sma_20":6739.0,"sma_60":5889.33,"sma_120":5435.17},{"date":"2025-07-29","open":6294,"high":6478,"low":6294,"close":6478,"volume":154253,"rsi_14":46.79,"sma_20":6763.0,"sma_60":5915.17,"sma_120":5449.67},{"date":"2025-07-30","open":6420,"high":6517,"low":6381,"close":6459,"volume":108709,"rsi_14":40.56,"sma_20":6780.5,"sma_60":5942.0,"sma_120":5463.5},{"date":"2025-07-31","open":6430,"high":6541,"low":6372,"close":6381,"volume":99979,"rsi_14":34.51,"sma_20":6789.0,"sma_60":5967.83,"sma_120":5476.08},{"date":"2025-08-01","open":6314,"high":6362,"low":6062,"close":6188,"volume":274245,"rsi_14":26.62,"sma_20":6784.5,"sma_60":5988.83,"sma_120":5487.0},{"date":"2025-08-04","open":6246,"high":6449,"low":6188,"close":6391,"volume":204960,"rsi_14":36.05,"sma_20":6783.5,"sma_60":6013.0,"sma_120":5500.25},{"date":"2025-08-05","open":6401,"high":6459,"low":6352,"close":6410,"volume":170026,"rsi_14":39.51,"sma_20":6773.0,"sma_60":6039.0,"sma_120":5513.08},{"date":"2025-08-06","open":6333,"high":6381,"low":6198,"close":6227,"volume":134879,"rsi_14":35.56,"sma_20":6755.0,"sma_60":6061.0,"sma_120":5524.08},{"date":"2025-08-07","open":6227,"high":6565,"low":6227,"close":6507,"volume":226941,"rsi_14":49.21,"sma_20":6744.0,"sma_60":6088.0,"sma_120":5538.25},{"date":"2025-08-08","open":6536,"high":6594,"low":6430,"close":6430,"volume":172434,"rsi_14":46.11,"sma_20":6724.5,"sma_60":6112.0,"sma_120":5551.17},{"date":"2025-08-11","open":6410,"high":6507,"low":6333,"close":6333,"volume":137407,"rsi_14":41.84,"sma_20":6696.0,"sma_60":6131.5,"sma_120":5562.83},{"date":"2025-08-12","open":6333,"high":6691,"low":6323,"close":6575,"volume":244095,"rsi_14":46.73,"sma_20":6681.5,"sma_60":6157.83,"sma_120":5577.17},{"date":"2025-08-13","open":6594,"high":6642,"low":6391,"close":6497,"volume":167823,"rsi_14":57.14,"sma_20":6669.0,"sma_60":6184.33,"sma_120":5591.54},{"date":"2025-08-14","open":6507,"high":7406,"low":6478,"close":6478,"volume":1804873,"rsi_14":55.75,"sma_20":6656.0,"sma_60":6211.17,"sma_120":5605.04},{"date":"2025-08-18","open":6507,"high":6642,"low":6401,"close":6449,"volume":279726,"rsi_14":52.94,"sma_20":6651.5,"sma_60":6237.33,"sma_120":5617.21},{"date":"2025-08-19","open":6430,"high":6488,"low":6265,"close":6323,"volume":213292,"rsi_14":45.29,"sma_20":6638.5,"sma_60":6261.33,"sma_120":5628.04},{"date":"2025-08-20","open":6285,"high":6285,"low":6159,"close":6236,"volume":86713,"rsi_14":43.5,"sma_20":6617.5,"sma_60":6283.83,"sma_120":5638.29},{"date":"2025-08-21","open":6227,"high":6323,"low":6188,"close":6236,"volume":79874,"rsi_14":45.56,"sma_20":6593.0,"sma_60":6306.0,"sma_120":5649.54},{"date":"2025-08-22","open":6178,"high":6304,"low":6178,"close":6246,"volume":75265,"rsi_14":52.0,"sma_20":6592.5,"sma_60":6325.83,"sma_120":5660.38},{"date":"2025-08-25","open":6217,"high":6333,"low":6130,"close":6130,"volume":105214,"rsi_14":40.43,"sma_20":6584.5,"sma_60":6343.5,"sma_120":5670.54},{"date":"2025-08-26","open":6140,"high":6140,"low":5917,"close":6043,"volume":167010,"rsi_14":37.16,"sma_20":6568.5,"sma_60":6359.17,"sma_120":5680.96},{"date":"2025-08-27","open":6014,"high":6043,"low":5908,"close":5927,"volume":78579,"rsi_14":39.01,"sma_20":6540.0,"sma_60":6373.0,"sma_120":5690.79},{"date":"2025-08-28","open":5927,"high":5966,"low":5908,"close":5946,"volume":43877,"rsi_14":24.56,"sma_20":6513.5,"sma_60":6387.17,"sma_120":5700.42},{"date":"2025-08-29","open":5995,"high":5995,"low":5908,"close":5937,"volume":55200,"rsi_14":26.17,"sma_20":6490.5,"sma_60":6400.67,"sma_120":5710.38},{"date":"2025-09-01","open":5752,"high":5799,"low":5554,"close":5592,"volume":176824,"rsi_14":23.73,"sma_20":6467.0,"sma_60":6409.67,"sma_120":5718.58},{"date":"2025-09-02","open":5705,"high":5830,"low":5705,"close":5753,"volume":50473,"rsi_14":5.26,"sma_20":6434.0,"sma_60":6416.17,"sma_120":5727.0},{"date":"2025-09-03","open":5734,"high":5801,"low":5637,"close":5792,"volume":129107,"rsi_14":9.89,"sma_20":6402.0,"sma_60":6420.83,"sma_120":5736.71},{"date":"2025-09-04","open":5792,"high":5850,"low":5753,"close":5782,"volume":97335,"rsi_14":10.0,"sma_20":6379.0,"sma_60":6425.83,"sma_120":5746.0},{"date":"2025-09-05","open":5782,"high":5801,"low":5617,"close":5705,"volume":109036,"rsi_14":9.47,"sma_20":6337.5,"sma_60":6429.17,"sma_120":5754.62},{"date":"2025-09-08","open":5676,"high":5734,"low":5588,"close":5685,"volume":70680,"rsi_14":10.71,"sma_20":6299.0,"sma_60":6434.83,"sma_120":5763.04},{"date":"2025-09-09","open":5695,"high":5763,"low":5676,"close":5724,"volume":71328,"rsi_14":16.46,"sma_20":6267.5,"sma_60":6438.0,"sma_120":5771.54},{"date":"2025-09-10","open":5705,"high":5763,"low":5676,"close":5705,"volume":56365,"rsi_14":16.05,"sma_20":6222.5,"sma_60":6440.67,"sma_120":5780.0},{"date":"2025-09-11","open":5734,"high":5734,"low":5656,"close":5714,"volume":50800,"rsi_14":16.05,"sma_20":6182.0,"sma_60":6441.17,"sma_120":5788.42},{"date":"2025-09-12","open":5734,"high":5830,"low":5724,"close":5763,"volume":96520,"rsi_14":24.32,"sma_20":6145.0,"sma_60":6443.0,"sma_120":5797.79},{"date":"2025-09-15","open":5734,"high":5763,"low":5676,"close":5714,"volume":59416,"rsi_14":25.71,"sma_20":6107.0,"sma_60":6443.33,"sma_120":5806.38},{"date":"2025-09-16","open":5705,"high":5734,"low":5646,"close":5685,"volume":66772,"rsi_14":29.51,"sma_20":6074.0,"sma_60":6439.67,"sma_120":5814.83},{"date":"2025-09-17","open":5695,"high":5695,"low":5588,"close":5627,"volume":59265,"rsi_14":24.62,"sma_20":6042.5,"sma_60":6431.0,"sma_120":5822.83},{"date":"2025-09-18","open":5627,"high":5772,"low":5613,"close":5763,"volume":73547,"rsi_14":39.24,"sma_20":6018.5,"sma_60":6428.0,"sma_120":5832.04},{"date":"2025-09-19","open":5970,"high":5980,"low":5860,"close":5920,"volume":50992,"rsi_14":49.21,"sma_20":5991.5,"sma_60":6426.5,"sma_120":5841.0},{"date":"2025-09-22","open":5676,"high":5734,"low":5646,"close":5705,"volume":71688,"rsi_14":46.03,"sma_20":5969.5,"sma_60":6424.0,"sma_120":5850.21},{"date":"2025-09-23","open":5676,"high":5753,"low":5530,"close":5705,"volume":163383,"rsi_14":42.37,"sma_20":5952.0,"sma_60":6419.83,"sma_120":5860.38},{"date":"2025-09-24","open":5705,"high":5763,"low":5569,"close":5656,"volume":91243,"rsi_14":39.68,"sma_20":5938.0,"sma_60":6413.67,"sma_120":5869.38},{"date":"2025-09-25","open":5656,"high":5676,"low":5598,"close":5656,"volume":43289,"rsi_14":45.45,"sma_20":5923.0,"sma_60":6405.67,"sma_120":5879.0},{"date":"2025-09-26","open":5656,"high":5666,"low":5521,"close":5608,"volume":74420,"rsi_14":43.1,"sma_20":5906.0,"sma_60":6395.17,"sma_120":5888.42},{"date":"2025-09-29","open":5608,"high":5676,"low":5579,"close":5646,"volume":62653,"rsi_14":43.1,"sma_20":5901.5,"sma_60":6384.33,"sma_120":5897.08},{"date":"2025-09-30","open":5646,"high":5646,"low":5424,"close":5550,"volume":166433,"rsi_14":37.88,"sma_20":5891.0,"sma_60":6369.5,"sma_120":5906.58},{"date":"2025-10-01","open":5550,"high":5588,"low":5501,"close":5540,"volume":52156,"rsi_14":36.36,"sma_20":5878.0,"sma_60":6351.0,"sma_120":5916.75},{"date":"2025-10-02","open":5559,"high":5588,"low":5501,"close":5550,"volume":48922,"rsi_14":32.26,"sma_20":5866.0,"sma_60":6333.33,"sma_120":5926.75},{"date":"2025-10-10","open":5540,"high":5540,"low":5414,"close":5511,"volume":83223,"rsi_14":32.79,"sma_20":5856.0,"sma_60":6312.5,"sma_120":5935.5},{"date":"2025-10-13","open":5482,"high":5666,"low":5366,"close":5588,"volume":117337,"rsi_14":42.42,"sma_20":5851.0,"sma_60":6291.5,"sma_120":5941.42},{"date":"2025-10-14","open":5559,"high":5937,"low":5559,"close":5850,"volume":365302,"rsi_14":63.22,"sma_20":5857.5,"sma_60":6273.67,"sma_120":5947.83},{"date":"2025-10-15","open":5840,"high":5898,"low":5695,"close":5850,"volume":131747,"rsi_14":55.56,"sma_20":5865.0,"sma_60":6256.33,"sma_120":5953.25},{"date":"2025-10-16","open":5908,"high":5917,"low":5801,"close":5840,"volume":88532,"rsi_14":58.82,"sma_20":5871.5,"sma_60":6240.83,"sma_120":5959.83},{"date":"2025-10-17","open":5840,"high":5869,"low":5724,"close":5830,"volume":156447,"rsi_14":59.7,"sma_20":5875.0,"sma_60":6225.33,"sma_120":5967.33},{"date":"2025-10-20","open":5830,"high":5908,"low":5743,"close":5898,"volume":89128,"rsi_14":63.51,"sma_20":5884.5,"sma_60":6214.33,"sma_120":5973.83},{"date":"2025-10-21","open":5917,"high":5927,"low":5772,"close":5898,"volume":139642,"rsi_14":68.12,"sma_20":5895.5,"sma_60":6202.67,"sma_120":5981.5},{"date":"2025-10-22","open":5898,"high":5975,"low":5801,"close":5946,"volume":92015,"rsi_14":70.27,"sma_20":5912.0,"sma_60":6190.67,"sma_120":5990.25},{"date":"2025-10-23","open":5985,"high":5995,"low":5879,"close":5888,"volume":62233,"rsi_14":69.33,"sma_20":5918.0,"sma_60":6176.5,"sma_120":5998.33},{"date":"2025-10-24","open":5888,"high":5956,"low":5840,"close":5956,"volume":120252,"rsi_14":70.51,"sma_20":5930.0,"sma_60":6171.33,"sma_120":6006.92},{"date":"2025-10-27","open":5956,"high":6043,"low":5898,"close":6033,"volume":97571,"rsi_14":82.89,"sma_20":5947.0,"sma_60":6167.0,"sma_120":6016.08},{"date":"2025-10-28","open":6033,"high":6082,"low":5966,"close":6082,"volume":101953,"rsi_14":85.0,"sma_20":5966.5,"sma_60":6162.33,"sma_120":6025.83},{"date":"2025-10-29","open":6082,"high":6101,"low":5956,"close":6091,"volume":148229,"rsi_14":85.0,"sma_20":5989.0,"sma_60":6155.67,"sma_120":6035.42},{"date":"2025-10-30","open":6091,"high":6140,"low":6024,"close":6140,"volume":127699,"rsi_14":90.12,"sma_20":6014.0,"sma_60":6150.17,"sma_120":6046.08},{"date":"2025-10-31","open":6188,"high":6285,"low":6130,"close":6275,"volume":113837,"rsi_14":90.8,"sma_20":6048.5,"sma_60":6148.33,"sma_120":6058.08},{"date":"2025-11-03","open":6304,"high":6343,"low":6101,"close":6314,"volume":178906,"rsi_14":87.5,"sma_20":6083.0,"sma_60":6150.5,"sma_120":6069.67},{"date":"2025-11-04","open":6217,"high":6323,"low":6159,"close":6285,"volume":157845,"rsi_14":83.58,"sma_20":6121.0,"sma_60":6148.67,"sma_120":6080.83},{"date":"2025-11-05","open":6265,"high":6275,"low":6024,"close":6091,"volume":128206,"rsi_14":65.12,"sma_20":6149.5,"sma_60":6143.17,"sma_120":6091.08},{"date":"2025-11-06","open":6111,"high":6140,"low":5927,"close":5985,"volume":127740,"rsi_14":58.33,"sma_20":6172.0,"sma_60":6139.0,"sma_120":6100.0},{"date":"2025-11-07","open":5850,"high":6043,"low":5840,"close":5946,"volume":117948,"rsi_14":52.69,"sma_20":6194.5,"sma_60":6129.33,"sma_120":6108.67},{"date":"2025-11-10","open":5946,"high":6082,"low":5946,"close":6024,"volume":22166,"rsi_14":56.44,"sma_20":6217.0,"sma_60":6122.33,"sma_120":6117.17},{"date":"2025-11-11","open":6024,"high":6082,"low":5956,"close":6024,"volume":47412,"rsi_14":54.17,"sma_20":6226.0,"sma_60":6117.0,"sma_120":6124.25},{"date":"2025-11-12","open":6062,"high":6169,"low":5966,"close":6140,"volume":51530,"rsi_14":62.75,"sma_20":6241.0,"sma_60":6109.5,"sma_120":6133.67},{"date":"2025-11-13","open":6178,"high":6352,"low":6101,"close":6323,"volume":101463,"rsi_14":66.67,"sma_20":6266.0,"sma_60":6106.5,"sma_120":6145.42},{"date":"2025-11-14","open":6294,"high":6381,"low":6217,"close":6246,"volume":219272,"rsi_14":59.65,"sma_20":6287.5,"sma_60":6102.5,"sma_120":6156.83},{"date":"2025-11-17","open":6198,"high":6246,"low":6014,"close":6072,"volume":94105,"rsi_14":49.61,"sma_20":6296.5,"sma_60":6096.0,"sma_120":6166.67},{"date":"2025-11-18","open":5995,"high":6043,"low":5811,"close":5888,"volume":96178,"rsi_14":42.76,"sma_20":6296.0,"sma_60":6088.5,"sma_120":6174.92},{"date":"2025-11-19","open":5840,"high":6188,"low":5772,"close":6188,"volume":164002,"rsi_14":51.46,"sma_20":6308.5,"sma_60":6087.67,"sma_120":6185.75},{"date":"2025-11-20","open":6169,"high":6227,"low":6120,"close":6188,"volume":42761,"rsi_14":47.13,"sma_20":6324.0,"sma_60":6086.83,"sma_120":6196.42},{"date":"2025-11-21","open":6101,"high":6120,"low":5995,"close":6043,"volume":57000,"rsi_14":41.67,"sma_20":6328.5,"sma_60":6083.33,"sma_120":6204.58},{"date":"2025-11-24","open":5985,"high":6236,"low":5985,"close":6236,"volume":105290,"rsi_14":48.65,"sma_20":6339.0,"sma_60":6085.17,"sma_120":6214.33},{"date":"2025-11-25","open":6236,"high":6294,"low":6178,"close":6285,"volume":86630,"rsi_14":55.88,"sma_20":6349.5,"sma_60":6089.33,"sma_120":6224.25},{"date":"2025-11-26","open":6285,"high":6323,"low":6217,"close":6294,"volume":64012,"rsi_14":60.0,"sma_20":6360.0,"sma_60":6095.67,"sma_120":6234.33},{"date":"2025-11-27","open":6246,"high":6314,"low":6198,"close":6227,"volume":56771,"rsi_14":58.9,"sma_20":6364.5,"sma_60":6100.5,"sma_120":6243.83},{"date":"2025-11-28","open":6188,"high":6439,"low":6169,"close":6401,"volume":99208,"rsi_14":61.27,"sma_20":6371.0,"sma_60":6108.5,"sma_120":6254.58},{"date":"2025-12-01","open":6401,"high":6594,"low":6372,"close":6565,"volume":115876,"rsi_14":64.74,"sma_20":6384.0,"sma_60":6122.83,"sma_120":6266.25},{"date":"2025-12-02","open":6604,"high":6604,"low":6430,"close":6459,"volume":35398,"rsi_14":58.73,"sma_20":6393.0,"sma_60":6135.0,"sma_120":6275.58},{"date":"2025-12-03","open":6459,"high":6507,"low":6420,"close":6430,"volume":19623,"rsi_14":53.18,"sma_20":6410.5,"sma_60":6146.0,"sma_120":6283.42},{"date":"2025-12-04","open":6430,"high":6468,"low":6352,"close":6391,"volume":72483,"rsi_14":54.44,"sma_20":6431.5,"sma_60":6156.5,"sma_120":6291.17},{"date":"2025-12-05","open":6410,"high":6449,"low":6352,"close":6449,"volume":64769,"rsi_14":62.42,"sma_20":6457.5,"sma_60":6169.33,"sma_120":6299.25},{"date":"2025-12-08","open":6449,"high":6459,"low":6275,"close":6343,"volume":65664,"rsi_14":65.77,"sma_20":6474.0,"sma_60":6180.67,"sma_120":6307.75},{"date":"2025-12-09","open":6343,"high":6381,"low":6227,"close":6333,"volume":55160,"rsi_14":56.3,"sma_20":6490.0,"sma_60":6191.17,"sma_120":6314.58},{"date":"2025-12-10","open":6275,"high":6372,"low":6275,"close":6362,"volume":35107,"rsi_14":57.38,"sma_20":6501.5,"sma_60":6202.5,"sma_120":6321.58},{"date":"2025-12-11","open":6314,"high":6410,"low":6314,"close":6343,"volume":40022,"rsi_14":64.22,"sma_20":6502.5,"sma_60":6213.33,"sma_120":6327.25},{"date":"2025-12-12","open":6323,"high":6430,"low":6236,"close":6430,"volume":117553,"rsi_14":60.2,"sma_20":6512.0,"sma_60":6224.83,"sma_120":6333.92},{"date":"2025-12-15","open":6333,"high":6526,"low":6333,"close":6526,"volume":54781,"rsi_14":62.14,"sma_20":6535.5,"sma_60":6238.83,"sma_120":6341.08},{"date":"2025-12-16","open":6526,"high":6662,"low":6372,"close":6652,"volume":103923,"rsi_14":66.09,"sma_20":6575.0,"sma_60":6255.5,"sma_120":6347.58},{"date":"2025-12-17","open":6671,"high":6671,"low":6507,"close":6584,"volume":51182,"rsi_14":66.09,"sma_20":6595.5,"sma_60":6272.0,"sma_120":6351.5},{"date":"2025-12-18","open":6507,"high":6575,"low":6459,"close":6459,"volume":37804,"rsi_14":52.73,"sma_20":6609.5,"sma_60":6283.83,"sma_120":6355.92},{"date":"2025-12-19","open":6517,"high":6575,"low":6439,"close":6536,"volume":66688,"rsi_14":48.51,"sma_20":6635.0,"sma_60":6297.83,"sma_120":6362.17},{"date":"2025-12-22","open":6536,"high":6555,"low":6468,"close":6488,"volume":34877,"rsi_14":51.58,"sma_20":6648.0,"sma_60":6311.33,"sma_120":6367.67},{"date":"2025-12-23","open":6497,"high":6642,"low":6381,"close":6584,"volume":102351,"rsi_14":57.84,"sma_20":6663.5,"sma_60":6326.5,"sma_120":6373.17},{"date":"2025-12-24","open":6594,"high":6749,"low":6565,"close":6594,"volume":62611,"rsi_14":60.61,"sma_20":6679.0,"sma_60":6342.67,"sma_120":6378.17},{"date":"2025-12-26","open":6594,"high":6633,"low":6459,"close":6478,"volume":96600,"rsi_14":51.43,"sma_20":6692.0,"sma_60":6356.83,"sma_120":6381.25},{"date":"2025-12-29","open":6530,"high":6590,"low":6450,"close":6510,"volume":46747,"rsi_14":47.79,"sma_20":6686.5,"sma_60":6368.67,"sma_120":6381.92},{"date":"2025-12-30","open":6510,"high":6510,"low":6230,"close":6360,"volume":27605,"rsi_14":42.52,"sma_20":6665.0,"sma_60":6377.33,"sma_120":6380.83},{"date":"2026-01-02","open":6290,"high":6680,"low":6280,"close":6660,"volume":54086,"rsi_14":52.6,"sma_20":6664.0,"sma_60":6392.67,"sma_120":6381.08},{"date":"2026-01-05","open":6670,"high":6690,"low":6220,"close":6470,"volume":69023,"rsi_14":47.37,"sma_20":6655.0,"sma_60":6405.0,"sma_120":6378.0},{"date":"2026-01-06","open":6470,"high":6500,"low":6270,"close":6290,"volume":36254,"rsi_14":40.0,"sma_20":6639.0,"sma_60":6414.17,"sma_120":6373.75},{"date":"2026-01-07","open":6260,"high":6310,"low":6140,"close":6150,"volume":42307,"rsi_14":33.7,"sma_20":6613.0,"sma_60":6421.67,"sma_120":6367.08},{"date":"2026-01-08","open":6150,"high":6150,"low":5950,"close":6000,"volume":69345,"rsi_14":26.34,"sma_20":6585.0,"sma_60":6425.33,"sma_120":6358.42},{"date":"2026-01-09","open":5950,"high":6040,"low":5640,"close":5930,"volume":55341,"rsi_14":26.34,"sma_20":6554.0,"sma_60":6423.33,"sma_120":6348.5},{"date":"2026-01-12","open":5940,"high":6070,"low":5720,"close":6010,"volume":67521,"rsi_14":31.49,"sma_20":6525.5,"sma_60":6422.67,"sma_120":6339.5},{"date":"2026-01-13","open":6100,"high":6170,"low":5780,"close":5810,"volume":99386,"rsi_14":25.39,"sma_20":6488.0,"sma_60":6418.83,"sma_120":6329.83},{"date":"2026-01-14","open":5800,"high":5810,"low":5660,"close":5750,"volume":59429,"rsi_14":25.26,"sma_20":6443.0,"sma_60":6414.17,"sma_120":6319.75},{"date":"2026-01-15","open":5760,"high":5790,"low":5560,"close":5630,"volume":91016,"rsi_14":19.9,"sma_20":6387.0,"sma_60":6406.33,"sma_120":6310.33},{"date":"2026-01-16","open":5590,"high":5690,"low":5540,"close":5550,"volume":46268,"rsi_14":18.72,"sma_20":6320.5,"sma_60":6397.17,"sma_120":6299.92},{"date":"2026-01-19","open":5530,"high":5580,"low":5430,"close":5440,"volume":78045,"rsi_14":20.77,"sma_20":6195.5,"sma_60":6376.33,"sma_120":6288.0},{"date":"2026-01-20","open":5440,"high":5590,"low":5340,"close":5520,"volume":87701,"rsi_14":26.14,"sma_20":6133.5,"sma_60":6365.67,"sma_120":6276.17},{"date":"2026-01-21","open":5540,"high":5540,"low":5320,"close":5380,"volume":81355,"rsi_14":10.0,"sma_20":6067.0,"sma_60":6351.33,"sma_120":6267.08},{"date":"2026-01-22","open":5247,"high":5345,"low":5218,"close":5296,"volume":52913,"rsi_14":12.73,"sma_20":6061.0,"sma_60":6349.33,"sma_120":6258.17},{"date":"2026-01-23","open":5315,"high":5432,"low":5267,"close":5423,"volume":55816,"rsi_14":21.38,"sma_20":5998.5,"sma_60":6337.17,"sma_120":6249.75},{"date":"2026-01-26","open":5462,"high":5686,"low":5442,"close":5647,"volume":93279,"rsi_14":34.76,"sma_20":5947.0,"sma_60":6328.67,"sma_120":6242.17},{"date":"2026-01-27","open":5647,"high":5754,"low":5501,"close":5706,"volume":64456,"rsi_14":40.38,"sma_20":5904.5,"sma_60":6320.33,"sma_120":6235.25},{"date":"2026-01-28","open":5706,"high":5745,"low":5589,"close":5598,"volume":91465,"rsi_14":41.45,"sma_20":5866.0,"sma_60":6307.83,"sma_120":6228.08},{"date":"2026-01-29","open":5657,"high":5696,"low":5559,"close":5657,"volume":94240,"rsi_14":45.7,"sma_20":5838.0,"sma_60":6295.67,"sma_120":6223.08},{"date":"2026-01-30","open":5860,"high":5860,"low":5700,"close":5740,"volume":94303,"rsi_14":40.94,"sma_20":5792.0,"sma_60":6283.0,"sma_120":6215.83},{"date":"2026-02-02","open":5690,"high":5750,"low":5560,"close":5580,"volume":100508,"rsi_14":42.07,"sma_20":5747.5,"sma_60":6271.0,"sma_120":6207.08},{"date":"2026-02-03","open":5620,"high":5680,"low":5570,"close":5600,"volume":47180,"rsi_14":44.68,"sma_20":5713.0,"sma_60":6261.17,"sma_120":6200.08},{"date":"2026-02-04","open":5600,"high":5690,"low":5560,"close":5680,"volume":40047,"rsi_14":26.9,"sma_20":6010.5,"sma_60":6353.5,"sma_120":6260.25},{"date":"2026-02-05","open":5650,"high":5690,"low":5530,"close":5580,"volume":50811,"rsi_14":28.22,"sma_20":5948.5,"sma_60":6341.67,"sma_120":6252.0},{"date":"2026-02-06","open":5580,"high":5590,"low":5370,"close":5560,"volume":51827,"rsi_14":30.46,"sma_20":5891.5,"sma_60":6329.33,"sma_120":6242.5},{"date":"2026-02-09","open":5560,"high":5620,"low":5470,"close":5480,"volume":92109,"rsi_14":31.94,"sma_20":5840.0,"sma_60":6314.83,"sma_120":6232.5},{"date":"2026-02-10","open":5490,"high":5610,"low":5490,"close":5600,"volume":48741,"rsi_14":38.93,"sma_20":5802.0,"sma_60":6300.0,"sma_120":6224.17},{"date":"2026-02-11","open":5620,"high":5650,"low":5480,"close":5610,"volume":111276,"rsi_14":35.92,"sma_20":5749.5,"sma_60":6284.67,"sma_120":6217.58},{"date":"2026-02-12","open":5630,"high":5700,"low":5590,"close":5640,"volume":34254,"rsi_14":43.2,"sma_20":5708.0,"sma_60":6270.33,"sma_120":6209.5},{"date":"2026-02-13","open":5620,"high":5760,"low":5550,"close":5720,"volume":76304,"rsi_14":48.82,"sma_20":5679.5,"sma_60":6260.67,"sma_120":6201.92},{"date":"2026-02-19","open":5740,"high":5780,"low":5660,"close":5780,"volume":66627,"rsi_14":56.2,"sma_20":5661.0,"sma_60":6253.83,"sma_120":6196.42},{"date":"2026-02-20","open":5740,"high":5820,"low":5670,"close":5700,"volume":67204,"rsi_14":56.2,"sma_20":5646.0,"sma_60":6246.33,"sma_120":6187.83},{"date":"2026-02-23","open":5770,"high":5860,"low":5700,"close":5740,"volume":101656,"rsi_14":57.6,"sma_20":5636.5,"sma_60":6238.17,"sma_120":6180.25},{"date":"2026-02-24","open":5740,"high":5750,"low":5670,"close":5730,"volume":68597,"rsi_14":62.61,"sma_20":5622.5,"sma_60":6229.83,"sma_120":6173.42},{"date":"2026-02-25","open":5730,"high":5750,"low":5660,"close":5680,"volume":79018,"rsi_14":57.14,"sma_20":5616.0,"sma_60":6218.67,"sma_120":6164.08},{"date":"2026-02-26","open":5680,"high":5730,"low":5510,"close":5530,"volume":104330,"rsi_14":56.64,"sma_20":5605.0,"sma_60":6186.67,"sma_120":6144.58},{"date":"2026-02-27","open":5530,"high":5530,"low":5390,"close":5440,"volume":152666,"rsi_14":36.96,"sma_20":5595.5,"sma_60":6184.83,"sma_120":6143.67},{"date":"2026-03-03","open":5310,"high":5440,"low":5200,"close":5240,"volume":111380,"rsi_14":33.33,"sma_20":5580.0,"sma_60":6167.5,"sma_120":6131.75},{"date":"2026-03-04","open":5180,"high":5190,"low":4725,"close":4750,"volume":141903,"rsi_14":22.82,"sma_20":5540.0,"sma_60":6145.17,"sma_120":6116.83},{"date":"2026-03-05","open":5110,"high":5140,"low":4935,"close":5100,"volume":96150,"rsi_14":39.2,"sma_20":5523.0,"sma_60":6123.5,"sma_120":6105.58},{"date":"2026-03-06","open":5040,"high":5180,"low":4975,"close":5130,"volume":43079,"rsi_14":35.93,"sma_20":5503.5,"sma_60":6102.33,"sma_120":6094.58},{"date":"2026-03-09","open":5070,"high":5090,"low":4890,"close":5060,"volume":98182,"rsi_14":34.1,"sma_20":5487.5,"sma_60":6082.5,"sma_120":6082.92},{"date":"2026-03-10","open":5130,"high":5240,"low":5130,"close":5220,"volume":41489,"rsi_14":38.71,"sma_20":5464.5,"sma_60":6062.0,"sma_120":6073.58},{"date":"2026-03-11","open":5250,"high":5270,"low":5140,"close":5150,"volume":47282,"rsi_14":34.59,"sma_20":5443.0,"sma_60":6039.5,"sma_120":6064.42},{"date":"2026-03-12","open":5170,"high":5200,"low":5080,"close":5160,"volume":31604,"rsi_14":32.78,"sma_20":5423.0,"sma_60":6017.0,"sma_120":6056.33},{"date":"2026-03-13","open":5110,"high":5310,"low":5040,"close":5230,"volume":77802,"rsi_14":36.87,"sma_20":5410.5,"sma_60":5996.83,"sma_120":6048.67},{"date":"2026-03-16","open":5240,"high":5360,"low":5170,"close":5360,"volume":110051,"rsi_14":39.89,"sma_20":5398.5,"sma_60":5955.17,"sma_120":6039.0},{"date":"2026-03-17","open":5400,"high":5400,"low":5240,"close":5280,"volume":34999,"rsi_14":38.46,"sma_20":5382.0,"sma_60":5950.67,"sma_120":6036.75},{"date":"2026-03-18","open":5280,"high":5310,"low":5240,"close":5290,"volume":40203,"rsi_14":39.79,"sma_20":5364.5,"sma_60":5927.5,"sma_120":6031.25},{"date":"2026-03-19","open":5290,"high":5290,"low":5090,"close":5150,"volume":53139,"rsi_14":40.0,"sma_20":5336.0,"sma_60":5902.5,"sma_120":6024.25},{"date":"2026-03-20","open":5150,"high":5220,"low":5100,"close":5180,"volume":74931,"rsi_14":42.93,"sma_20":5306.0,"sma_60":5878.67,"sma_120":6017.58},{"date":"2026-03-23","open":5023,"high":5023,"low":4779,"close":4842,"volume":72206,"rsi_14":42.59,"sma_20":5269.25,"sma_60":5850.25,"sma_120":6009.79},{"date":"2026-03-24","open":4906,"high":4984,"low":4818,"close":4984,"volume":39840,"rsi_14":61.92,"sma_20":5237.75,"sma_60":5826.08,"sma_120":6003.38},{"date":"2026-03-25","open":4955,"high":5081,"low":4955,"close":5013,"volume":37361,"rsi_14":51.68,"sma_20":5208.25,"sma_60":5802.58,"sma_120":5996.88},{"date":"2026-03-26","open":5023,"high":5042,"low":4964,"close":5003,"volume":28043,"rsi_14":50.0,"sma_20":5180.75,"sma_60":5778.42,"sma_120":5990.46},{"date":"2026-03-27","open":5003,"high":5003,"low":4867,"close":4964,"volume":27631,"rsi_14":51.32,"sma_20":5158.75,"sma_60":5753.92,"sma_120":5983.62},{"date":"2026-03-30","open":4945,"high":4984,"low":4818,"close":4955,"volume":63527,"rsi_14":42.93,"sma_20":5140.75,"sma_60":5727.75,"sma_120":5976.29},{"date":"2026-03-31","open":4945,"high":4984,"low":4803,"close":4877,"volume":43890,"rsi_14":42.5,"sma_20":5128.75,"sma_60":5698.58,"sma_120":5968.71},{"date":"2026-04-01","open":4906,"high":5072,"low":4896,"close":5023,"volume":47579,"rsi_14":49.56,"sma_20":5148.75,"sma_60":5669.75,"sma_120":5962.62},{"date":"2026-04-02","open":5033,"high":5081,"low":4789,"close":4823,"volume":56236,"rsi_14":38.82,"sma_20":5141.0,"sma_60":5638.67,"sma_120":5955.33},{"date":"2026-04-03","open":5030,"high":5130,"low":4975,"close":5100,"volume":21703,"rsi_14":40.0,"sma_20":5139.5,"sma_60":5612.33,"sma_120":5948.08},{"date":"2026-04-06","open":4945,"high":4994,"low":4877,"close":4896,"volume":21460,"rsi_14":40.0,"sma_20":5137.5,"sma_60":5583.33,"sma_120":5940.58},{"date":"2026-04-07","open":4896,"high":4964,"low":4838,"close":4857,"volume":38127,"rsi_14":38.35,"sma_20":5125.5,"sma_60":5554.5,"sma_120":5932.92},{"date":"2026-04-08","open":4906,"high":5003,"low":4896,"close":4964,"volume":42056,"rsi_14":47.69,"sma_20":5122.5,"sma_60":5525.83,"sma_120":5926.17},{"date":"2026-04-09","open":4955,"high":4994,"low":4862,"close":4994,"volume":34490,"rsi_14":47.69,"sma_20":5120.5,"sma_60":5497.5,"sma_120":5920.08},{"date":"2026-04-10","open":4994,"high":5091,"low":4964,"close":5042,"volume":51381,"rsi_14":59.03,"sma_20":5117.5,"sma_60":5472.0,"sma_120":5914.42},{"date":"2026-04-13","open":5003,"high":5072,"low":4955,"close":4955,"volume":20371,"rsi_14":48.61,"sma_20":5103.5,"sma_60":5448.17,"sma_120":5908.42},{"date":"2026-04-14","open":5003,"high":5072,"low":4984,"close":5062,"volume":34512,"rsi_14":52.16,"sma_20":5099.0,"sma_60":5428.67,"sma_120":5903.0},{"date":"2026-04-15","open":5101,"high":5120,"low":5052,"close":5120,"volume":50892,"rsi_14":54.96,"sma_20":5097.0,"sma_60":5405.17,"sma_120":5898.92},{"date":"2026-04-16","open":5120,"high":5169,"low":5101,"close":5120,"volume":61601,"rsi_14":56.84,"sma_20":5102.0,"sma_60":5384.83,"sma_120":5894.92},{"date":"2026-04-17","open":5120,"high":5179,"low":5052,"close":5179,"volume":71089,"rsi_14":59.43,"sma_20":5108.5,"sma_60":5368.5,"sma_120":5891.33},{"date":"2026-04-20","open":5247,"high":5247,"low":5150,"close":5228,"volume":48979,"rsi_14":65.13,"sma_20":5128.25,"sma_60":5355.33,"sma_120":5888.5},{"date":"2026-04-21","open":5189,"high":5257,"low":5111,"close":5130,"volume":43396,"rsi_14":54.82,"sma_20":5135.75,"sma_60":5343.0,"sma_120":5884.17},{"date":"2026-04-22","open":5159,"high":5169,"low":5081,"close":5111,"volume":32687,"rsi_14":65.45,"sma_20":5140.75,"sma_60":5331.5,"sma_120":5877.42},{"date":"2026-04-23","open":5140,"high":5140,"low":5042,"close":5111,"volume":47740,"rsi_14":58.75,"sma_20":5146.25,"sma_60":5318.67,"sma_120":5870.67},{"date":"2026-04-24","open":5120,"high":5189,"low":5042,"close":5159,"volume":48012,"rsi_14":67.53,"sma_20":5156.25,"sma_60":5310.0,"sma_120":5864.42},{"date":"2026-04-27","open":5169,"high":5237,"low":5159,"close":5198,"volume":57178,"rsi_14":72.73,"sma_20":5168.75,"sma_60":5303.0,"sma_120":5858.58},{"date":"2026-04-28","open":5198,"high":5335,"low":5140,"close":5325,"volume":114551,"rsi_14":73.42,"sma_20":5191.75,"sma_60":5300.17,"sma_120":5853.25},{"date":"2026-04-29","open":5335,"high":5520,"low":5296,"close":5384,"volume":121095,"rsi_14":74.39,"sma_20":5210.25,"sma_60":5299.67,"sma_120":5843.42},{"date":"2026-04-30","open":5374,"high":5384,"low":5228,"close":5228,"volume":39949,"rsi_14":61.64,"sma_20":5259.0,"sma_60":5138.92,"sma_120":5193.58},{"date":"2026-05-04","open":5267,"high":5306,"low":5081,"close":5120,"volume":106177,"rsi_14":58.95,"sma_20":5238.5,"sma_60":5297.5,"sma_120":5784.25},{"date":"2026-05-06","open":5169,"high":5179,"low":4994,"close":5033,"volume":60212,"rsi_14":48.39,"sma_20":5245.5,"sma_60":5290.17,"sma_120":5775.67},{"date":"2026-05-07","open":5033,"high":5052,"low":4945,"close":4994,"volume":57244,"rsi_14":42.86,"sma_20":5252.5,"sma_60":5280.83,"sma_120":5767.08},{"date":"2026-05-08","open":4994,"high":4994,"low":4896,"close":4945,"volume":49109,"rsi_14":40.62,"sma_20":5251.5,"sma_60":5272.33,"sma_120":5757.42},{"date":"2026-05-11","open":4935,"high":4935,"low":4813,"close":4828,"volume":93955,"rsi_14":32.35,"sma_20":5243.0,"sma_60":5262.17,"sma_120":5746.75},{"date":"2026-05-12","open":4833,"high":4847,"low":4662,"close":4725,"volume":98273,"rsi_14":26.05,"sma_20":5226.75,"sma_60":5251.58,"sma_120":5734.21},{"date":"2026-05-13","open":4745,"high":4755,"low":4638,"close":4745,"volume":105610,"rsi_14":30.15,"sma_20":5216.0,"sma_60":5239.33,"sma_120":5720.25},{"date":"2026-05-14","open":4701,"high":5198,"low":4691,"close":5140,"volume":284502,"rsi_14":51.09,"sma_20":5220.0,"sma_60":5233.67,"sma_120":5710.33},{"date":"2026-05-15","open":5189,"high":5393,"low":4794,"close":4886,"volume":320051,"rsi_14":42.99,"sma_20":5208.0,"sma_60":5223.17,"sma_120":5699.75},{"date":"2026-05-18","open":4862,"high":4862,"low":4633,"close":4769,"volume":128625,"rsi_14":38.3,"sma_20":5190.0,"sma_60":5209.33,"sma_120":5689.75},{"date":"2026-05-19","open":4789,"high":4935,"low":4701,"close":4803,"volume":94454,"rsi_14":38.12,"sma_20":5170.75,"sma_60":5195.08,"sma_120":5677.46},{"date":"2026-05-20","open":4813,"high":4838,"low":4599,"close":4652,"volume":98868,"rsi_14":30.06,"sma_20":5141.25,"sma_60":5179.58,"sma_120":5663.88},{"date":"2026-05-21","open":4730,"high":4745,"low":4584,"close":4603,"volume":99628,"rsi_14":26.74,"sma_20":5114.25,"sma_60":5162.58,"sma_120":5651.12},{"date":"2026-05-22","open":4608,"high":4906,"low":4608,"close":4867,"volume":141567,"rsi_14":39.89,"sma_20":5101.75,"sma_60":5150.25,"sma_120":5638.96},{"date":"2026-05-26","open":4872,"high":4886,"low":4706,"close":4716,"volume":93802,"rsi_14":38.93,"sma_20":5081.5,"sma_60":5136.17,"sma_120":5625.08},{"date":"2026-05-27","open":4730,"high":4730,"low":4564,"close":4633,"volume":91087,"rsi_14":39.04,"sma_20":5054.5,"sma_60":5123.17,"sma_120":5610.42},{"date":"2026-05-28","open":4633,"high":4716,"low":4511,"close":4589,"volume":99433,"rsi_14":38.93,"sma_20":5023.25,"sma_60":5110.92,"sma_120":5595.96},{"date":"2026-05-29","open":4574,"high":4681,"low":4511,"close":4618,"volume":108375,"rsi_14":40.97,"sma_20":4987.0,"sma_60":5102.5,"sma_120":5580.25},{"date":"2026-06-01","open":4501,"high":4579,"low":4316,"close":4374,"volume":164386,"rsi_14":38.29,"sma_20":4935.25,"sma_60":5098.08,"sma_120":5561.04},{"date":"2026-06-02","open":4374,"high":4506,"low":4067,"close":4282,"volume":112061,"rsi_14":38.48,"sma_20":4886.75,"sma_60":5086.25,"sma_120":5541.96},{"date":"2026-06-04","open":4321,"high":4394,"low":4184,"close":4355,"volume":89472,"rsi_14":40.15,"sma_20":4847.5,"sma_60":5075.17,"sma_120":5523.75},{"date":"2026-06-05","open":4321,"high":4506,"low":4252,"close":4384,"volume":44349,"rsi_14":26.59,"sma_20":4814.25,"sma_60":5065.75,"sma_120":5506.12},{"date":"2026-06-08","open":4335,"high":4379,"low":4130,"close":4233,"volume":71187,"rsi_14":28.39,"sma_20":4775.25,"sma_60":5051.08,"sma_120":5486.71},{"date":"2026-06-09","open":4247,"high":4384,"low":4194,"close":4335,"volume":85147,"rsi_14":35.5,"sma_20":4744.0,"sma_60":5039.33,"sma_120":5469.08},{"date":"2026-06-10","open":4335,"high":4389,"low":4204,"close":4257,"volume":55627,"rsi_14":32.28,"sma_20":4714.75,"sma_60":5026.08,"sma_120":5450.88},{"date":"2026-06-11","open":4252,"high":4252,"low":4106,"close":4169,"volume":79215,"rsi_14":33.66,"sma_20":4686.25,"sma_60":5010.17,"sma_120":5431.67},{"date":"2026-06-12","open":4184,"high":4296,"low":4140,"close":4213,"volume":62935,"rsi_14":36.75,"sma_20":4659.0,"sma_60":4992.83,"sma_120":5413.0},{"date":"2026-06-15","open":4291,"high":4325,"low":4204,"close":4282,"volume":75943,"rsi_14":27.1,"sma_20":4615.0,"sma_60":4978.0,"sma_120":5394.17},{"date":"2026-06-16","open":4257,"high":4325,"low":4184,"close":4223,"volume":59123,"rsi_14":29.22,"sma_20":4581.0,"sma_60":4962.0,"sma_120":5374.0},{"date":"2026-06-17","open":4223,"high":4399,"low":4150,"close":4311,"volume":66032,"rsi_14":44.6,"sma_20":4407.0,"sma_60":4872.58,"sma_120":5231.75},{"date":"2026-06-18","open":4355,"high":4355,"low":4101,"close":4213,"volume":76558,"rsi_14":34.9,"sma_20":4527.25,"sma_60":4935.5,"sma_120":5332.75},{"date":"2026-06-19","open":4218,"high":4223,"low":3955,"close":4096,"volume":94714,"rsi_14":30.4,"sma_20":4498.75,"sma_60":4922.75,"sma_120":5312.08},{"date":"2026-06-22","open":4077,"high":4111,"low":3926,"close":4111,"volume":65928,"rsi_14":38.05,"sma_20":4473.5,"sma_60":4907.83,"sma_120":5290.88},{"date":"2026-06-23","open":4111,"high":4189,"low":3891,"close":3891,"volume":93774,"rsi_14":34.13,"sma_20":4423.5,"sma_60":4888.67,"sma_120":5268.21},{"date":"2026-06-24","open":3891,"high":3935,"low":3770,"close":3877,"volume":103622,"rsi_14":29.58,"sma_20":4380.5,"sma_60":4869.42,"sma_120":5244.58},{"date":"2026-06-25","open":3833,"high":3965,"low":3804,"close":3872,"volume":53060,"rsi_14":27.66,"sma_20":4341.5,"sma_60":4850.75,"sma_120":5220.83},{"date":"2026-06-26","open":3843,"high":4033,"low":3677,"close":3940,"volume":102940,"rsi_14":36.24,"sma_20":4308.25,"sma_60":4833.42,"sma_120":5198.67},{"date":"2026-06-29","open":3901,"high":4189,"low":3901,"close":4126,"volume":74578,"rsi_14":40.85,"sma_20":4283.0,"sma_60":4820.58,"sma_120":5179.67},{"date":"2026-06-30","open":4130,"high":4491,"low":4082,"close":4345,"volume":122923,"rsi_14":53.41,"sma_20":4281.5,"sma_60":4809.0,"sma_120":5163.79},{"date":"2026-07-01","open":4455,"high":4740,"low":4400,"close":4620,"volume":206638,"rsi_14":62.37,"sma_20":4293.0,"sma_60":4803.58,"sma_120":5146.79},{"date":"2026-07-02","open":4620,"high":4705,"low":4490,"close":4600,"volume":79437,"rsi_14":60.22,"sma_20":4299.75,"sma_60":4795.25,"sma_120":5131.21},{"date":"2026-07-03","open":4595,"high":4760,"low":4555,"close":4755,"volume":80618,"rsi_14":62.54,"sma_20":4312.75,"sma_60":4790.83,"sma_120":5118.42},{"date":"2026-07-06","open":4700,"high":4800,"low":4635,"close":4760,"volume":37335,"rsi_14":65.36,"sma_20":4333.75,"sma_60":4787.17,"sma_120":5106.83},{"date":"2026-07-07","open":4760,"high":4930,"low":4590,"close":4855,"volume":81915,"rsi_14":65.48,"sma_20":4354.25,"sma_60":4783.25,"sma_120":5097.29},{"date":"2026-07-08","open":4855,"high":5050,"low":4750,"close":4940,"volume":78578,"rsi_14":72.3,"sma_20":4383.0,"sma_60":4780.25,"sma_120":5089.04},{"date":"2026-07-09","open":4940,"high":4940,"low":4645,"close":4645,"volume":138921,"rsi_14":64.22,"sma_20":4401.5,"sma_60":4771.5,"sma_120":5077.67},{"date":"2026-07-10","open":4650,"high":5060,"low":4650,"close":4945,"volume":97893,"rsi_14":69.73,"sma_20":4432.75,"sma_60":4769.25,"sma_120":5070.46},{"date":"2026-07-13","open":5000,"high":5070,"low":4815,"close":4870,"volume":69050,"rsi_14":75.88,"sma_20":4456.75,"sma_60":4763.92,"sma_120":5063.12},{"date":"2026-07-14","open":4835,"high":4900,"low":4715,"close":4845,"volume":50758,"rsi_14":75.44,"sma_20":4482.5,"sma_60":4757.17,"sma_120":5056.58},{"date":"2026-07-15","open":4860,"high":5000,"low":4810,"close":4865,"volume":52850,"rsi_14":75.94,"sma_20":4504.75,"sma_60":4750.75,"sma_120":5050.88},{"date":"2026-07-16","open":4860,"high":5020,"low":4800,"close":4800,"volume":91792,"rsi_14":72.09,"sma_20":4528.75,"sma_60":4742.25,"sma_120":5045.54},{"date":"2026-07-20","open":4755,"high":4755,"low":4495,"close":4495,"volume":40812,"rsi_14":57.22,"sma_20":4543.5,"sma_60":4727.83,"sma_120":5037.0},{"date":"2026-07-21","open":4455,"high":4525,"low":4335,"close":4420,"volume":106434,"rsi_14":48.96,"sma_20":4553.75,"sma_60":4713.83,"sma_120":5029.0},{"date":"2026-07-22","open":4400,"high":4455,"low":4195,"close":4215,"volume":59357,"rsi_14":38.26,"sma_20":4565.0,"sma_60":4696.75,"sma_120":5018.88},{"date":"2026-07-23","open":4215,"high":4265,"low":4155,"close":4225,"volume":24497,"rsi_14":39.07,"sma_20":4577.5,"sma_60":4679.83,"sma_120":5007.75},{"date":"2026-07-24","open":4225,"high":4260,"low":4135,"close":4210,"volume":22981,"rsi_14":32.7,"sma_20":4589.5,"sma_60":4661.83,"sma_120":4994.58},{"date":"2026-07-27","open":4220,"high":4305,"low":4110,"close":4245,"volume":27036,"rsi_14":33.96,"sma_20":4599.75,"sma_60":4643.75,"sma_120":4981.21},{"date":"2026-07-28","open":4185,"high":4260,"low":4095,"close":4180,"volume":35138,"rsi_14":28.57,"sma_20":4597.25,"sma_60":4622.42,"sma_120":4968.21},{"date":"2026-07-29","open":4080,"high":4200,"low":3895,"close":3970,"volume":68469,"rsi_14":21.47,"sma_20":4573.0,"sma_60":4596.58,"sma_120":4952.96},{"date":"2026-07-30","open":3965,"high":4180,"low":3960,"close":4085,"volume":48820,"rsi_14":31.58,"sma_20":4546.25,"sma_60":4575.33,"sma_120":4939.17},{"date":"2026-07-31","open":4085,"high":4340,"low":4085,"close":4270,"volume":43567,"rsi_14":25.98,"sma_20":4529.75,"sma_60":4559.0,"sma_120":4928.25},{"date":"2026-08-03","open":4265,"high":4380,"low":4235,"close":4285,"volume":28738,"rsi_14":28.25,"sma_20":4506.25,"sma_60":4544.42,"sma_120":4917.29},{"date":"2026-08-04","open":4320,"high":4365,"low":4295,"close":4365,"volume":14761,"rsi_14":32.86,"sma_20":4486.5,"sma_60":4531.83,"sma_120":4906.33},{"date":"2026-08-05","open":4365,"high":4395,"low":4235,"close":4300,"volume":48800,"rsi_14":30.45,"sma_20":4458.75,"sma_60":4519.0,"sma_120":4895.67},{"date":"2026-08-06","open":4300,"high":4375,"low":4225,"close":4365,"volume":36654,"rsi_14":34.95,"sma_20":4430.0,"sma_60":4509.25,"sma_120":4885.71},{"date":"2026-08-07","open":4400,"high":4415,"low":4325,"close":4415,"volume":21574,"rsi_14":46.64,"sma_20":4418.5,"sma_60":4502.08,"sma_120":4876.83},{"date":"2026-08-10","open":4420,"high":4430,"low":4340,"close":4415,"volume":20057,"rsi_14":49.78,"sma_20":4392.0,"sma_60":4494.58,"sma_120":4866.96},{"date":"2026-08-11","open":4430,"high":4560,"low":4430,"close":4515,"volume":28834,"rsi_14":64.85,"sma_20":4374.25,"sma_60":4482.0,"sma_120":4857.83},{"date":"2026-08-12","open":4550,"high":4620,"low":4470,"close":4470,"volume":31892,"rsi_14":61.72,"sma_20":4355.5,"sma_60":4473.0,"sma_120":4848.08},{"date":"2026-08-13","open":4530,"high":4530,"low":4360,"close":4360,"volume":15778,"rsi_14":56.58,"sma_20":4330.25,"sma_60":4464.17,"sma_120":4836.75},{"date":"2026-08-14","open":4420,"high":4475,"low":4295,"close":4455,"volume":40485,"rsi_14":58.75,"sma_20":4313.0,"sma_60":4456.33,"sma_120":4825.71},{"date":"2026-08-18","open":4460,"high":4460,"low":4235,"close":4235,"volume":37898,"rsi_14":52.03,"sma_20":4300.0,"sma_60":4447.42,"sma_120":4813.5},{"date":"2026-08-19","open":4225,"high":4370,"low":4100,"close":4245,"volume":55132,"rsi_14":61.9,"sma_20":4291.25,"sma_60":4439.5,"sma_120":4801.04},{"date":"2026-08-20","open":4260,"high":4305,"low":4180,"close":4235,"volume":21788,"rsi_14":57.14,"sma_20":4292.25,"sma_60":4426.92,"sma_120":4788.58},{"date":"2026-08-21","open":4230,"high":4230,"low":4050,"close":4100,"volume":29012,"rsi_14":41.5,"sma_20":4286.0,"sma_60":4414.67,"sma_120":4775.42},{"date":"2026-08-24","open":4135,"high":4135,"low":4020,"close":4070,"volume":30815,"rsi_14":39.41,"sma_20":4279.0,"sma_60":4403.33,"sma_120":4763.25},{"date":"2026-08-25","open":4130,"high":4130,"low":3980,"close":4070,"volume":32918,"rsi_14":34.22,"sma_20":4270.25,"sma_60":4392.75,"sma_120":4751.83},{"date":"2026-08-26","open":4085,"high":4095,"low":4010,"close":4055,"volume":15181,"rsi_14":36.16,"sma_20":4264.0,"sma_60":4381.42,"sma_120":4741.96},{"date":"2026-08-27","open":4025,"high":4125,"low":4025,"close":4065,"volume":18998,"rsi_14":31.93,"sma_20":4268.75,"sma_60":4374.42,"sma_120":4736.25},{"date":"2026-08-28","open":4065,"high":4150,"low":4050,"close":4120,"volume":15242,"rsi_14":32.34,"sma_20":4270.5,"sma_60":4369.92,"sma_120":4728.08},{"date":"2026-08-31","open":4090,"high":4185,"low":4055,"close":4120,"volume":16734,"rsi_14":32.34,"sma_20":4263.0,"sma_60":4364.17,"sma_120":4719.67},{"date":"2026-09-01","open":4120,"high":4140,"low":4050,"close":4110,"volume":25967,"rsi_14":22.82,"sma_20":4254.25,"sma_60":4357.75,"sma_120":4711.75},{"date":"2026-09-02","open":4100,"high":4100,"low":4015,"close":4050,"volume":14617,"rsi_14":22.37,"sma_20":4238.5,"sma_60":4352.92,"sma_120":4702.0},{"date":"2026-09-03","open":4050,"high":4060,"low":3975,"close":4010,"volume":44500,"rsi_14":24.64,"sma_20":4224.0,"sma_60":4345.67,"sma_120":4692.5},{"date":"2026-09-04","open":4015,"high":4075,"low":4005,"close":4075,"volume":47101,"rsi_14":21.21,"sma_20":4209.5,"sma_60":4340.83,"sma_120":4683.46},{"date":"2026-09-07","open":4075,"high":4185,"low":4030,"close":4065,"volume":12403,"rsi_14":31.11,"sma_20":4192.0,"sma_60":4337.33,"sma_120":4673.75},{"date":"2026-09-08","open":4035,"high":4075,"low":3975,"close":3995,"volume":57080,"rsi_14":25.49,"sma_20":4171.0,"sma_60":4331.92,"sma_120":4662.38},{"date":"2026-09-09","open":4025,"high":4100,"low":3950,"close":4055,"volume":61204,"rsi_14":33.93,"sma_20":4148.0,"sma_60":4326.33,"sma_120":4652.17},{"date":"2026-09-10","open":4030,"high":4080,"low":4005,"close":4080,"volume":19712,"rsi_14":47.78,"sma_20":4128.5,"sma_60":4322.17,"sma_120":4642.08},{"date":"2026-09-11","open":4060,"high":4090,"low":4045,"close":4045,"volume":14232,"rsi_14":47.25,"sma_20":4112.75,"sma_60":4315.92,"sma_120":4632.88},{"date":"2026-09-14","open":4045,"high":4075,"low":4000,"close":4020,"volume":26271,"rsi_14":44.79,"sma_20":4091.0,"sma_60":4310.92,"sma_120":4623.21},{"date":"2026-09-15","open":4035,"high":4900,"low":3865,"close":3940,"volume":96365,"rsi_14":39.45,"sma_20":4076.25,"sma_60":4306.58,"sma_120":4614.67},{"date":"2026-09-16","open":3945,"high":3990,"low":3885,"close":3940,"volume":24245,"rsi_14":38.32,"sma_20":4061.0,"sma_60":4302.0,"sma_120":4604.92},{"date":"2026-09-17","open":3940,"high":3965,"low":3880,"close":3940,"volume":11461,"rsi_14":31.25,"sma_20":4046.25,"sma_60":4301.17,"sma_120":4594.92},{"date":"2026-09-18","open":3965,"high":4040,"low":3860,"close":3880,"volume":22597,"rsi_14":27.78,"sma_20":4035.25,"sma_60":4299.58,"sma_120":4584.5},{"date":"2026-09-21","open":3875,"high":3905,"low":3755,"close":3880,"volume":55927,"rsi_14":28.3,"sma_20":4025.75,"sma_60":4298.08,"sma_120":4574.42},{"date":"2026-09-22","open":3895,"high":3925,"low":3760,"close":3905,"volume":39945,"rsi_14":35.35,"sma_20":4017.5,"sma_60":4295.83,"sma_120":4564.62},{"date":"2026-09-23","open":3905,"high":3935,"low":3835,"close":3915,"volume":14700,"rsi_14":39.78,"sma_20":4010.5,"sma_60":4290.58,"sma_120":4555.58},{"date":"2026-09-28","open":3855,"high":3980,"low":3855,"close":3960,"volume":38738,"rsi_14":37.08,"sma_20":4005.25,"sma_60":4282.33,"sma_120":4545.67},{"date":"2026-09-29","open":3960,"high":3960,"low":3875,"close":3915,"volume":52388,"rsi_14":34.38,"sma_20":3995.0,"sma_60":4270.58,"sma_120":4537.08},{"date":"2026-09-30","open":3915,"high":3970,"low":3885,"close":3920,"volume":47801,"rsi_14":40.96,"sma_20":3985.0,"sma_60":4259.25,"sma_120":4527.25},{"date":"2026-10-01","open":3970,"high":4210,"low":3950,"close":4045,"volume":175064,"rsi_14":48.96,"sma_20":3981.75,"sma_60":4247.42,"sma_120":4519.12},{"date":"2026-10-02","open":4050,"high":4140,"low":3970,"close":4025,"volume":44988,"rsi_14":44.21,"sma_20":3980.5,"sma_60":4235.17,"sma_120":4511.17},{"date":"2026-10-06","open":4010,"high":4075,"low":3935,"close":3995,"volume":66781,"rsi_14":44.68,"sma_20":3979.75,"sma_60":4220.83,"sma_120":4502.04},{"date":"2026-10-07","open":3950,"high":4025,"low":3890,"close":3990,"volume":14850,"rsi_14":46.67,"sma_20":3975.5,"sma_60":4205.0,"sma_120":4492.62},{"date":"2026-10-08","open":3950,"high":4005,"low":3915,"close":3930,"volume":12978,"rsi_14":48.84,"sma_20":3968.75,"sma_60":4193.08,"sma_120":4482.29},{"date":"2026-10-12","open":3930,"high":4000,"low":3835,"close":3935,"volume":14104,"rsi_14":49.43,"sma_20":3965.75,"sma_60":4176.25,"sma_120":4472.75},{"date":"2026-10-13","open":3865,"high":4025,"low":3745,"close":3965,"volume":38172,"rsi_14":52.69,"sma_20":3961.25,"sma_60":4161.17,"sma_120":4462.54},{"date":"2026-10-14","open":3750,"high":3920,"low":3750,"close":3835,"volume":18323,"rsi_14":45.79,"sma_20":3949.0,"sma_60":4144.33,"sma_120":4450.75},{"date":"2026-10-15","open":3790,"high":3810,"low":3665,"close":3765,"volume":45291,"rsi_14":40.5,"sma_20":3935.0,"sma_60":4126.0,"sma_120":4438.38},{"date":"2026-10-16","open":3760,"high":3895,"low":3725,"close":3775,"volume":18531,"rsi_14":38.98,"sma_20":3922.75,"sma_60":4108.92,"sma_120":4425.58},{"date":"2026-10-19","open":3770,"high":4070,"low":3770,"close":3915,"volume":10831,"rsi_14":50.0,"sma_20":3921.5,"sma_60":4099.25,"sma_120":4413.54},{"date":"2026-10-20","open":3860,"high":3895,"low":3780,"close":3805,"volume":8665,"rsi_14":40.13,"sma_20":3914.75,"sma_60":4089.0,"sma_120":4401.42},{"date":"2026-10-21","open":3765,"high":3865,"low":3765,"close":3840,"volume":22893,"rsi_14":45.16,"sma_20":3909.75,"sma_60":4082.75,"sma_120":4389.75},{"date":"2026-10-22","open":3865,"high":3865,"low":3645,"close":3765,"volume":14196,"rsi_14":40.83,"sma_20":3904.0,"sma_60":4075.08,"sma_120":4377.46},{"date":"2026-10-23","open":3610,"high":3735,"low":3591,"close":3735,"volume":15006}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.18,"pbr":0.91,"ttm_eps":null,"close":5743.1816},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.38,"pbr":0.96,"ttm_eps":null,"close":6034.0947},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.13,"pbr":0.76,"ttm_eps":null,"close":4998.6953},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.83,"pbr":0.67,"ttm_eps":null,"close":4524.9312},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.19,"pbr":0.88,"ttm_eps":null,"close":5946.2236},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.18,"pbr":0.79,"ttm_eps":null,"close":5549.8091},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.63,"pbr":0.87,"ttm_eps":null,"close":6360.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":6.3,"pbr":0.66,"ttm_eps":null,"close":4876.5435},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.0,"pbr":0.6,"ttm_eps":null,"close":4345.0}],"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":"엠게임","phase":"above-fold","symbol_resolved":true}