{"status":"ok","report":{"price_analysis":{"current":7100.0,"change_1d":-4.3,"change_7d":-9.9,"change_30d":6.4,"high_30d":8340.0,"low_30d":6080.0,"position_in_range":45.0,"support":6306.0,"resistance":8114.0},"summary":"아이컴포넌트(059100)은 Technology 섹터 KR 시장 종목입니다, 시가총액 502.51억. 현재가 7,100원, 전일 대비 -4.3%, 30일 +6.4%. PER 4.6배 / ROE 9.7%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 1.84만, 기관 순매수 1323.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.6배입니다. ROE 9.7%입니다. 시가총액 502.51억. 매출 387.67억, 영업이익 83.42억.","grade":"C","comment":"PER 4.6배, ROE 9.71%","per":4.6,"pbr":1.0,"roe":9.71,"eps":1545.1000000000001,"revenue":38766621635.0,"operating_income":8342279262.0,"net_income":10462054589.0,"market_cap":50251144600,"profit_margin":26.99,"roa":7.4,"operating_margin":21.52,"gross_margin":44.76,"debt_ratio":0.3127225358810203,"total_assets":65905697793.0,"total_equity":50205352610.0,"total_debt":15700345183.0,"dividend_yield":2.83,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.2로 중립 구간입니다. MACD(276.90)가 시그널선(265.55)을 상회합니다(골든크로스). SMA20 7105, SMA60 6391 — 혼조세입니다. 볼린저밴드 6157~8053 (현재 위치 50%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.24999999999999,"macd":276.9035764195514,"macd_signal":265.5523930842292,"sma_20":7105.0,"sma_60":6390.583333333333,"bb_upper":8053.482999320494,"bb_lower":6156.517000679506,"atr_14":552.1428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.84만, 기관 순매수 1323.00. 30일 누적: 외국인 8407.00, 기관 7284.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-18390.0,"institutional_flow":1323.0,"data":[{"date":"2026-10-23","foreign_net":-7307.0,"institution_net":671.0,"retail_net":6636.0},{"date":"2026-10-22","foreign_net":4256.0,"institution_net":2037.0,"retail_net":-6293.0},{"date":"2026-10-21","foreign_net":-566.0,"institution_net":1524.0,"retail_net":-958.0},{"date":"2026-10-20","foreign_net":-5070.0,"institution_net":-2269.0,"retail_net":7339.0},{"date":"2026-10-19","foreign_net":-9703.0,"institution_net":-640.0,"retail_net":10343.0},{"date":"2026-10-16","foreign_net":3574.0,"institution_net":-3784.0,"retail_net":210.0},{"date":"2026-10-15","foreign_net":6729.0,"institution_net":1242.0,"retail_net":-7971.0},{"date":"2026-10-14","foreign_net":19996.0,"institution_net":1047.0,"retail_net":-21043.0},{"date":"2026-10-13","foreign_net":4548.0,"institution_net":-223.0,"retail_net":-4325.0},{"date":"2026-10-12","foreign_net":1369.0,"institution_net":814.0,"retail_net":-2183.0},{"date":"2026-10-08","foreign_net":3349.0,"institution_net":114.0,"retail_net":-3463.0},{"date":"2026-10-07","foreign_net":1798.0,"institution_net":1274.0,"retail_net":-3072.0},{"date":"2026-10-06","foreign_net":792.0,"institution_net":1710.0,"retail_net":-2502.0},{"date":"2026-10-02","foreign_net":2170.0,"institution_net":-493.0,"retail_net":-1677.0},{"date":"2026-10-01","foreign_net":1010.0,"institution_net":1785.0,"retail_net":-2795.0},{"date":"2026-09-30","foreign_net":552.0,"institution_net":4889.0,"retail_net":-5441.0},{"date":"2026-09-29","foreign_net":-927.0,"institution_net":-1628.0,"retail_net":2555.0},{"date":"2026-09-28","foreign_net":-1510.0,"institution_net":1303.0,"retail_net":207.0},{"date":"2026-09-23","foreign_net":-2686.0,"institution_net":-4068.0,"retail_net":6754.0},{"date":"2026-09-22","foreign_net":784.0,"institution_net":-1458.0,"retail_net":674.0},{"date":"2026-09-21","foreign_net":319.0,"institution_net":-3271.0,"retail_net":2952.0},{"date":"2026-09-18","foreign_net":2689.0,"institution_net":351.0,"retail_net":-3040.0},{"date":"2026-09-17","foreign_net":-5034.0,"institution_net":2716.0,"retail_net":2318.0},{"date":"2026-09-16","foreign_net":-2907.0,"institution_net":3439.0,"retail_net":-532.0},{"date":"2026-09-15","foreign_net":-3318.0,"institution_net":552.0,"retail_net":2766.0},{"date":"2026-09-14","foreign_net":-1708.0,"institution_net":1485.0,"retail_net":223.0},{"date":"2026-09-11","foreign_net":-408.0,"institution_net":496.0,"retail_net":-88.0},{"date":"2026-09-10","foreign_net":-975.0,"institution_net":-1108.0,"retail_net":2083.0},{"date":"2026-09-09","foreign_net":-560.0,"institution_net":-175.0,"retail_net":735.0},{"date":"2026-09-08","foreign_net":-2849.0,"institution_net":-1048.0,"retail_net":3897.0}],"periods":{"d1":{"foreign_net":-7307.0,"institution_net":671.0,"retail_net":6636.0},"d3":{"foreign_net":-3617.0,"institution_net":4232.0,"retail_net":-615.0},"d7":{"foreign_net":-8087.0,"institution_net":-1219.0,"retail_net":9306.0},"d14":{"foreign_net":25935.0,"institution_net":3024.0,"retail_net":-28959.0},"d30":{"foreign_net":8407.0,"institution_net":7284.0,"retail_net":-15691.0}}},"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 4.6x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +21.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.8,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":-81.8,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.7%","metrics":[{"name":"ROE","value":9.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":21.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":26.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":7.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.2,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.4,"unit":"%","percentile":62,"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":"B","percentile":83,"summary":"유동비율 3.4x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":3.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":23.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.18,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.6x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +21.8%"},"profitability":{"grade":"C","reason":"ROE 9.7%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":7.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.66,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"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":44.76,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":21.52,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":26.99,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.6,"current_pbr":1.0,"per_5y_high":10.2,"per_5y_low":3.01,"per_5y_avg":6.5,"per_percentile":14.3,"pbr_5y_high":0.71,"pbr_5y_low":0.49,"pbr_5y_avg":0.62,"pbr_percentile":100.0,"per_5y_median":5.81,"pbr_5y_median":0.63,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.71},{"quarter":"2024-Q3","per":null,"pbr":0.65},{"quarter":"2024-Q4","per":10.2,"pbr":0.64},{"quarter":"2025-Q1","per":8.95,"pbr":0.65},{"quarter":"2025-Q2","per":7.19,"pbr":0.63},{"quarter":"2025-Q3","per":5.03,"pbr":0.61},{"quarter":"2025-Q4","per":5.81,"pbr":0.59},{"quarter":"2026-Q1","per":5.29,"pbr":0.6},{"quarter":"2026-Q2","per":3.01,"pbr":0.49},{"quarter":"현재","per":4.6,"pbr":1.0}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4855.769,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4564.4233,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4748.9424,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4923.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4850.9136,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4645.0,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":10.2,"eps":465.81,"close":4748.94,"source":"reported"},{"date":"2025-01","per":10.92,"eps":465.81,"close":5088.85,"source":"reported"},{"date":"2025-02","per":10.53,"eps":465.81,"close":4904.33,"source":"reported"},{"date":"2025-03","per":8.95,"eps":550.13,"close":4923.75,"source":"reported"},{"date":"2025-04","per":9.16,"eps":550.13,"close":5040.29,"source":"reported"},{"date":"2025-05","per":8.99,"eps":550.13,"close":4943.17,"source":"reported"},{"date":"2025-06","per":7.19,"eps":675.06,"close":4850.91,"source":"reported"},{"date":"2025-07","per":7.28,"eps":675.06,"close":4914.04,"source":"reported"},{"date":"2025-08","per":7.71,"eps":675.06,"close":5205.38,"source":"reported"},{"date":"2025-09","per":5.03,"eps":1004.15,"close":5050.0,"source":"reported"},{"date":"2025-10","per":4.78,"eps":1004.15,"close":4797.5,"source":"reported"},{"date":"2025-11","per":4.55,"eps":1004.15,"close":4569.28,"source":"reported"},{"date":"2025-12","per":5.81,"eps":849.5,"close":4935.0,"source":"reported"},{"date":"2026-01","per":5.76,"eps":849.5,"close":4895.0,"source":"reported"},{"date":"2026-02","per":7.16,"eps":849.5,"close":6080.0,"source":"reported"},{"date":"2026-03","per":5.29,"eps":990.09,"close":5240.0,"source":"reported"},{"date":"2026-04","per":5.5,"eps":990.09,"close":5450.0,"source":"reported"},{"date":"2026-05","per":5.9,"eps":990.09,"close":5840.0,"source":"reported"},{"date":"2026-06","per":3.01,"eps":1545.1,"close":4645.0,"source":"reported"},{"date":"2026-07","per":2.98,"eps":1545.1,"close":4600.0,"source":"reported"},{"date":"2026-08","per":4.2,"eps":1545.1,"close":6490.0,"source":"reported"},{"date":"2026-09","per":4.43,"eps":1545.1,"close":6850.0,"source":"reported"},{"date":"2026-10","per":4.58,"eps":1545.1,"close":7080.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.52,"std":2.31,"upper_1sd":8.82,"lower_1sd":4.21,"current":4.58,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.83,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.83,"summary":"배당수익률 2.83%","metrics":[{"name":"배당수익률","value":2.83,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.6배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"9.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:54.417450+00:00","sections":{"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.09710957671929396,"dividend_yield":null,"eps":755.0,"revenue":11864510418.0,"operating_income":3600512645.0,"net_income":4875420541.0,"market_cap":null,"profit_margin":0.4109247132189589,"operating_margin":0.3034691292054964,"roa":0.07397570626310598,"gross_margin":0.4476372400451122,"total_equity":50205352610.0,"total_assets":65905697793.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":6.25,"pbr":0.77,"roe":0.04233869478220006,"dividend_yield":2.83,"eps":277.23,"revenue":9737184744.0,"operating_income":1657286603.0,"net_income":1960231527.0,"market_cap":37500000000.0,"profit_margin":0.20131399152181886,"operating_margin":0.17020182389177846,"roa":0.03167193854532372,"gross_margin":0.3209679698154857,"total_equity":46298818069.0,"total_assets":61891744460.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01362491579265283,"dividend_yield":null,"eps":85.44,"revenue":6823660077.0,"operating_income":474315674.0,"net_income":604109508.0,"market_cap":null,"profit_margin":0.08853159465493111,"operating_margin":0.06951044873978121,"roa":0.010150371327379266,"gross_margin":0.3837223810174271,"total_equity":44338586542.0,"total_assets":59516000796.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0687309952585311,"dividend_yield":null,"eps":427.43,"revenue":10341266396.0,"operating_income":2610164340.0,"net_income":3022293013.0,"market_cap":null,"profit_margin":0.2922555997753836,"operating_margin":0.25240277544823825,"roa":0.051288316215333335,"gross_margin":0.37812852181358697,"total_equity":43972781154.0,"total_assets":58927514803.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03453151440175894,"dividend_yield":null,"eps":199.99,"revenue":8739936912.0,"operating_income":2042020582.0,"net_income":1414082371.0,"market_cap":null,"profit_margin":0.1617954895141696,"operating_margin":0.2336424853589378,"roa":0.025236939190002562,"gross_margin":0.3466458210745492,"total_equity":40950488141.0,"total_assets":56032245446.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.023977264873867598,"dividend_yield":null,"eps":136.64,"revenue":8744354034.0,"operating_income":913784434.0,"net_income":966147913.0,"market_cap":null,"profit_margin":0.11048819721198402,"operating_margin":0.10449993566671731,"roa":0.01608480755620358,"gross_margin":0.2809506596425165,"total_equity":40294333740.0,"total_assets":60065867100.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.043213819447339694,"dividend_yield":null,"eps":240.09,"revenue":8990675134.0,"operating_income":1036763657.0,"net_income":1697676196.0,"market_cap":null,"profit_margin":0.18882633069233085,"operating_margin":0.11531543978040927,"roa":0.02921625859986129,"gross_margin":0.23261488618258422,"total_equity":39285492875.0,"total_assets":58107241562.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.018702409380295337,"dividend_yield":null,"eps":98.34,"revenue":11982434594.0,"operating_income":1028501390.0,"net_income":695367094.0,"market_cap":null,"profit_margin":0.05803220443599944,"operating_margin":0.08583409172247888,"roa":0.011939811515454857,"gross_margin":0.22450493135568875,"total_equity":37180615602.0,"total_assets":58239369449.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014566326371743264,"dividend_yield":null,"eps":75.06,"revenue":7901034967.0,"operating_income":443452383.0,"net_income":530764007.0,"market_cap":null,"profit_margin":0.06717651664836632,"operating_margin":0.05612586007430082,"roa":0.009342963073773367,"gross_margin":0.2106185152895046,"total_equity":36437739582.0,"total_assets":56808959086.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010296472080540285,"dividend_yield":null,"eps":52.32,"revenue":8225031190.0,"operating_income":88254990.0,"net_income":369940321.0,"market_cap":null,"profit_margin":0.04497737606755507,"operating_margin":0.01073004928021434,"roa":0.006331039368206762,"gross_margin":0.18747662511903496,"total_equity":35928842239.0,"total_assets":58432794283.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07347328403445202,"dividend_yield":null,"eps":-375.14,"revenue":5692798847.0,"operating_income":-1774197695.0,"net_income":-2652534587.0,"market_cap":null,"profit_margin":-0.46594560220546644,"operating_margin":-0.3116564879040069,"roa":-0.04577068738803793,"gross_margin":-0.10266282363164622,"total_equity":36102028402.0,"total_assets":57952692834.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0175592591244905,"dividend_yield":null,"eps":101.0,"revenue":7953683449.0,"operating_income":504521615.0,"net_income":682921856.0,"market_cap":null,"profit_margin":0.08586233791915145,"operating_margin":0.06343244840394452,"roa":0.011299905626309545,"gross_margin":0.21956893773784383,"total_equity":38892407200.0,"total_assets":60436067219.0}],"current_price":7100.0,"change_pct":-4.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12450.0},{"date":"2016-10-25","close":12200.0},{"date":"2016-10-26","close":12150.0},{"date":"2016-10-27","close":12900.0},{"date":"2016-10-28","close":12550.0},{"date":"2016-10-31","close":12300.0},{"date":"2016-11-01","close":12450.0},{"date":"2016-11-02","close":11700.0},{"date":"2016-11-03","close":12150.0},{"date":"2016-11-04","close":12100.0},{"date":"2016-11-07","close":12400.0},{"date":"2016-11-08","close":12250.0},{"date":"2016-11-09","close":11650.0},{"date":"2016-11-10","close":12100.0},{"date":"2016-11-11","close":12300.0},{"date":"2016-11-14","close":12850.0},{"date":"2016-11-15","close":12950.0},{"date":"2016-11-16","close":13000.0},{"date":"2016-11-17","close":13400.0},{"date":"2016-11-18","close":13300.0},{"date":"2016-11-21","close":14000.0},{"date":"2016-11-22","close":13150.0},{"date":"2016-11-23","close":12900.0},{"date":"2016-11-24","close":12300.0},{"date":"2016-11-25","close":12800.0},{"date":"2016-11-28","close":12600.0},{"date":"2016-11-29","close":12700.0},{"date":"2016-11-30","close":12250.0},{"date":"2016-12-01","close":12000.0},{"date":"2016-12-02","close":11800.0},{"date":"2016-12-05","close":11300.0},{"date":"2016-12-06","close":11400.0},{"date":"2016-12-07","close":11050.0},{"date":"2016-12-08","close":11500.0},{"date":"2016-12-09","close":11850.0},{"date":"2016-12-12","close":12250.0},{"date":"2016-12-13","close":12100.0},{"date":"2016-12-14","close":12250.0},{"date":"2016-12-15","close":12450.0},{"date":"2016-12-16","close":12450.0},{"date":"2016-12-19","close":12650.0},{"date":"2016-12-20","close":12550.0},{"date":"2016-12-21","close":12500.0},{"date":"2016-12-22","close":12300.0},{"date":"2016-12-23","close":12400.0},{"date":"2016-12-26","close":12400.0},{"date":"2016-12-27","close":13450.0},{"date":"2016-12-28","close":13750.0},{"date":"2016-12-29","close":13850.0},{"date":"2017-01-02","close":13850.0},{"date":"2017-01-03","close":14000.0},{"date":"2017-01-04","close":13500.0},{"date":"2017-01-05","close":13700.0},{"date":"2017-01-06","close":13700.0},{"date":"2017-01-09","close":13700.0},{"date":"2017-01-10","close":13200.0},{"date":"2017-01-11","close":13400.0},{"date":"2017-01-12","close":13300.0},{"date":"2017-01-13","close":13350.0},{"date":"2017-01-16","close":13650.0},{"date":"2017-01-17","close":12950.0},{"date":"2017-01-18","close":12850.0},{"date":"2017-01-19","close":12800.0},{"date":"2017-01-20","close":12300.0},{"date":"2017-01-23","close":11800.0},{"date":"2017-01-24","close":11800.0},{"date":"2017-01-25","close":11800.0},{"date":"2017-01-26","close":12300.0},{"date":"2017-01-31","close":12050.0},{"date":"2017-02-01","close":12150.0},{"date":"2017-02-02","close":11750.0},{"date":"2017-02-03","close":11600.0},{"date":"2017-02-06","close":11450.0},{"date":"2017-02-07","close":11000.0},{"date":"2017-02-08","close":11100.0},{"date":"2017-02-09","close":11400.0},{"date":"2017-02-10","close":11300.0},{"date":"2017-02-13","close":11150.0},{"date":"2017-02-14","close":11150.0},{"date":"2017-02-15","close":11250.0},{"date":"2017-02-16","close":11300.0},{"date":"2017-02-17","close":11300.0},{"date":"2017-02-20","close":11200.0},{"date":"2017-02-21","close":11200.0},{"date":"2017-02-22","close":11150.0},{"date":"2017-02-23","close":10850.0},{"date":"2017-02-24","close":10850.0},{"date":"2017-02-27","close":10650.0},{"date":"2017-02-28","close":10450.0},{"date":"2017-03-02","close":10000.0},{"date":"2017-03-03","close":9920.0},{"date":"2017-03-06","close":10150.0},{"date":"2017-03-07","close":10050.0},{"date":"2017-03-08","close":10100.0},{"date":"2017-03-09","close":10250.0},{"date":"2017-03-10","close":10300.0},{"date":"2017-03-13","close":10350.0},{"date":"2017-03-14","close":10300.0},{"date":"2017-03-15","close":10550.0},{"date":"2017-03-16","close":10600.0},{"date":"2017-03-17","close":10850.0},{"date":"2017-03-20","close":10650.0},{"date":"2017-03-21","close":10400.0},{"date":"2017-03-22","close":10500.0},{"date":"2017-03-23","close":10450.0},{"date":"2017-03-24","close":10300.0},{"date":"2017-03-27","close":10350.0},{"date":"2017-03-28","close":10300.0},{"date":"2017-03-29","close":10250.0},{"date":"2017-03-30","close":10050.0},{"date":"2017-03-31","close":10100.0},{"date":"2017-04-03","close":10200.0},{"date":"2017-04-04","close":10250.0},{"date":"2017-04-05","close":10350.0},{"date":"2017-04-06","close":10650.0},{"date":"2017-04-07","close":10700.0},{"date":"2017-04-10","close":10200.0},{"date":"2017-04-11","close":10250.0},{"date":"2017-04-12","close":10300.0},{"date":"2017-04-13","close":11250.0},{"date":"2017-04-14","close":11850.0},{"date":"2017-04-17","close":11850.0},{"date":"2017-04-18","close":11900.0},{"date":"2017-04-19","close":11900.0},{"date":"2017-04-20","close":11350.0},{"date":"2017-04-21","close":11450.0},{"date":"2017-04-24","close":11000.0},{"date":"2017-04-25","close":11250.0},{"date":"2017-04-26","close":11400.0},{"date":"2017-04-27","close":11100.0},{"date":"2017-04-28","close":11200.0},{"date":"2017-05-02","close":11250.0},{"date":"2017-05-04","close":11600.0},{"date":"2017-05-08","close":11550.0},{"date":"2017-05-10","close":11550.0},{"date":"2017-05-11","close":10850.0},{"date":"2017-05-12","close":10550.0},{"date":"2017-05-15","close":10650.0},{"date":"2017-05-16","close":10500.0},{"date":"2017-05-17","close":10550.0},{"date":"2017-05-18","close":10200.0},{"date":"2017-05-19","close":10200.0},{"date":"2017-05-22","close":9970.0},{"date":"2017-05-23","close":9980.0},{"date":"2017-05-24","close":10350.0},{"date":"2017-05-25","close":10100.0},{"date":"2017-05-26","close":10200.0},{"date":"2017-05-29","close":10050.0},{"date":"2017-05-30","close":10000.0},{"date":"2017-05-31","close":10100.0},{"date":"2017-06-01","close":10100.0},{"date":"2017-06-02","close":10050.0},{"date":"2017-06-05","close":10000.0},{"date":"2017-06-07","close":9940.0},{"date":"2017-06-08","close":9790.0},{"date":"2017-06-09","close":10050.0},{"date":"2017-06-12","close":9880.0},{"date":"2017-06-13","close":9870.0},{"date":"2017-06-14","close":9860.0},{"date":"2017-06-15","close":9730.0},{"date":"2017-06-16","close":9930.0},{"date":"2017-06-19","close":10150.0},{"date":"2017-06-20","close":9960.0},{"date":"2017-06-21","close":10000.0},{"date":"2017-06-22","close":9900.0},{"date":"2017-06-23","close":9650.0},{"date":"2017-06-26","close":9280.0},{"date":"2017-06-27","close":9140.0},{"date":"2017-06-28","close":9150.0},{"date":"2017-06-29","close":9200.0},{"date":"2017-06-30","close":9220.0},{"date":"2017-07-03","close":9070.0},{"date":"2017-07-04","close":9030.0},{"date":"2017-07-05","close":9080.0},{"date":"2017-07-06","close":9150.0},{"date":"2017-07-07","close":9120.0},{"date":"2017-07-10","close":8870.0},{"date":"2017-07-11","close":8370.0},{"date":"2017-07-12","close":8340.0},{"date":"2017-07-13","close":8250.0},{"date":"2017-07-14","close":7870.0},{"date":"2017-07-17","close":8300.0},{"date":"2017-07-18","close":8020.0},{"date":"2017-07-19","close":8100.0},{"date":"2017-07-20","close":8430.0},{"date":"2017-07-21","close":8470.0},{"date":"2017-07-24","close":8320.0},{"date":"2017-07-25","close":8170.0},{"date":"2017-07-26","close":7980.0},{"date":"2017-07-27","close":7950.0},{"date":"2017-07-28","close":7640.0},{"date":"2017-07-31","close":7390.0},{"date":"2017-08-01","close":7680.0},{"date":"2017-08-02","close":7770.0},{"date":"2017-08-03","close":7630.0},{"date":"2017-08-04","close":7700.0},{"date":"2017-08-07","close":7710.0},{"date":"2017-08-08","close":7710.0},{"date":"2017-08-09","close":7520.0},{"date":"2017-08-10","close":7550.0},{"date":"2017-08-11","close":7300.0},{"date":"2017-08-14","close":7470.0},{"date":"2017-08-16","close":7160.0},{"date":"2017-08-17","close":7040.0},{"date":"2017-08-18","close":7270.0},{"date":"2017-08-21","close":7260.0},{"date":"2017-08-22","close":7820.0},{"date":"2017-08-23","close":7630.0},{"date":"2017-08-24","close":7900.0},{"date":"2017-08-25","close":7900.0},{"date":"2017-08-28","close":7980.0},{"date":"2017-08-29","close":7940.0},{"date":"2017-08-30","close":7810.0},{"date":"2017-08-31","close":7890.0},{"date":"2017-09-01","close":8090.0},{"date":"2017-09-04","close":7950.0},{"date":"2017-09-05","close":7760.0},{"date":"2017-09-06","close":7780.0},{"date":"2017-09-07","close":7810.0},{"date":"2017-09-08","close":7600.0},{"date":"2017-09-11","close":7500.0},{"date":"2017-09-12","close":7850.0},{"date":"2017-09-13","close":7850.0},{"date":"2017-09-14","close":7760.0},{"date":"2017-09-15","close":7520.0},{"date":"2017-09-18","close":7490.0},{"date":"2017-09-19","close":7510.0},{"date":"2017-09-20","close":7400.0},{"date":"2017-09-21","close":7220.0},{"date":"2017-09-22","close":6910.0},{"date":"2017-09-25","close":6600.0},{"date":"2017-09-26","close":6670.0},{"date":"2017-09-27","close":6630.0},{"date":"2017-09-28","close":6600.0},{"date":"2017-09-29","close":6450.0},{"date":"2017-10-10","close":6300.0},{"date":"2017-10-11","close":6580.0},{"date":"2017-10-12","close":6570.0},{"date":"2017-10-13","close":6320.0},{"date":"2017-10-16","close":6330.0},{"date":"2017-10-17","close":6490.0},{"date":"2017-10-18","close":6330.0},{"date":"2017-10-19","close":6360.0},{"date":"2017-10-20","close":6490.0},{"date":"2017-10-23","close":6730.0},{"date":"2017-10-24","close":6730.0},{"date":"2017-10-25","close":6720.0},{"date":"2017-10-26","close":6700.0},{"date":"2017-10-27","close":6660.0},{"date":"2017-10-30","close":6870.0},{"date":"2017-10-31","close":6800.0},{"date":"2017-11-01","close":6830.0},{"date":"2017-11-02","close":6800.0},{"date":"2017-11-03","close":6790.0},{"date":"2017-11-06","close":6770.0},{"date":"2017-11-07","close":6890.0},{"date":"2017-11-08","close":7270.0},{"date":"2017-11-09","close":7220.0},{"date":"2017-11-10","close":7500.0},{"date":"2017-11-13","close":7840.0},{"date":"2017-11-14","close":7680.0},{"date":"2017-11-15","close":7400.0},{"date":"2017-11-16","close":7300.0},{"date":"2017-11-17","close":7600.0},{"date":"2017-11-20","close":7460.0},{"date":"2017-11-21","close":7680.0},{"date":"2017-11-22","close":8420.0},{"date":"2017-11-23","close":8600.0},{"date":"2017-11-24","close":8780.0},{"date":"2017-11-27","close":8420.0},{"date":"2017-11-28","close":8680.0},{"date":"2017-11-29","close":8610.0},{"date":"2017-11-30","close":8220.0},{"date":"2017-12-01","close":8280.0},{"date":"2017-12-04","close":8780.0},{"date":"2017-12-05","close":8610.0},{"date":"2017-12-06","close":8470.0},{"date":"2017-12-07","close":8140.0},{"date":"2017-12-08","close":7920.0},{"date":"2017-12-11","close":8010.0},{"date":"2017-12-12","close":8140.0},{"date":"2017-12-13","close":8360.0},{"date":"2017-12-14","close":7960.0},{"date":"2017-12-15","close":7730.0},{"date":"2017-12-18","close":7450.0},{"date":"2017-12-19","close":7270.0},{"date":"2017-12-20","close":7050.0},{"date":"2017-12-21","close":7050.0},{"date":"2017-12-22","close":7170.0},{"date":"2017-12-26","close":7020.0},{"date":"2017-12-27","close":7070.0},{"date":"2017-12-28","close":7500.0},{"date":"2018-01-02","close":7409.9038},{"date":"2018-01-03","close":7477.8848},{"date":"2018-01-04","close":7380.7695},{"date":"2018-01-05","close":7303.0771},{"date":"2018-01-08","close":7244.8076},{"date":"2018-01-09","close":7769.231},{"date":"2018-01-10","close":7633.2695},{"date":"2018-01-11","close":7468.1733},{"date":"2018-01-12","close":7244.8076},{"date":"2018-01-15","close":7108.8462},{"date":"2018-01-16","close":7283.6538},{"date":"2018-01-17","close":7439.0386},{"date":"2018-01-18","close":7575.0},{"date":"2018-01-19","close":7312.7886},{"date":"2018-01-22","close":7507.0195},{"date":"2018-01-23","close":7545.8652},{"date":"2018-01-24","close":7681.8271},{"date":"2018-01-25","close":7701.25},{"date":"2018-01-26","close":7769.231},{"date":"2018-01-29","close":7642.981},{"date":"2018-01-30","close":7507.0195},{"date":"2018-01-31","close":8012.0195},{"date":"2018-02-01","close":7953.75},{"date":"2018-02-02","close":7477.8848},{"date":"2018-02-05","close":7050.5771},{"date":"2018-02-06","close":6798.0771},{"date":"2018-02-07","close":6720.3848},{"date":"2018-02-08","close":6992.3076},{"date":"2018-02-09","close":6759.231},{"date":"2018-02-12","close":6759.231},{"date":"2018-02-13","close":6778.6538},{"date":"2018-02-14","close":7089.4233},{"date":"2018-02-19","close":7040.8652},{"date":"2018-02-20","close":6963.1733},{"date":"2018-02-21","close":7079.7114},{"date":"2018-02-22","close":6972.8848},{"date":"2018-02-23","close":6982.5962},{"date":"2018-02-26","close":6992.3076},{"date":"2018-02-27","close":6846.6348},{"date":"2018-02-28","close":6807.7886},{"date":"2018-03-02","close":6555.2886},{"date":"2018-03-05","close":6535.8652},{"date":"2018-03-06","close":6662.1152},{"date":"2018-03-07","close":6613.5576},{"date":"2018-03-08","close":6632.981},{"date":"2018-03-09","close":6632.981},{"date":"2018-03-12","close":6739.8076},{"date":"2018-03-13","close":6739.8076},{"date":"2018-03-14","close":6700.9614},{"date":"2018-03-15","close":6700.9614},{"date":"2018-03-16","close":6671.8271},{"date":"2018-03-19","close":6603.8462},{"date":"2018-03-20","close":6555.2886},{"date":"2018-03-21","close":6487.3076},{"date":"2018-03-22","close":6458.1733},{"date":"2018-03-23","close":6390.1924},{"date":"2018-03-26","close":6380.481},{"date":"2018-03-27","close":6419.3271},{"date":"2018-03-28","close":6409.6152},{"date":"2018-03-29","close":6322.2114},{"date":"2018-03-30","close":6448.4614},{"date":"2018-04-02","close":6526.1538},{"date":"2018-04-03","close":6419.3271},{"date":"2018-04-04","close":6293.0771},{"date":"2018-04-05","close":6322.2114},{"date":"2018-04-06","close":6263.9424},{"date":"2018-04-09","close":6283.3652},{"date":"2018-04-10","close":6098.8462},{"date":"2018-04-11","close":6254.231},{"date":"2018-04-12","close":6127.981},{"date":"2018-04-13","close":6050.2886},{"date":"2018-04-16","close":6069.7114},{"date":"2018-04-17","close":5865.769},{"date":"2018-04-18","close":5856.0576},{"date":"2018-04-19","close":5768.6538},{"date":"2018-04-20","close":5826.9233},{"date":"2018-04-23","close":5749.231},{"date":"2018-04-24","close":5729.8076},{"date":"2018-04-25","close":5690.9614},{"date":"2018-04-26","close":5632.6924},{"date":"2018-04-27","close":5399.6152},{"date":"2018-04-30","close":5506.4424},{"date":"2018-05-02","close":5380.1924},{"date":"2018-05-03","close":5457.8848},{"date":"2018-05-04","close":5389.9038},{"date":"2018-05-08","close":5176.25},{"date":"2018-05-09","close":5215.0962},{"date":"2018-05-10","close":5409.3271},{"date":"2018-05-11","close":5370.481},{"date":"2018-05-14","close":5176.25},{"date":"2018-05-15","close":5156.8271},{"date":"2018-05-16","close":5030.5771},{"date":"2018-05-17","close":4991.731},{"date":"2018-05-18","close":4991.731},{"date":"2018-05-21","close":5020.8652},{"date":"2018-05-23","close":5030.5771},{"date":"2018-05-24","close":5050.0},{"date":"2018-05-25","close":5117.981},{"date":"2018-05-28","close":5030.5771},{"date":"2018-05-29","close":5244.231},{"date":"2018-05-30","close":5428.75},{"date":"2018-05-31","close":5419.0386},{"date":"2018-06-01","close":5428.75},{"date":"2018-06-04","close":5283.0771},{"date":"2018-06-05","close":5360.769},{"date":"2018-06-07","close":5545.2886},{"date":"2018-06-08","close":5535.5771},{"date":"2018-06-11","close":5574.4233},{"date":"2018-06-12","close":6730.0962},{"date":"2018-06-14","close":6992.3076},{"date":"2018-06-15","close":6720.3848},{"date":"2018-06-18","close":6943.75},{"date":"2018-06-19","close":7419.6152},{"date":"2018-06-20","close":7487.5962},{"date":"2018-06-21","close":7905.1924},{"date":"2018-06-22","close":8041.1538},{"date":"2018-06-25","close":8041.1538},{"date":"2018-06-26","close":8147.981},{"date":"2018-06-27","close":7701.25},{"date":"2018-06-28","close":7040.8652},{"date":"2018-06-29","close":7235.0962},{"date":"2018-07-02","close":7186.5386},{"date":"2018-07-03","close":6535.8652},{"date":"2018-07-04","close":6254.231},{"date":"2018-07-05","close":6293.0771},{"date":"2018-07-06","close":6283.3652},{"date":"2018-07-09","close":6409.6152},{"date":"2018-07-10","close":7730.3848},{"date":"2018-07-11","close":7497.3076},{"date":"2018-07-12","close":7264.231},{"date":"2018-07-13","close":7701.25},{"date":"2018-07-16","close":7633.2695},{"date":"2018-07-17","close":7283.6538},{"date":"2018-07-18","close":6691.25},{"date":"2018-07-19","close":8254.8076},{"date":"2018-07-20","close":7817.7886},{"date":"2018-07-23","close":7458.4614},{"date":"2018-07-24","close":7769.231},{"date":"2018-07-25","close":7419.6152},{"date":"2018-07-26","close":7409.9038},{"date":"2018-07-27","close":7856.6348},{"date":"2018-07-30","close":7846.9233},{"date":"2018-07-31","close":7895.481},{"date":"2018-08-01","close":7846.9233},{"date":"2018-08-02","close":7944.0386},{"date":"2018-08-03","close":7905.1924},{"date":"2018-08-06","close":7652.6924},{"date":"2018-08-07","close":7516.731},{"date":"2018-08-08","close":7730.3848},{"date":"2018-08-09","close":7633.2695},{"date":"2018-08-10","close":7341.9233},{"date":"2018-08-13","close":7021.4424},{"date":"2018-08-14","close":7089.4233},{"date":"2018-08-16","close":7380.7695},{"date":"2018-08-17","close":7390.481},{"date":"2018-08-20","close":7458.4614},{"date":"2018-08-21","close":7584.7114},{"date":"2018-08-22","close":7856.6348},{"date":"2018-08-23","close":7944.0386},{"date":"2018-08-24","close":7846.9233},{"date":"2018-08-27","close":8245.0967},{"date":"2018-08-28","close":8089.7114},{"date":"2018-08-29","close":8099.4233},{"date":"2018-08-30","close":8682.1152},{"date":"2018-08-31","close":8662.6924},{"date":"2018-09-03","close":8740.3848},{"date":"2018-09-04","close":8575.2881},{"date":"2018-09-05","close":8303.3652},{"date":"2018-09-06","close":8186.8271},{"date":"2018-09-07","close":8254.8076},{"date":"2018-09-10","close":8701.5381},{"date":"2018-09-11","close":8536.4424},{"date":"2018-09-12","close":8012.0195},{"date":"2018-09-13","close":8012.0195},{"date":"2018-09-14","close":8041.1538},{"date":"2018-09-17","close":7769.231},{"date":"2018-09-18","close":7769.231},{"date":"2018-09-19","close":7468.1733},{"date":"2018-09-20","close":7448.75},{"date":"2018-09-21","close":7497.3076},{"date":"2018-09-27","close":7477.8848},{"date":"2018-09-28","close":7108.8462},{"date":"2018-10-01","close":7176.8271},{"date":"2018-10-02","close":6904.9038},{"date":"2018-10-04","close":6565.0},{"date":"2018-10-05","close":6594.1348},{"date":"2018-10-08","close":6807.7886},{"date":"2018-10-10","close":6642.6924},{"date":"2018-10-11","close":6176.5386},{"date":"2018-10-12","close":6089.1348},{"date":"2018-10-15","close":6254.231},{"date":"2018-10-16","close":6632.981},{"date":"2018-10-17","close":6623.2695},{"date":"2018-10-18","close":6603.8462},{"date":"2018-10-19","close":6953.4614},{"date":"2018-10-22","close":6982.5962},{"date":"2018-10-23","close":6730.0962},{"date":"2018-10-24","close":6555.2886},{"date":"2018-10-25","close":6302.7886},{"date":"2018-10-26","close":6118.2695},{"date":"2018-10-29","close":5389.9038},{"date":"2018-10-30","close":5273.3652},{"date":"2018-10-31","close":5778.3652},{"date":"2018-11-01","close":5875.481},{"date":"2018-11-02","close":6118.2695},{"date":"2018-11-05","close":6001.731},{"date":"2018-11-06","close":6147.4038},{"date":"2018-11-07","close":5962.8848},{"date":"2018-11-08","close":6001.731},{"date":"2018-11-09","close":6429.0386},{"date":"2018-11-12","close":6817.5},{"date":"2018-11-13","close":7011.731},{"date":"2018-11-14","close":6856.3462},{"date":"2018-11-15","close":6788.3652},{"date":"2018-11-16","close":6652.4038},{"date":"2018-11-19","close":6681.5386},{"date":"2018-11-20","close":6632.981},{"date":"2018-11-21","close":6739.8076},{"date":"2018-11-22","close":6574.7114},{"date":"2018-11-23","close":6361.0576},{"date":"2018-11-26","close":6467.8848},{"date":"2018-11-27","close":6506.731},{"date":"2018-11-28","close":6730.0962},{"date":"2018-11-29","close":6749.5195},{"date":"2018-11-30","close":6749.5195},{"date":"2018-12-03","close":6749.5195},{"date":"2018-12-04","close":6749.5195},{"date":"2018-12-05","close":6972.8848},{"date":"2018-12-06","close":6817.5},{"date":"2018-12-07","close":6817.5},{"date":"2018-12-10","close":6419.3271},{"date":"2018-12-11","close":6322.2114},{"date":"2018-12-12","close":6458.1733},{"date":"2018-12-13","close":6399.9038},{"date":"2018-12-14","close":6069.7114},{"date":"2018-12-17","close":5953.1733},{"date":"2018-12-18","close":5933.75},{"date":"2018-12-19","close":5914.3271},{"date":"2018-12-20","close":5904.6152},{"date":"2018-12-21","close":6021.1538},{"date":"2018-12-24","close":5943.4614},{"date":"2018-12-26","close":5914.3271},{"date":"2018-12-27","close":5953.1733},{"date":"2018-12-28","close":6370.7695},{"date":"2019-01-02","close":6302.7886},{"date":"2019-01-03","close":6147.4038},{"date":"2019-01-04","close":6205.6733},{"date":"2019-01-07","close":6205.6733},{"date":"2019-01-08","close":6089.1348},{"date":"2019-01-09","close":5943.4614},{"date":"2019-01-10","close":5904.6152},{"date":"2019-01-11","close":6050.2886},{"date":"2019-01-14","close":6273.6538},{"date":"2019-01-15","close":6710.6733},{"date":"2019-01-16","close":6807.7886},{"date":"2019-01-17","close":6603.8462},{"date":"2019-01-18","close":6866.0576},{"date":"2019-01-21","close":7244.8076},{"date":"2019-01-22","close":7312.7886},{"date":"2019-01-23","close":7322.5},{"date":"2019-01-24","close":7254.5195},{"date":"2019-01-25","close":7050.5771},{"date":"2019-01-28","close":7283.6538},{"date":"2019-01-29","close":7089.4233},{"date":"2019-01-30","close":7244.8076},{"date":"2019-01-31","close":7526.4424},{"date":"2019-02-01","close":7497.3076},{"date":"2019-02-07","close":7604.1348},{"date":"2019-02-08","close":7720.6733},{"date":"2019-02-11","close":7409.9038},{"date":"2019-02-12","close":7468.1733},{"date":"2019-02-13","close":7526.4424},{"date":"2019-02-14","close":7526.4424},{"date":"2019-02-15","close":7409.9038},{"date":"2019-02-18","close":6992.3076},{"date":"2019-02-19","close":6632.981},{"date":"2019-02-20","close":6671.8271},{"date":"2019-02-21","close":6594.1348},{"date":"2019-02-22","close":6312.5},{"date":"2019-02-25","close":6399.9038},{"date":"2019-02-26","close":6370.7695},{"date":"2019-02-27","close":6390.1924},{"date":"2019-02-28","close":6060.0},{"date":"2019-03-04","close":6215.3848},{"date":"2019-03-05","close":6098.8462},{"date":"2019-03-06","close":6205.6733},{"date":"2019-03-07","close":6157.1152},{"date":"2019-03-08","close":6293.0771},{"date":"2019-03-11","close":6225.0962},{"date":"2019-03-12","close":6244.5195},{"date":"2019-03-13","close":6225.0962},{"date":"2019-03-14","close":6225.0962},{"date":"2019-03-15","close":6205.6733},{"date":"2019-03-18","close":6263.9424},{"date":"2019-03-19","close":6098.8462},{"date":"2019-03-20","close":5962.8848},{"date":"2019-03-21","close":6040.5771},{"date":"2019-03-22","close":5885.1924},{"date":"2019-03-25","close":5924.0386},{"date":"2019-03-26","close":5953.1733},{"date":"2019-03-27","close":5914.3271},{"date":"2019-03-28","close":5846.3462},{"date":"2019-03-29","close":5797.7886},{"date":"2019-04-01","close":5797.7886},{"date":"2019-04-02","close":5807.5},{"date":"2019-04-03","close":5856.0576},{"date":"2019-04-04","close":5836.6348},{"date":"2019-04-05","close":5817.2114},{"date":"2019-04-08","close":5729.8076},{"date":"2019-04-09","close":5778.3652},{"date":"2019-04-10","close":5914.3271},{"date":"2019-04-11","close":5933.75},{"date":"2019-04-12","close":6011.4424},{"date":"2019-04-15","close":6001.731},{"date":"2019-04-16","close":5661.8271},{"date":"2019-04-17","close":5739.519},{"date":"2019-04-18","close":5768.6538},{"date":"2019-04-19","close":5710.3848},{"date":"2019-04-22","close":5720.0962},{"date":"2019-04-23","close":5642.4038},{"date":"2019-04-24","close":5584.1348},{"date":"2019-04-25","close":5564.7114},{"date":"2019-04-26","close":5302.5},{"date":"2019-04-29","close":5409.3271},{"date":"2019-04-30","close":6001.731},{"date":"2019-05-02","close":6244.5195},{"date":"2019-05-03","close":6079.4233},{"date":"2019-05-07","close":5865.769},{"date":"2019-05-08","close":6390.1924},{"date":"2019-05-09","close":7021.4424},{"date":"2019-05-10","close":7089.4233},{"date":"2019-05-13","close":6234.8076},{"date":"2019-05-14","close":6089.1348},{"date":"2019-05-15","close":6263.9424},{"date":"2019-05-16","close":6030.8652},{"date":"2019-05-17","close":6147.4038},{"date":"2019-05-20","close":6098.8462},{"date":"2019-05-21","close":6273.6538},{"date":"2019-05-22","close":6613.5576},{"date":"2019-05-23","close":6390.1924},{"date":"2019-05-24","close":6438.75},{"date":"2019-05-27","close":6205.6733},{"date":"2019-05-28","close":6225.0962},{"date":"2019-05-29","close":6380.481},{"date":"2019-05-30","close":6166.8271},{"date":"2019-05-31","close":6166.8271},{"date":"2019-06-03","close":6001.731},{"date":"2019-06-04","close":6069.7114},{"date":"2019-06-05","close":6118.2695},{"date":"2019-06-07","close":5953.1733},{"date":"2019-06-10","close":5836.6348},{"date":"2019-06-11","close":6409.6152},{"date":"2019-06-12","close":6244.5195},{"date":"2019-06-13","close":6361.0576},{"date":"2019-06-14","close":6438.75},{"date":"2019-06-17","close":6429.0386},{"date":"2019-06-18","close":6429.0386},{"date":"2019-06-19","close":6526.1538},{"date":"2019-06-20","close":6545.5771},{"date":"2019-06-21","close":6438.75},{"date":"2019-06-24","close":6477.5962},{"date":"2019-06-25","close":6836.9233},{"date":"2019-06-26","close":6312.5},{"date":"2019-06-27","close":6166.8271},{"date":"2019-06-28","close":6798.0771},{"date":"2019-07-01","close":7487.5962},{"date":"2019-07-02","close":7497.3076},{"date":"2019-07-03","close":7439.0386},{"date":"2019-07-04","close":7439.0386},{"date":"2019-07-05","close":7089.4233},{"date":"2019-07-08","close":6856.3462},{"date":"2019-07-09","close":6555.2886},{"date":"2019-07-10","close":6555.2886},{"date":"2019-07-11","close":6972.8848},{"date":"2019-07-12","close":6885.481},{"date":"2019-07-15","close":7147.6924},{"date":"2019-07-16","close":7060.2886},{"date":"2019-07-17","close":7021.4424},{"date":"2019-07-18","close":6914.6152},{"date":"2019-07-19","close":7147.6924},{"date":"2019-07-22","close":7526.4424},{"date":"2019-07-23","close":7487.5962},{"date":"2019-07-24","close":7303.0771},{"date":"2019-07-25","close":7332.2114},{"date":"2019-07-26","close":7468.1733},{"date":"2019-07-29","close":6681.5386},{"date":"2019-07-30","close":6807.7886},{"date":"2019-07-31","close":6739.8076},{"date":"2019-08-01","close":6613.5576},{"date":"2019-08-02","close":6506.731},{"date":"2019-08-05","close":5894.9038},{"date":"2019-08-06","close":5749.231},{"date":"2019-08-07","close":5720.0962},{"date":"2019-08-08","close":5894.9038},{"date":"2019-08-09","close":5914.3271},{"date":"2019-08-12","close":5943.4614},{"date":"2019-08-13","close":6050.2886},{"date":"2019-08-14","close":5943.4614},{"date":"2019-08-16","close":6079.4233},{"date":"2019-08-19","close":6040.5771},{"date":"2019-08-20","close":6137.6924},{"date":"2019-08-21","close":6244.5195},{"date":"2019-08-22","close":6118.2695},{"date":"2019-08-23","close":6118.2695},{"date":"2019-08-26","close":5865.769},{"date":"2019-08-27","close":5865.769},{"date":"2019-08-28","close":6011.4424},{"date":"2019-08-29","close":5982.3076},{"date":"2019-08-30","close":6089.1348},{"date":"2019-09-02","close":6147.4038},{"date":"2019-09-03","close":6147.4038},{"date":"2019-09-04","close":6225.0962},{"date":"2019-09-05","close":6370.7695},{"date":"2019-09-06","close":6341.6348},{"date":"2019-09-09","close":6293.0771},{"date":"2019-09-10","close":6001.731},{"date":"2019-09-11","close":6137.6924},{"date":"2019-09-16","close":6225.0962},{"date":"2019-09-17","close":6263.9424},{"date":"2019-09-18","close":6312.5},{"date":"2019-09-19","close":6351.3462},{"date":"2019-09-20","close":6322.2114},{"date":"2019-09-23","close":6322.2114},{"date":"2019-09-24","close":6293.0771},{"date":"2019-09-25","close":6166.8271},{"date":"2019-09-26","close":6215.3848},{"date":"2019-09-27","close":6225.0962},{"date":"2019-09-30","close":6098.8462},{"date":"2019-10-01","close":6079.4233},{"date":"2019-10-02","close":6040.5771},{"date":"2019-10-04","close":5982.3076},{"date":"2019-10-07","close":5875.481},{"date":"2019-10-08","close":5807.5},{"date":"2019-10-10","close":5904.6152},{"date":"2019-10-11","close":5894.9038},{"date":"2019-10-14","close":5914.3271},{"date":"2019-10-15","close":6001.731},{"date":"2019-10-16","close":6001.731},{"date":"2019-10-17","close":6040.5771},{"date":"2019-10-18","close":6030.8652},{"date":"2019-10-21","close":5885.1924},{"date":"2019-10-22","close":5904.6152},{"date":"2019-10-23","close":5875.481},{"date":"2019-10-24","close":5933.75},{"date":"2019-10-25","close":5953.1733},{"date":"2019-10-28","close":5943.4614},{"date":"2019-10-29","close":5885.1924},{"date":"2019-10-30","close":5904.6152},{"date":"2019-10-31","close":5904.6152},{"date":"2019-11-01","close":5904.6152},{"date":"2019-11-04","close":5807.5},{"date":"2019-11-05","close":5856.0576},{"date":"2019-11-06","close":5885.1924},{"date":"2019-11-07","close":5856.0576},{"date":"2019-11-08","close":5836.6348},{"date":"2019-11-11","close":5856.0576},{"date":"2019-11-12","close":5856.0576},{"date":"2019-11-13","close":5846.3462},{"date":"2019-11-14","close":5836.6348},{"date":"2019-11-15","close":5846.3462},{"date":"2019-11-18","close":5788.0771},{"date":"2019-11-19","close":5826.9233},{"date":"2019-11-20","close":5749.231},{"date":"2019-11-21","close":5593.8462},{"date":"2019-11-22","close":5448.1733},{"date":"2019-11-25","close":5185.9614},{"date":"2019-11-26","close":5244.231},{"date":"2019-11-27","close":5166.5386},{"date":"2019-11-28","close":5321.9233},{"date":"2019-11-29","close":5351.0576},{"date":"2019-12-02","close":5399.6152},{"date":"2019-12-03","close":5399.6152},{"date":"2019-12-04","close":5399.6152},{"date":"2019-12-05","close":5302.5},{"date":"2019-12-06","close":5516.1538},{"date":"2019-12-09","close":5622.981},{"date":"2019-12-10","close":5564.7114},{"date":"2019-12-11","close":5457.8848},{"date":"2019-12-12","close":5419.0386},{"date":"2019-12-13","close":5477.3076},{"date":"2019-12-16","close":5457.8848},{"date":"2019-12-17","close":5428.75},{"date":"2019-12-18","close":5321.9233},{"date":"2019-12-19","close":5302.5},{"date":"2019-12-20","close":5292.7886},{"date":"2019-12-23","close":5205.3848},{"date":"2019-12-24","close":5166.5386},{"date":"2019-12-26","close":5273.3652},{"date":"2019-12-27","close":5234.519},{"date":"2019-12-30","close":5263.6538},{"date":"2020-01-02","close":5253.9424},{"date":"2020-01-03","close":5253.9424},{"date":"2020-01-06","close":5195.6733},{"date":"2020-01-07","close":5185.9614},{"date":"2020-01-08","close":5001.4424},{"date":"2020-01-09","close":5166.5386},{"date":"2020-01-10","close":5117.981},{"date":"2020-01-13","close":5088.8462},{"date":"2020-01-14","close":4962.5962},{"date":"2020-01-15","close":5040.2886},{"date":"2020-01-16","close":4962.5962},{"date":"2020-01-17","close":4982.019},{"date":"2020-01-20","close":5001.4424},{"date":"2020-01-21","close":5011.1538},{"date":"2020-01-22","close":4982.019},{"date":"2020-01-23","close":4855.769},{"date":"2020-01-28","close":4778.0771},{"date":"2020-01-29","close":4656.6826},{"date":"2020-01-30","close":4496.4424},{"date":"2020-01-31","close":4350.769},{"date":"2020-02-03","close":4792.644},{"date":"2020-02-04","close":4855.769},{"date":"2020-02-05","close":4884.9038},{"date":"2020-02-06","close":4807.2114},{"date":"2020-02-07","close":4807.2114},{"date":"2020-02-10","close":4807.2114},{"date":"2020-02-11","close":4758.6538},{"date":"2020-02-12","close":4632.4038},{"date":"2020-02-13","close":4617.8364},{"date":"2020-02-14","close":4598.4136},{"date":"2020-02-17","close":4525.5771},{"date":"2020-02-18","close":4350.769},{"date":"2020-02-19","close":4214.8076},{"date":"2020-02-20","close":4059.4231},{"date":"2020-02-21","close":4001.1538},{"date":"2020-02-24","close":3787.5},{"date":"2020-02-25","close":3874.9038},{"date":"2020-02-26","close":3865.1924},{"date":"2020-02-27","close":3831.2019},{"date":"2020-02-28","close":3646.6826},{"date":"2020-03-02","close":3568.9905},{"date":"2020-03-03","close":3243.6538},{"date":"2020-03-04","close":3335.9136},{"date":"2020-03-05","close":3408.75},{"date":"2020-03-06","close":3462.1636},{"date":"2020-03-09","close":3462.1636},{"date":"2020-03-10","close":3476.7307},{"date":"2020-03-11","close":3369.9038},{"date":"2020-03-12","close":3369.9038},{"date":"2020-03-13","close":3447.5962},{"date":"2020-03-16","close":3165.9617},{"date":"2020-03-17","close":2952.3076},{"date":"2020-03-18","close":2986.2981},{"date":"2020-03-19","close":2719.2307},{"date":"2020-03-20","close":2714.375},{"date":"2020-03-23","close":2374.4712},{"date":"2020-03-24","close":2379.3269},{"date":"2020-03-25","close":2505.5769},{"date":"2020-03-26","close":2690.0962},{"date":"2020-03-27","close":2767.7886},{"date":"2020-03-30","close":3044.5674},{"date":"2020-03-31","close":3156.25},{"date":"2020-04-01","close":3224.2307},{"date":"2020-04-02","close":3204.8076},{"date":"2020-04-03","close":3496.1538},{"date":"2020-04-06","close":3486.4424},{"date":"2020-04-07","close":3467.0193},{"date":"2020-04-08","close":3471.875},{"date":"2020-04-09","close":3544.7117},{"date":"2020-04-10","close":3641.8269},{"date":"2020-04-13","close":3719.5193},{"date":"2020-04-14","close":3811.7788},{"date":"2020-04-16","close":3904.0386},{"date":"2020-04-17","close":3879.7598},{"date":"2020-04-20","close":3904.0386},{"date":"2020-04-21","close":3802.0674},{"date":"2020-04-22","close":3787.5},{"date":"2020-04-23","close":3840.9136},{"date":"2020-04-24","close":3690.3848},{"date":"2020-04-27","close":3729.2307},{"date":"2020-04-28","close":3724.375},{"date":"2020-04-29","close":3738.9424},{"date":"2020-05-04","close":3719.5193},{"date":"2020-05-06","close":3685.5288},{"date":"2020-05-07","close":4195.3848},{"date":"2020-05-08","close":4350.769},{"date":"2020-05-11","close":4423.606},{"date":"2020-05-12","close":4559.5674},{"date":"2020-05-13","close":4612.981},{"date":"2020-05-14","close":4656.6826},{"date":"2020-05-15","close":4831.4902},{"date":"2020-05-18","close":4943.1733},{"date":"2020-05-19","close":4855.769},{"date":"2020-05-20","close":4831.4902},{"date":"2020-05-21","close":4821.7788},{"date":"2020-05-22","close":4797.5},{"date":"2020-05-25","close":4705.2402},{"date":"2020-05-26","close":4700.3848},{"date":"2020-05-27","close":4506.1538},{"date":"2020-05-28","close":4680.9614},{"date":"2020-05-29","close":4593.5576},{"date":"2020-06-01","close":4608.125},{"date":"2020-06-02","close":4661.5386},{"date":"2020-06-03","close":4496.4424},{"date":"2020-06-04","close":4593.5576},{"date":"2020-06-05","close":4501.2983},{"date":"2020-06-08","close":4379.9038},{"date":"2020-06-09","close":4365.3364},{"date":"2020-06-10","close":4258.5098},{"date":"2020-06-11","close":4268.2212},{"date":"2020-06-12","close":4078.8462},{"date":"2020-06-15","close":3641.8269},{"date":"2020-06-16","close":3782.6443},{"date":"2020-06-17","close":3787.5},{"date":"2020-06-18","close":3879.7598},{"date":"2020-06-19","close":4088.5576},{"date":"2020-06-22","close":4083.7019},{"date":"2020-06-23","close":4219.6636},{"date":"2020-06-24","close":4166.25},{"date":"2020-06-25","close":4025.4326},{"date":"2020-06-26","close":4025.4326},{"date":"2020-06-29","close":3787.5},{"date":"2020-06-30","close":3952.5962},{"date":"2020-07-01","close":3957.4519},{"date":"2020-07-02","close":3923.4617},{"date":"2020-07-03","close":3923.4617},{"date":"2020-07-06","close":3884.6155},{"date":"2020-07-07","close":3797.2117},{"date":"2020-07-08","close":3816.6348},{"date":"2020-07-09","close":3845.7693},{"date":"2020-07-10","close":3816.6348},{"date":"2020-07-13","close":3758.3655},{"date":"2020-07-14","close":3700.0962},{"date":"2020-07-15","close":3753.5098},{"date":"2020-07-16","close":3763.2212},{"date":"2020-07-17","close":3821.4905},{"date":"2020-07-20","close":3947.7405},{"date":"2020-07-21","close":3904.0386},{"date":"2020-07-22","close":3942.8848},{"date":"2020-07-23","close":3889.4712},{"date":"2020-07-24","close":3870.0481},{"date":"2020-07-27","close":3884.6155},{"date":"2020-07-28","close":3884.6155},{"date":"2020-07-29","close":3879.7598},{"date":"2020-07-30","close":3850.625},{"date":"2020-07-31","close":3826.3462},{"date":"2020-08-03","close":3816.6348},{"date":"2020-08-04","close":3816.6348},{"date":"2020-08-05","close":3874.9038},{"date":"2020-08-06","close":3787.5},{"date":"2020-08-07","close":3719.5193},{"date":"2020-08-10","close":3646.6826},{"date":"2020-08-11","close":3680.6731},{"date":"2020-08-12","close":3651.5386},{"date":"2020-08-13","close":3680.6731},{"date":"2020-08-14","close":3709.8076},{"date":"2020-08-18","close":3656.3943},{"date":"2020-08-19","close":3593.2693},{"date":"2020-08-20","close":3423.3174},{"date":"2020-08-21","close":3340.7693},{"date":"2020-08-24","close":3306.7788},{"date":"2020-08-25","close":3389.3269},{"date":"2020-08-26","close":3452.4519},{"date":"2020-08-27","close":3515.5769},{"date":"2020-08-28","close":3627.2598},{"date":"2020-08-31","close":3612.6924},{"date":"2020-09-01","close":3588.4136},{"date":"2020-09-02","close":3675.8174},{"date":"2020-09-03","close":3680.6731},{"date":"2020-09-04","close":3651.5386},{"date":"2020-09-07","close":3666.1057},{"date":"2020-09-08","close":3685.5288},{"date":"2020-09-09","close":3636.9712},{"date":"2020-09-10","close":4103.125},{"date":"2020-09-11","close":4054.5674},{"date":"2020-09-14","close":4078.8462},{"date":"2020-09-15","close":4078.8462},{"date":"2020-09-16","close":4268.2212},{"date":"2020-09-17","close":4433.3174},{"date":"2020-09-18","close":4205.0962},{"date":"2020-09-21","close":4428.4614},{"date":"2020-09-22","close":4452.7402},{"date":"2020-09-23","close":4608.125},{"date":"2020-09-24","close":4175.9614},{"date":"2020-09-25","close":4200.2402},{"date":"2020-09-28","close":4229.375},{"date":"2020-09-29","close":4467.3076},{"date":"2020-10-05","close":4574.1348},{"date":"2020-10-06","close":4443.0288},{"date":"2020-10-07","close":4496.4424},{"date":"2020-10-08","close":4389.6152},{"date":"2020-10-12","close":4409.0386},{"date":"2020-10-13","close":4409.0386},{"date":"2020-10-14","close":4370.1924},{"date":"2020-10-15","close":4151.6826},{"date":"2020-10-16","close":3976.875},{"date":"2020-10-19","close":3991.4424},{"date":"2020-10-20","close":3996.2981},{"date":"2020-10-21","close":4083.7019},{"date":"2020-10-22","close":4049.7117},{"date":"2020-10-23","close":4010.8655},{"date":"2020-10-26","close":3967.1636},{"date":"2020-10-27","close":3879.7598},{"date":"2020-10-28","close":3840.9136},{"date":"2020-10-29","close":3768.0769},{"date":"2020-10-30","close":3704.9519},{"date":"2020-11-02","close":3704.9519},{"date":"2020-11-03","close":3913.75},{"date":"2020-11-04","close":3933.1731},{"date":"2020-11-05","close":3942.8848},{"date":"2020-11-06","close":3942.8848},{"date":"2020-11-09","close":4151.6826},{"date":"2020-11-10","close":4112.8364},{"date":"2020-11-11","close":3976.875},{"date":"2020-11-12","close":3996.2981},{"date":"2020-11-13","close":3996.2981},{"date":"2020-11-16","close":3884.6155},{"date":"2020-11-17","close":3899.1826},{"date":"2020-11-18","close":3908.8943},{"date":"2020-11-19","close":3913.75},{"date":"2020-11-20","close":3884.6155},{"date":"2020-11-23","close":3855.4807},{"date":"2020-11-24","close":3850.625},{"date":"2020-11-25","close":3874.9038},{"date":"2020-11-26","close":3836.0576},{"date":"2020-11-27","close":3850.625},{"date":"2020-11-30","close":3870.0481},{"date":"2020-12-01","close":3942.8848},{"date":"2020-12-02","close":3981.7307},{"date":"2020-12-03","close":4030.2886},{"date":"2020-12-04","close":3981.7307},{"date":"2020-12-07","close":3894.3269},{"date":"2020-12-08","close":3908.8943},{"date":"2020-12-09","close":3942.8848},{"date":"2020-12-10","close":3923.4617},{"date":"2020-12-11","close":3913.75},{"date":"2020-12-14","close":3884.6155},{"date":"2020-12-15","close":3889.4712},{"date":"2020-12-16","close":3855.4807},{"date":"2020-12-17","close":3884.6155},{"date":"2020-12-18","close":3923.4617},{"date":"2020-12-21","close":4025.4326},{"date":"2020-12-22","close":3889.4712},{"date":"2020-12-23","close":3831.2019},{"date":"2020-12-24","close":3928.3174},{"date":"2020-12-28","close":3976.875},{"date":"2020-12-29","close":4219.6636},{"date":"2020-12-30","close":4273.0771},{"date":"2021-01-04","close":4316.7788},{"date":"2021-01-05","close":4370.1924},{"date":"2021-01-06","close":4399.3271},{"date":"2021-01-07","close":4520.7212},{"date":"2021-01-08","close":5875.481},{"date":"2021-01-11","close":5535.5771},{"date":"2021-01-12","close":6458.1733},{"date":"2021-01-13","close":6613.5576},{"date":"2021-01-14","close":6963.1733},{"date":"2021-01-15","close":6798.0771},{"date":"2021-01-18","close":6225.0962},{"date":"2021-01-19","close":6380.481},{"date":"2021-01-20","close":6079.4233},{"date":"2021-01-21","close":5768.6538},{"date":"2021-01-22","close":5758.9424},{"date":"2021-01-25","close":6060.0},{"date":"2021-01-26","close":6244.5195},{"date":"2021-01-27","close":6001.731},{"date":"2021-01-28","close":5826.9233},{"date":"2021-01-29","close":5380.1924},{"date":"2021-02-01","close":5292.7886},{"date":"2021-02-02","close":5380.1924},{"date":"2021-02-03","close":5661.8271},{"date":"2021-02-04","close":5516.1538},{"date":"2021-02-05","close":5671.5386},{"date":"2021-02-08","close":5419.0386},{"date":"2021-02-09","close":5564.7114},{"date":"2021-02-10","close":5729.8076},{"date":"2021-02-15","close":5924.0386},{"date":"2021-02-16","close":5924.0386},{"date":"2021-02-17","close":5962.8848},{"date":"2021-02-18","close":5972.5962},{"date":"2021-02-19","close":6021.1538},{"date":"2021-02-22","close":5622.981},{"date":"2021-02-23","close":5457.8848},{"date":"2021-02-24","close":5516.1538},{"date":"2021-02-25","close":5389.9038},{"date":"2021-02-26","close":5525.8652},{"date":"2021-03-02","close":5253.9424},{"date":"2021-03-03","close":5117.981},{"date":"2021-03-04","close":5147.1152},{"date":"2021-03-05","close":5263.6538},{"date":"2021-03-08","close":5088.8462},{"date":"2021-03-09","close":5001.4424},{"date":"2021-03-10","close":5156.8271},{"date":"2021-03-11","close":5419.0386},{"date":"2021-03-12","close":5545.2886},{"date":"2021-03-15","close":5700.6733},{"date":"2021-03-16","close":5564.7114},{"date":"2021-03-17","close":5448.1733},{"date":"2021-03-18","close":5671.5386},{"date":"2021-03-19","close":5720.0962},{"date":"2021-03-22","close":5729.8076},{"date":"2021-03-23","close":5788.0771},{"date":"2021-03-24","close":5924.0386},{"date":"2021-03-25","close":5661.8271},{"date":"2021-03-26","close":5758.9424},{"date":"2021-03-29","close":5972.5962},{"date":"2021-03-30","close":6001.731},{"date":"2021-03-31","close":5807.5},{"date":"2021-04-01","close":5865.769},{"date":"2021-04-02","close":5710.3848},{"date":"2021-04-05","close":5681.25},{"date":"2021-04-06","close":5875.481},{"date":"2021-04-07","close":6021.1538},{"date":"2021-04-08","close":6011.4424},{"date":"2021-04-09","close":5943.4614},{"date":"2021-04-12","close":5962.8848},{"date":"2021-04-13","close":5962.8848},{"date":"2021-04-14","close":5875.481},{"date":"2021-04-15","close":5856.0576},{"date":"2021-04-16","close":6011.4424},{"date":"2021-04-19","close":6166.8271},{"date":"2021-04-20","close":6137.6924},{"date":"2021-04-21","close":6516.4424},{"date":"2021-04-22","close":6331.9233},{"date":"2021-04-23","close":6215.3848},{"date":"2021-04-26","close":6700.9614},{"date":"2021-04-27","close":6710.6733},{"date":"2021-04-28","close":6992.3076},{"date":"2021-04-29","close":7186.5386},{"date":"2021-04-30","close":7176.8271},{"date":"2021-05-03","close":7400.1924},{"date":"2021-05-04","close":7662.4038},{"date":"2021-05-06","close":8740.3848},{"date":"2021-05-07","close":9128.8467},{"date":"2021-05-10","close":9857.2119},{"date":"2021-05-11","close":9808.6543},{"date":"2021-05-12","close":10197.1152},{"date":"2021-05-13","close":9954.3271},{"date":"2021-05-14","close":9857.2119},{"date":"2021-05-17","close":9517.3076},{"date":"2021-05-18","close":9808.6543},{"date":"2021-05-20","close":9672.6924},{"date":"2021-05-21","close":9225.9619},{"date":"2021-05-24","close":9225.9619},{"date":"2021-05-25","close":9391.0576},{"date":"2021-05-26","close":9449.3271},{"date":"2021-05-27","close":9167.6924},{"date":"2021-05-28","close":9187.1152},{"date":"2021-05-31","close":9381.3467},{"date":"2021-06-01","close":9264.8076},{"date":"2021-06-02","close":9225.9619},{"date":"2021-06-03","close":9284.2305},{"date":"2021-06-04","close":9051.1543},{"date":"2021-06-07","close":8934.6152},{"date":"2021-06-08","close":8750.0967},{"date":"2021-06-09","close":8012.0195},{"date":"2021-06-10","close":8157.6924},{"date":"2021-06-11","close":8332.5},{"date":"2021-06-14","close":8157.6924},{"date":"2021-06-15","close":8157.6924},{"date":"2021-06-16","close":8254.8076},{"date":"2021-06-17","close":8186.8271},{"date":"2021-06-18","close":8274.2305},{"date":"2021-06-21","close":8283.9424},{"date":"2021-06-22","close":8089.7114},{"date":"2021-06-23","close":7914.9038},{"date":"2021-06-24","close":7710.9614},{"date":"2021-06-25","close":7934.3271},{"date":"2021-06-28","close":8390.7695},{"date":"2021-06-29","close":8390.7695},{"date":"2021-06-30","close":8206.25},{"date":"2021-07-01","close":8254.8076},{"date":"2021-07-02","close":8264.5195},{"date":"2021-07-05","close":8517.0195},{"date":"2021-07-06","close":8526.7305},{"date":"2021-07-07","close":8332.5},{"date":"2021-07-08","close":7914.9038},{"date":"2021-07-09","close":7798.3652},{"date":"2021-07-12","close":7798.3652},{"date":"2021-07-13","close":8235.3848},{"date":"2021-07-14","close":8157.6924},{"date":"2021-07-15","close":8167.4038},{"date":"2021-07-16","close":8157.6924},{"date":"2021-07-19","close":8021.731},{"date":"2021-07-20","close":7642.981},{"date":"2021-07-21","close":7448.75},{"date":"2021-07-22","close":7419.6152},{"date":"2021-07-23","close":7623.5576},{"date":"2021-07-26","close":7545.8652},{"date":"2021-07-27","close":7555.5771},{"date":"2021-07-28","close":7526.4424},{"date":"2021-07-29","close":7458.4614},{"date":"2021-07-30","close":7536.1538},{"date":"2021-08-02","close":7429.3271},{"date":"2021-08-03","close":7555.5771},{"date":"2021-08-04","close":7905.1924},{"date":"2021-08-05","close":8012.0195},{"date":"2021-08-06","close":8050.8652},{"date":"2021-08-09","close":8041.1538},{"date":"2021-08-10","close":8118.8462},{"date":"2021-08-11","close":8147.981},{"date":"2021-08-12","close":8147.981},{"date":"2021-08-13","close":7808.0771},{"date":"2021-08-17","close":7254.5195},{"date":"2021-08-18","close":7254.5195},{"date":"2021-08-19","close":7021.4424},{"date":"2021-08-20","close":6963.1733},{"date":"2021-08-23","close":7584.7114},{"date":"2021-08-24","close":7740.0962},{"date":"2021-08-25","close":7876.0576},{"date":"2021-08-26","close":7827.5},{"date":"2021-08-27","close":8157.6924},{"date":"2021-08-30","close":8633.5576},{"date":"2021-08-31","close":9225.9619},{"date":"2021-09-01","close":8924.9043},{"date":"2021-09-02","close":8876.3467},{"date":"2021-09-03","close":8876.3467},{"date":"2021-09-06","close":8682.1152},{"date":"2021-09-07","close":8711.25},{"date":"2021-09-08","close":8419.9043},{"date":"2021-09-09","close":8604.4229},{"date":"2021-09-10","close":8526.7305},{"date":"2021-09-13","close":8264.5195},{"date":"2021-09-14","close":8167.4038},{"date":"2021-09-15","close":8050.8652},{"date":"2021-09-16","close":8138.2695},{"date":"2021-09-17","close":8575.2881},{"date":"2021-09-23","close":8400.4805},{"date":"2021-09-24","close":7914.9038},{"date":"2021-09-27","close":7914.9038},{"date":"2021-09-28","close":7555.5771},{"date":"2021-09-29","close":7303.0771},{"date":"2021-09-30","close":7235.0962},{"date":"2021-10-01","close":6895.1924},{"date":"2021-10-05","close":6739.8076},{"date":"2021-10-06","close":6545.5771},{"date":"2021-10-07","close":6836.9233},{"date":"2021-10-08","close":6875.7695},{"date":"2021-10-12","close":6671.8271},{"date":"2021-10-13","close":6662.1152},{"date":"2021-10-14","close":6982.5962},{"date":"2021-10-15","close":7186.5386},{"date":"2021-10-18","close":7089.4233},{"date":"2021-10-19","close":7021.4424},{"date":"2021-10-20","close":7002.0195},{"date":"2021-10-21","close":6963.1733},{"date":"2021-10-22","close":6982.5962},{"date":"2021-10-25","close":6953.4614},{"date":"2021-10-26","close":7099.1348},{"date":"2021-10-27","close":6992.3076},{"date":"2021-10-28","close":7137.981},{"date":"2021-10-29","close":6943.75},{"date":"2021-11-01","close":6749.5195},{"date":"2021-11-02","close":6904.9038},{"date":"2021-11-03","close":6866.0576},{"date":"2021-11-04","close":6885.481},{"date":"2021-11-05","close":6866.0576},{"date":"2021-11-08","close":6603.8462},{"date":"2021-11-09","close":6584.4233},{"date":"2021-11-10","close":6283.3652},{"date":"2021-11-11","close":6263.9424},{"date":"2021-11-12","close":7672.1152},{"date":"2021-11-15","close":8992.8848},{"date":"2021-11-16","close":8643.2695},{"date":"2021-11-17","close":8449.0381},{"date":"2021-11-18","close":8332.5},{"date":"2021-11-19","close":8410.1924},{"date":"2021-11-22","close":9187.1152},{"date":"2021-11-23","close":8565.5771},{"date":"2021-11-24","close":8449.0381},{"date":"2021-11-25","close":8177.1152},{"date":"2021-11-26","close":8060.5771},{"date":"2021-11-29","close":7400.1924},{"date":"2021-11-30","close":6895.1924},{"date":"2021-12-01","close":7361.3462},{"date":"2021-12-02","close":7380.7695},{"date":"2021-12-03","close":7128.2695},{"date":"2021-12-06","close":7128.2695},{"date":"2021-12-07","close":7118.5576},{"date":"2021-12-08","close":7002.0195},{"date":"2021-12-09","close":7040.8652},{"date":"2021-12-10","close":7031.1538},{"date":"2021-12-13","close":6963.1733},{"date":"2021-12-14","close":6749.5195},{"date":"2021-12-15","close":6759.231},{"date":"2021-12-16","close":6749.5195},{"date":"2021-12-17","close":6798.0771},{"date":"2021-12-20","close":6904.9038},{"date":"2021-12-21","close":6817.5},{"date":"2021-12-22","close":6798.0771},{"date":"2021-12-23","close":6798.0771},{"date":"2021-12-24","close":7050.5771},{"date":"2021-12-27","close":7254.5195},{"date":"2021-12-28","close":7099.1348},{"date":"2021-12-29","close":7089.4233},{"date":"2021-12-30","close":7196.25},{"date":"2022-01-03","close":7230.0},{"date":"2022-01-04","close":7196.25},{"date":"2022-01-05","close":7021.4424},{"date":"2022-01-06","close":6953.4614},{"date":"2022-01-07","close":7147.6924},{"date":"2022-01-10","close":7361.3462},{"date":"2022-01-11","close":6914.6152},{"date":"2022-01-12","close":6992.3076},{"date":"2022-01-13","close":6972.8848},{"date":"2022-01-14","close":6875.7695},{"date":"2022-01-17","close":6778.6538},{"date":"2022-01-18","close":6555.2886},{"date":"2022-01-19","close":6273.6538},{"date":"2022-01-20","close":6700.9614},{"date":"2022-01-21","close":6623.2695},{"date":"2022-01-24","close":6380.481},{"date":"2022-01-25","close":6254.231},{"date":"2022-01-26","close":6254.231},{"date":"2022-01-27","close":5778.3652},{"date":"2022-01-28","close":6079.4233},{"date":"2022-02-03","close":6137.6924},{"date":"2022-02-04","close":6331.9233},{"date":"2022-02-07","close":6186.25},{"date":"2022-02-08","close":6186.25},{"date":"2022-02-09","close":6186.25},{"date":"2022-02-10","close":6098.8462},{"date":"2022-02-11","close":5826.9233},{"date":"2022-02-14","close":5564.7114},{"date":"2022-02-15","close":5516.1538},{"date":"2022-02-16","close":5797.7886},{"date":"2022-02-17","close":5846.3462},{"date":"2022-02-18","close":5875.481},{"date":"2022-02-21","close":5875.481},{"date":"2022-02-22","close":5875.481},{"date":"2022-02-23","close":5875.481},{"date":"2022-02-24","close":5720.0962},{"date":"2022-02-25","close":5817.2114},{"date":"2022-02-28","close":5817.2114},{"date":"2022-03-02","close":6011.4424},{"date":"2022-03-03","close":6069.7114},{"date":"2022-03-04","close":6069.7114},{"date":"2022-03-07","close":5826.9233},{"date":"2022-03-08","close":5700.6733},{"date":"2022-03-10","close":5700.6733},{"date":"2022-03-11","close":5700.6733},{"date":"2022-03-14","close":5690.9614},{"date":"2022-03-15","close":5690.9614},{"date":"2022-03-16","close":5690.9614},{"date":"2022-03-17","close":5690.9614},{"date":"2022-03-18","close":6030.8652},{"date":"2022-03-21","close":6030.8652},{"date":"2022-03-22","close":6011.4424},{"date":"2022-03-23","close":6108.5576},{"date":"2022-03-24","close":6186.25},{"date":"2022-03-25","close":6166.8271},{"date":"2022-03-28","close":6147.4038},{"date":"2022-03-29","close":6060.0},{"date":"2022-03-30","close":6069.7114},{"date":"2022-03-31","close":6176.5386},{"date":"2022-04-01","close":6137.6924},{"date":"2022-04-04","close":6118.2695},{"date":"2022-04-05","close":6662.1152},{"date":"2022-04-06","close":6681.5386},{"date":"2022-04-07","close":6419.3271},{"date":"2022-04-08","close":6565.0},{"date":"2022-04-11","close":6419.3271},{"date":"2022-04-12","close":6341.6348},{"date":"2022-04-13","close":6448.4614},{"date":"2022-04-14","close":6555.2886},{"date":"2022-04-15","close":6555.2886},{"date":"2022-04-18","close":6943.75},{"date":"2022-04-19","close":8138.2695},{"date":"2022-04-20","close":7876.0576},{"date":"2022-04-21","close":7730.3848},{"date":"2022-04-22","close":7652.6924},{"date":"2022-04-25","close":7536.1538},{"date":"2022-04-26","close":7633.2695},{"date":"2022-04-27","close":7720.6733},{"date":"2022-04-28","close":7196.25},{"date":"2022-04-29","close":7167.1152},{"date":"2022-05-02","close":7312.7886},{"date":"2022-05-03","close":7400.1924},{"date":"2022-05-04","close":7312.7886},{"date":"2022-05-06","close":7205.9614},{"date":"2022-05-09","close":7110.0},{"date":"2022-05-10","close":7060.2886},{"date":"2022-05-11","close":7186.5386},{"date":"2022-05-12","close":7089.4233},{"date":"2022-05-13","close":7089.4233},{"date":"2022-05-16","close":7079.7114},{"date":"2022-05-17","close":7060.2886},{"date":"2022-05-18","close":7118.5576},{"date":"2022-05-19","close":7099.1348},{"date":"2022-05-20","close":7225.3848},{"date":"2022-05-23","close":7070.0},{"date":"2022-05-24","close":6788.3652},{"date":"2022-05-25","close":6827.2114},{"date":"2022-05-26","close":7137.981},{"date":"2022-05-27","close":7283.6538},{"date":"2022-05-30","close":7264.231},{"date":"2022-05-31","close":7254.5195},{"date":"2022-06-02","close":7244.8076},{"date":"2022-06-03","close":7303.0771},{"date":"2022-06-07","close":7137.981},{"date":"2022-06-08","close":7128.2695},{"date":"2022-06-09","close":6934.0386},{"date":"2022-06-10","close":6982.5962},{"date":"2022-06-13","close":6681.5386},{"date":"2022-06-14","close":6681.5386},{"date":"2022-06-15","close":6254.231},{"date":"2022-06-16","close":6254.231},{"date":"2022-06-17","close":6293.0771},{"date":"2022-06-20","close":5943.4614},{"date":"2022-06-21","close":6011.4424},{"date":"2022-06-22","close":5807.5},{"date":"2022-06-23","close":5807.5},{"date":"2022-06-24","close":5885.1924},{"date":"2022-06-27","close":6127.981},{"date":"2022-06-28","close":6127.981},{"date":"2022-06-29","close":6176.5386},{"date":"2022-06-30","close":5924.0386},{"date":"2022-07-01","close":5924.0386},{"date":"2022-07-04","close":5865.769},{"date":"2022-07-05","close":6069.7114},{"date":"2022-07-06","close":6050.2886},{"date":"2022-07-07","close":6293.0771},{"date":"2022-07-08","close":6322.2114},{"date":"2022-07-11","close":6263.9424},{"date":"2022-07-12","close":6176.5386},{"date":"2022-07-13","close":6137.6924},{"date":"2022-07-14","close":6118.2695},{"date":"2022-07-15","close":6098.8462},{"date":"2022-07-18","close":6215.3848},{"date":"2022-07-19","close":6244.5195},{"date":"2022-07-20","close":6341.6348},{"date":"2022-07-21","close":6361.0576},{"date":"2022-07-22","close":6351.3462},{"date":"2022-07-25","close":6370.7695},{"date":"2022-07-26","close":6351.3462},{"date":"2022-07-27","close":6390.1924},{"date":"2022-07-28","close":6448.4614},{"date":"2022-07-29","close":6487.3076},{"date":"2022-08-01","close":6671.8271},{"date":"2022-08-02","close":6642.6924},{"date":"2022-08-03","close":6700.9614},{"date":"2022-08-04","close":6739.8076},{"date":"2022-08-05","close":6749.5195},{"date":"2022-08-08","close":6652.4038},{"date":"2022-08-09","close":6526.1538},{"date":"2022-08-10","close":6497.0195},{"date":"2022-08-11","close":6467.8848},{"date":"2022-08-12","close":6730.0962},{"date":"2022-08-16","close":6914.6152},{"date":"2022-08-17","close":6875.7695},{"date":"2022-08-18","close":6943.75},{"date":"2022-08-19","close":6778.6538},{"date":"2022-08-22","close":6632.981},{"date":"2022-08-23","close":6623.2695},{"date":"2022-08-24","close":6603.8462},{"date":"2022-08-25","close":6856.3462},{"date":"2022-08-26","close":6846.6348},{"date":"2022-08-29","close":6652.4038},{"date":"2022-08-30","close":6652.4038},{"date":"2022-08-31","close":6798.0771},{"date":"2022-09-01","close":6594.1348},{"date":"2022-09-02","close":6565.0},{"date":"2022-09-05","close":6399.9038},{"date":"2022-09-06","close":6497.0195},{"date":"2022-09-07","close":6487.3076},{"date":"2022-09-08","close":6506.731},{"date":"2022-09-13","close":6768.9424},{"date":"2022-09-14","close":6759.231},{"date":"2022-09-15","close":6691.25},{"date":"2022-09-16","close":6681.5386},{"date":"2022-09-19","close":6603.8462},{"date":"2022-09-20","close":6603.8462},{"date":"2022-09-21","close":6555.2886},{"date":"2022-09-22","close":6467.8848},{"date":"2022-09-23","close":6467.8848},{"date":"2022-09-26","close":6137.6924},{"date":"2022-09-27","close":6079.4233},{"date":"2022-09-28","close":6127.981},{"date":"2022-09-29","close":6079.4233},{"date":"2022-09-30","close":6011.4424},{"date":"2022-10-04","close":6176.5386},{"date":"2022-10-05","close":6050.2886},{"date":"2022-10-06","close":6205.6733},{"date":"2022-10-07","close":6331.9233},{"date":"2022-10-11","close":6322.2114},{"date":"2022-10-12","close":6409.6152},{"date":"2022-10-13","close":6331.9233},{"date":"2022-10-14","close":6370.7695},{"date":"2022-10-17","close":6380.481},{"date":"2022-10-18","close":6361.0576},{"date":"2022-10-19","close":6361.0576},{"date":"2022-10-20","close":6390.1924},{"date":"2022-10-21","close":6273.6538},{"date":"2022-10-24","close":6263.9424},{"date":"2022-10-25","close":6283.3652},{"date":"2022-10-26","close":6283.3652},{"date":"2022-10-27","close":6263.9424},{"date":"2022-10-28","close":6312.5},{"date":"2022-10-31","close":6118.2695},{"date":"2022-11-01","close":6176.5386},{"date":"2022-11-02","close":6147.4038},{"date":"2022-11-03","close":6060.0},{"date":"2022-11-04","close":6118.2695},{"date":"2022-11-07","close":6040.5771},{"date":"2022-11-08","close":6011.4424},{"date":"2022-11-09","close":6021.1538},{"date":"2022-11-10","close":6040.5771},{"date":"2022-11-11","close":6195.9614},{"date":"2022-11-14","close":6069.7114},{"date":"2022-11-15","close":6205.6733},{"date":"2022-11-16","close":6215.3848},{"date":"2022-11-17","close":6225.0962},{"date":"2022-11-18","close":6021.1538},{"date":"2022-11-21","close":5681.25},{"date":"2022-11-22","close":5652.1152},{"date":"2022-11-23","close":5817.2114},{"date":"2022-11-24","close":5885.1924},{"date":"2022-11-25","close":5943.4614},{"date":"2022-11-28","close":5788.0771},{"date":"2022-11-29","close":5836.6348},{"date":"2022-11-30","close":6040.5771},{"date":"2022-12-01","close":6351.3462},{"date":"2022-12-02","close":6390.1924},{"date":"2022-12-05","close":6409.6152},{"date":"2022-12-06","close":6312.5},{"date":"2022-12-07","close":6302.7886},{"date":"2022-12-08","close":6254.231},{"date":"2022-12-09","close":6283.3652},{"date":"2022-12-12","close":6516.4424},{"date":"2022-12-13","close":6487.3076},{"date":"2022-12-14","close":6390.1924},{"date":"2022-12-15","close":6302.7886},{"date":"2022-12-16","close":6225.0962},{"date":"2022-12-19","close":6166.8271},{"date":"2022-12-20","close":5992.0195},{"date":"2022-12-21","close":6118.2695},{"date":"2022-12-22","close":6176.5386},{"date":"2022-12-23","close":6147.4038},{"date":"2022-12-26","close":6147.4038},{"date":"2022-12-27","close":6361.0576},{"date":"2022-12-28","close":6545.5771},{"date":"2022-12-29","close":6506.731},{"date":"2023-01-02","close":6506.731},{"date":"2023-01-03","close":6506.731},{"date":"2023-01-04","close":6700.9614},{"date":"2023-01-05","close":6992.3076},{"date":"2023-01-06","close":7099.1348},{"date":"2023-01-09","close":7137.981},{"date":"2023-01-10","close":7099.1348},{"date":"2023-01-11","close":7147.6924},{"date":"2023-01-12","close":7555.5771},{"date":"2023-01-13","close":7545.8652},{"date":"2023-01-16","close":7672.1152},{"date":"2023-01-17","close":7759.5195},{"date":"2023-01-18","close":7769.231},{"date":"2023-01-19","close":7740.0962},{"date":"2023-01-20","close":7749.8076},{"date":"2023-01-25","close":7740.0962},{"date":"2023-01-26","close":7740.0962},{"date":"2023-01-27","close":7769.231},{"date":"2023-01-30","close":7759.5195},{"date":"2023-01-31","close":7740.0962},{"date":"2023-02-01","close":7740.0962},{"date":"2023-02-02","close":7545.8652},{"date":"2023-02-03","close":7400.1924},{"date":"2023-02-06","close":7361.3462},{"date":"2023-02-07","close":7118.5576},{"date":"2023-02-08","close":6982.5962},{"date":"2023-02-09","close":6972.8848},{"date":"2023-02-10","close":7031.1538},{"date":"2023-02-13","close":6943.75},{"date":"2023-02-14","close":7137.981},{"date":"2023-02-15","close":6992.3076},{"date":"2023-02-16","close":7060.2886},{"date":"2023-02-17","close":6788.3652},{"date":"2023-02-20","close":7050.5771},{"date":"2023-02-21","close":7147.6924},{"date":"2023-02-22","close":6934.0386},{"date":"2023-02-23","close":6963.1733},{"date":"2023-02-24","close":6895.1924},{"date":"2023-02-27","close":6788.3652},{"date":"2023-02-28","close":6836.9233},{"date":"2023-03-02","close":6603.8462},{"date":"2023-03-03","close":6700.9614},{"date":"2023-03-06","close":6759.231},{"date":"2023-03-07","close":6691.25},{"date":"2023-03-08","close":6691.25},{"date":"2023-03-09","close":6700.9614},{"date":"2023-03-10","close":6710.6733},{"date":"2023-03-13","close":6662.1152},{"date":"2023-03-14","close":6283.3652},{"date":"2023-03-15","close":6574.7114},{"date":"2023-03-16","close":6283.3652},{"date":"2023-03-17","close":6448.4614},{"date":"2023-03-20","close":6535.8652},{"date":"2023-03-21","close":6652.4038},{"date":"2023-03-22","close":6603.8462},{"date":"2023-03-23","close":6429.0386},{"date":"2023-03-24","close":6497.0195},{"date":"2023-03-27","close":6399.9038},{"date":"2023-03-28","close":6778.6538},{"date":"2023-03-29","close":6613.5576},{"date":"2023-03-30","close":6681.5386},{"date":"2023-03-31","close":6866.0576},{"date":"2023-04-03","close":6710.6733},{"date":"2023-04-04","close":6671.8271},{"date":"2023-04-05","close":6691.25},{"date":"2023-04-06","close":6836.9233},{"date":"2023-04-07","close":6992.3076},{"date":"2023-04-10","close":6749.5195},{"date":"2023-04-11","close":6603.8462},{"date":"2023-04-12","close":6885.481},{"date":"2023-04-13","close":7089.4233},{"date":"2023-04-14","close":6992.3076},{"date":"2023-04-17","close":7992.5962},{"date":"2023-04-18","close":8021.731},{"date":"2023-04-19","close":8118.8462},{"date":"2023-04-20","close":8021.731},{"date":"2023-04-21","close":7963.4614},{"date":"2023-04-24","close":7594.4233},{"date":"2023-04-25","close":7633.2695},{"date":"2023-04-26","close":7497.3076},{"date":"2023-04-27","close":7652.6924},{"date":"2023-04-28","close":7487.5962},{"date":"2023-05-02","close":7380.7695},{"date":"2023-05-03","close":7497.3076},{"date":"2023-05-04","close":7575.0},{"date":"2023-05-08","close":7652.6924},{"date":"2023-05-09","close":7584.7114},{"date":"2023-05-10","close":7497.3076},{"date":"2023-05-11","close":7507.0195},{"date":"2023-05-12","close":7332.2114},{"date":"2023-05-15","close":7332.2114},{"date":"2023-05-16","close":7545.8652},{"date":"2023-05-17","close":7371.0576},{"date":"2023-05-18","close":7788.6538},{"date":"2023-05-19","close":7691.5386},{"date":"2023-05-22","close":7769.231},{"date":"2023-05-23","close":7905.1924},{"date":"2023-05-24","close":7837.2114},{"date":"2023-05-25","close":7778.9424},{"date":"2023-05-26","close":7691.5386},{"date":"2023-05-30","close":7788.6538},{"date":"2023-05-31","close":7769.231},{"date":"2023-06-01","close":7817.7886},{"date":"2023-06-02","close":7837.2114},{"date":"2023-06-05","close":7827.5},{"date":"2023-06-07","close":7837.2114},{"date":"2023-06-08","close":7905.1924},{"date":"2023-06-09","close":8002.3076},{"date":"2023-06-12","close":8002.3076},{"date":"2023-06-13","close":7808.0771},{"date":"2023-06-14","close":7536.1538},{"date":"2023-06-15","close":7507.0195},{"date":"2023-06-16","close":7604.1348},{"date":"2023-06-19","close":7565.2886},{"date":"2023-06-20","close":7594.4233},{"date":"2023-06-21","close":7390.481},{"date":"2023-06-22","close":7273.9424},{"date":"2023-06-23","close":7099.1348},{"date":"2023-06-26","close":7186.5386},{"date":"2023-06-27","close":7021.4424},{"date":"2023-06-28","close":7050.5771},{"date":"2023-06-29","close":6982.5962},{"date":"2023-06-30","close":6846.6348},{"date":"2023-07-03","close":6856.3462},{"date":"2023-07-04","close":6827.2114},{"date":"2023-07-05","close":6691.25},{"date":"2023-07-06","close":6535.8652},{"date":"2023-07-07","close":6516.4424},{"date":"2023-07-10","close":6759.231},{"date":"2023-07-11","close":6924.3271},{"date":"2023-07-12","close":6778.6538},{"date":"2023-07-13","close":6749.5195},{"date":"2023-07-14","close":6691.25},{"date":"2023-07-17","close":6691.25},{"date":"2023-07-18","close":6603.8462},{"date":"2023-07-19","close":6584.4233},{"date":"2023-07-20","close":6458.1733},{"date":"2023-07-21","close":6419.3271},{"date":"2023-07-24","close":6312.5},{"date":"2023-07-25","close":6186.25},{"date":"2023-07-26","close":6069.7114},{"date":"2023-07-27","close":6011.4424},{"date":"2023-07-28","close":6089.1348},{"date":"2023-07-31","close":6215.3848},{"date":"2023-08-01","close":6263.9424},{"date":"2023-08-02","close":6331.9233},{"date":"2023-08-03","close":6118.2695},{"date":"2023-08-04","close":6176.5386},{"date":"2023-08-07","close":6040.5771},{"date":"2023-08-08","close":5894.9038},{"date":"2023-08-09","close":6069.7114},{"date":"2023-08-10","close":6118.2695},{"date":"2023-08-11","close":6137.6924},{"date":"2023-08-14","close":6069.7114},{"date":"2023-08-16","close":5953.1733},{"date":"2023-08-17","close":5807.5},{"date":"2023-08-18","close":5797.7886},{"date":"2023-08-21","close":5914.3271},{"date":"2023-08-22","close":5856.0576},{"date":"2023-08-23","close":5856.0576},{"date":"2023-08-24","close":5584.1348},{"date":"2023-08-25","close":5506.4424},{"date":"2023-08-28","close":5671.5386},{"date":"2023-08-29","close":5778.3652},{"date":"2023-08-30","close":6011.4424},{"date":"2023-08-31","close":5982.3076},{"date":"2023-09-01","close":5972.5962},{"date":"2023-09-04","close":6001.731},{"date":"2023-09-05","close":5836.6348},{"date":"2023-09-06","close":5749.231},{"date":"2023-09-07","close":5710.3848},{"date":"2023-09-08","close":5729.8076},{"date":"2023-09-11","close":5593.8462},{"date":"2023-09-12","close":5516.1538},{"date":"2023-09-13","close":5389.9038},{"date":"2023-09-14","close":5535.5771},{"date":"2023-09-15","close":5438.4614},{"date":"2023-09-18","close":5487.019},{"date":"2023-09-19","close":5438.4614},{"date":"2023-09-20","close":5244.231},{"date":"2023-09-21","close":5011.1538},{"date":"2023-09-22","close":5040.2886},{"date":"2023-09-25","close":5098.5576},{"date":"2023-09-26","close":5166.5386},{"date":"2023-09-27","close":5147.1152},{"date":"2023-10-04","close":4914.0386},{"date":"2023-10-05","close":4807.2114},{"date":"2023-10-06","close":4816.9233},{"date":"2023-10-10","close":4632.4038},{"date":"2023-10-11","close":4748.9424},{"date":"2023-10-12","close":5011.1538},{"date":"2023-10-13","close":5011.1538},{"date":"2023-10-16","close":4914.0386},{"date":"2023-10-17","close":5011.1538},{"date":"2023-10-18","close":5079.1348},{"date":"2023-10-19","close":4972.3076},{"date":"2023-10-20","close":4865.481},{"date":"2023-10-23","close":4846.0576},{"date":"2023-10-24","close":5098.5576},{"date":"2023-10-25","close":5020.8652},{"date":"2023-10-26","close":5001.4424},{"date":"2023-10-27","close":4855.769},{"date":"2023-10-30","close":4875.1924},{"date":"2023-10-31","close":4836.3462},{"date":"2023-11-01","close":4797.5},{"date":"2023-11-02","close":4875.1924},{"date":"2023-11-03","close":5040.2886},{"date":"2023-11-06","close":5108.269},{"date":"2023-11-07","close":5050.0},{"date":"2023-11-08","close":5127.6924},{"date":"2023-11-09","close":5127.6924},{"date":"2023-11-10","close":5302.5},{"date":"2023-11-13","close":5584.1348},{"date":"2023-11-14","close":5632.6924},{"date":"2023-11-15","close":5749.231},{"date":"2023-11-16","close":5632.6924},{"date":"2023-11-17","close":5681.25},{"date":"2023-11-20","close":5758.9424},{"date":"2023-11-21","close":5603.5576},{"date":"2023-11-22","close":5603.5576},{"date":"2023-11-23","close":5555.0},{"date":"2023-11-24","close":5545.2886},{"date":"2023-11-27","close":5525.8652},{"date":"2023-11-28","close":5535.5771},{"date":"2023-11-29","close":5457.8848},{"date":"2023-11-30","close":5525.8652},{"date":"2023-12-01","close":5360.769},{"date":"2023-12-04","close":5283.0771},{"date":"2023-12-05","close":5108.269},{"date":"2023-12-06","close":5079.1348},{"date":"2023-12-07","close":5069.4233},{"date":"2023-12-08","close":5166.5386},{"date":"2023-12-11","close":5283.0771},{"date":"2023-12-12","close":5215.0962},{"date":"2023-12-13","close":5079.1348},{"date":"2023-12-14","close":5253.9424},{"date":"2023-12-15","close":5399.6152},{"date":"2023-12-18","close":6613.5576},{"date":"2023-12-19","close":6234.8076},{"date":"2023-12-20","close":5982.3076},{"date":"2023-12-21","close":6225.0962},{"date":"2023-12-22","close":8089.7114},{"date":"2023-12-26","close":7623.5576},{"date":"2023-12-27","close":8167.4038},{"date":"2023-12-28","close":7856.6348},{"date":"2024-01-02","close":8215.9619},{"date":"2024-01-03","close":8342.2119},{"date":"2024-01-04","close":7273.9424},{"date":"2024-01-05","close":7283.6538},{"date":"2024-01-08","close":7390.481},{"date":"2024-01-09","close":7380.7695},{"date":"2024-01-10","close":6953.4614},{"date":"2024-01-11","close":7205.9614},{"date":"2024-01-12","close":7769.231},{"date":"2024-01-15","close":7225.3848},{"date":"2024-01-16","close":6623.2695},{"date":"2024-01-17","close":6390.1924},{"date":"2024-01-18","close":6429.0386},{"date":"2024-01-19","close":6137.6924},{"date":"2024-01-22","close":6361.0576},{"date":"2024-01-23","close":6487.3076},{"date":"2024-01-24","close":6341.6348},{"date":"2024-01-25","close":6147.4038},{"date":"2024-01-26","close":6176.5386},{"date":"2024-01-29","close":6361.0576},{"date":"2024-01-30","close":6157.1152},{"date":"2024-01-31","close":6040.5771},{"date":"2024-02-01","close":5817.2114},{"date":"2024-02-02","close":6069.7114},{"date":"2024-02-05","close":6011.4424},{"date":"2024-02-06","close":5885.1924},{"date":"2024-02-07","close":5924.0386},{"date":"2024-02-08","close":5856.0576},{"date":"2024-02-13","close":6021.1538},{"date":"2024-02-14","close":6205.6733},{"date":"2024-02-15","close":6118.2695},{"date":"2024-02-16","close":6050.2886},{"date":"2024-02-19","close":5972.5962},{"date":"2024-02-20","close":6001.731},{"date":"2024-02-21","close":5924.0386},{"date":"2024-02-22","close":5885.1924},{"date":"2024-02-23","close":5788.0771},{"date":"2024-02-26","close":5826.9233},{"date":"2024-02-27","close":5671.5386},{"date":"2024-02-28","close":5788.0771},{"date":"2024-02-29","close":5710.3848},{"date":"2024-03-04","close":5885.1924},{"date":"2024-03-05","close":5584.1348},{"date":"2024-03-06","close":5564.7114},{"date":"2024-03-07","close":5496.731},{"date":"2024-03-08","close":5574.4233},{"date":"2024-03-11","close":5419.0386},{"date":"2024-03-12","close":5370.481},{"date":"2024-03-13","close":5341.3462},{"date":"2024-03-14","close":5331.6348},{"date":"2024-03-15","close":5176.25},{"date":"2024-03-18","close":5117.981},{"date":"2024-03-19","close":5137.4038},{"date":"2024-03-20","close":5215.0962},{"date":"2024-03-21","close":5574.4233},{"date":"2024-03-22","close":5632.6924},{"date":"2024-03-25","close":5525.8652},{"date":"2024-03-26","close":5467.5962},{"date":"2024-03-27","close":5399.6152},{"date":"2024-03-28","close":5224.8076},{"date":"2024-03-29","close":5360.769},{"date":"2024-04-01","close":5419.0386},{"date":"2024-04-02","close":5312.2114},{"date":"2024-04-03","close":5195.6733},{"date":"2024-04-04","close":5195.6733},{"date":"2024-04-05","close":5137.4038},{"date":"2024-04-08","close":5137.4038},{"date":"2024-04-09","close":5166.5386},{"date":"2024-04-11","close":5069.4233},{"date":"2024-04-12","close":5020.8652},{"date":"2024-04-15","close":5001.4424},{"date":"2024-04-16","close":4812.0674},{"date":"2024-04-17","close":4846.0576},{"date":"2024-04-18","close":4952.8848},{"date":"2024-04-19","close":4923.75},{"date":"2024-04-22","close":4904.3271},{"date":"2024-04-23","close":4816.9233},{"date":"2024-04-24","close":4904.3271},{"date":"2024-04-25","close":4875.1924},{"date":"2024-04-26","close":4875.1924},{"date":"2024-04-29","close":5040.2886},{"date":"2024-04-30","close":5001.4424},{"date":"2024-05-02","close":5176.25},{"date":"2024-05-03","close":5147.1152},{"date":"2024-05-07","close":5137.4038},{"date":"2024-05-08","close":5117.981},{"date":"2024-05-09","close":5147.1152},{"date":"2024-05-10","close":5050.0},{"date":"2024-05-13","close":5098.5576},{"date":"2024-05-14","close":5185.9614},{"date":"2024-05-16","close":5166.5386},{"date":"2024-05-17","close":5195.6733},{"date":"2024-05-20","close":5360.769},{"date":"2024-05-21","close":5409.3271},{"date":"2024-05-22","close":5351.0576},{"date":"2024-05-23","close":5283.0771},{"date":"2024-05-24","close":5079.1348},{"date":"2024-05-27","close":5059.7114},{"date":"2024-05-28","close":5176.25},{"date":"2024-05-29","close":5098.5576},{"date":"2024-05-30","close":5050.0},{"date":"2024-05-31","close":5079.1348},{"date":"2024-06-03","close":5069.4233},{"date":"2024-06-04","close":5079.1348},{"date":"2024-06-05","close":5088.8462},{"date":"2024-06-07","close":5088.8462},{"date":"2024-06-10","close":5098.5576},{"date":"2024-06-11","close":5117.981},{"date":"2024-06-12","close":5117.981},{"date":"2024-06-13","close":5020.8652},{"date":"2024-06-14","close":5050.0},{"date":"2024-06-17","close":5088.8462},{"date":"2024-06-18","close":5108.269},{"date":"2024-06-19","close":5050.0},{"date":"2024-06-20","close":5050.0},{"date":"2024-06-21","close":4952.8848},{"date":"2024-06-24","close":4855.769},{"date":"2024-06-25","close":4943.1733},{"date":"2024-06-26","close":4855.769},{"date":"2024-06-27","close":4812.0674},{"date":"2024-06-28","close":4855.769},{"date":"2024-07-01","close":4884.9038},{"date":"2024-07-02","close":4807.2114},{"date":"2024-07-03","close":4802.356},{"date":"2024-07-04","close":4773.2212},{"date":"2024-07-05","close":4778.0771},{"date":"2024-07-08","close":4782.9326},{"date":"2024-07-09","close":4787.7886},{"date":"2024-07-10","close":4778.0771},{"date":"2024-07-11","close":4778.0771},{"date":"2024-07-12","close":4758.6538},{"date":"2024-07-15","close":4768.3652},{"date":"2024-07-16","close":4719.8076},{"date":"2024-07-17","close":4680.9614},{"date":"2024-07-18","close":4627.5483},{"date":"2024-07-19","close":4612.981},{"date":"2024-07-22","close":4467.3076},{"date":"2024-07-23","close":4418.75},{"date":"2024-07-24","close":4418.75},{"date":"2024-07-25","close":4413.894},{"date":"2024-07-26","close":4447.8848},{"date":"2024-07-29","close":4486.731},{"date":"2024-07-30","close":4379.9038},{"date":"2024-07-31","close":4297.356},{"date":"2024-08-01","close":4549.856},{"date":"2024-08-02","close":4486.731},{"date":"2024-08-05","close":4122.5483},{"date":"2024-08-06","close":4234.231},{"date":"2024-08-07","close":4345.9136},{"date":"2024-08-08","close":4321.6348},{"date":"2024-08-09","close":4370.1924},{"date":"2024-08-12","close":4501.2983},{"date":"2024-08-13","close":4423.606},{"date":"2024-08-14","close":4530.4326},{"date":"2024-08-16","close":4617.8364},{"date":"2024-08-19","close":4593.5576},{"date":"2024-08-20","close":4608.125},{"date":"2024-08-21","close":4554.7114},{"date":"2024-08-22","close":4491.5864},{"date":"2024-08-23","close":4472.1636},{"date":"2024-08-26","close":4375.0483},{"date":"2024-08-27","close":4355.625},{"date":"2024-08-28","close":4365.3364},{"date":"2024-08-29","close":4360.481},{"date":"2024-08-30","close":4355.625},{"date":"2024-09-02","close":4379.9038},{"date":"2024-09-03","close":4409.0386},{"date":"2024-09-04","close":4292.5},{"date":"2024-09-05","close":4229.375},{"date":"2024-09-06","close":4175.9614},{"date":"2024-09-09","close":4214.8076},{"date":"2024-09-10","close":4175.9614},{"date":"2024-09-11","close":4137.1152},{"date":"2024-09-12","close":4229.375},{"date":"2024-09-13","close":4229.375},{"date":"2024-09-19","close":4195.3848},{"date":"2024-09-20","close":4195.3848},{"date":"2024-09-23","close":4209.9521},{"date":"2024-09-24","close":4428.4614},{"date":"2024-09-25","close":4530.4326},{"date":"2024-09-26","close":4700.3848},{"date":"2024-09-27","close":4651.8271},{"date":"2024-09-30","close":4564.4233},{"date":"2024-10-02","close":4554.7114},{"date":"2024-10-04","close":4549.856},{"date":"2024-10-07","close":4535.2886},{"date":"2024-10-08","close":4549.856},{"date":"2024-10-10","close":4447.8848},{"date":"2024-10-11","close":4447.8848},{"date":"2024-10-14","close":4501.2983},{"date":"2024-10-15","close":4467.3076},{"date":"2024-10-16","close":4486.731},{"date":"2024-10-17","close":4496.4424},{"date":"2024-10-18","close":4491.5864},{"date":"2024-10-21","close":4467.3076},{"date":"2024-10-22","close":4462.4521},{"date":"2024-10-23","close":4462.4521},{"date":"2024-10-24","close":4404.1826},{"date":"2024-10-25","close":4365.3364},{"date":"2024-10-28","close":4477.019},{"date":"2024-10-29","close":4467.3076},{"date":"2024-10-30","close":4447.8848},{"date":"2024-10-31","close":4486.731},{"date":"2024-11-01","close":4462.4521},{"date":"2024-11-04","close":4525.5771},{"date":"2024-11-05","close":4622.6924},{"date":"2024-11-06","close":4564.4233},{"date":"2024-11-07","close":4452.7402},{"date":"2024-11-08","close":4501.2983},{"date":"2024-11-11","close":4370.1924},{"date":"2024-11-12","close":4214.8076},{"date":"2024-11-13","close":4112.8364},{"date":"2024-11-14","close":4195.3848},{"date":"2024-11-15","close":4370.1924},{"date":"2024-11-18","close":4491.5864},{"date":"2024-11-19","close":4447.8848},{"date":"2024-11-20","close":4583.8462},{"date":"2024-11-21","close":4486.731},{"date":"2024-11-22","close":4467.3076},{"date":"2024-11-25","close":4467.3076},{"date":"2024-11-26","close":4477.019},{"date":"2024-11-27","close":4472.1636},{"date":"2024-11-28","close":4569.2788},{"date":"2024-11-29","close":4564.4233},{"date":"2024-12-02","close":4564.4233},{"date":"2024-12-03","close":4569.2788},{"date":"2024-12-04","close":4564.4233},{"date":"2024-12-05","close":4564.4233},{"date":"2024-12-06","close":4564.4233},{"date":"2024-12-09","close":4564.4233},{"date":"2024-12-10","close":4564.4233},{"date":"2024-12-11","close":4598.4136},{"date":"2024-12-12","close":4564.4233},{"date":"2024-12-13","close":4569.2788},{"date":"2024-12-16","close":4583.8462},{"date":"2024-12-17","close":4545.0},{"date":"2024-12-18","close":4608.125},{"date":"2024-12-19","close":4574.1348},{"date":"2024-12-20","close":4535.2886},{"date":"2024-12-23","close":4574.1348},{"date":"2024-12-24","close":4569.2788},{"date":"2024-12-26","close":4569.2788},{"date":"2024-12-27","close":4700.3848},{"date":"2024-12-30","close":4748.9424},{"date":"2025-01-02","close":4661.5386},{"date":"2025-01-03","close":4710.0962},{"date":"2025-01-06","close":5030.5771},{"date":"2025-01-07","close":4982.019},{"date":"2025-01-08","close":4991.731},{"date":"2025-01-09","close":5244.231},{"date":"2025-01-10","close":5224.8076},{"date":"2025-01-13","close":5098.5576},{"date":"2025-01-14","close":5185.9614},{"date":"2025-01-15","close":5156.8271},{"date":"2025-01-16","close":5176.25},{"date":"2025-01-17","close":5137.4038},{"date":"2025-01-20","close":5011.1538},{"date":"2025-01-21","close":5001.4424},{"date":"2025-01-22","close":5050.0},{"date":"2025-01-23","close":5117.981},{"date":"2025-01-24","close":5127.6924},{"date":"2025-01-31","close":5088.8462},{"date":"2025-02-03","close":4894.6152},{"date":"2025-02-04","close":4914.0386},{"date":"2025-02-05","close":4914.0386},{"date":"2025-02-06","close":5117.981},{"date":"2025-02-07","close":5088.8462},{"date":"2025-02-10","close":5001.4424},{"date":"2025-02-11","close":5040.2886},{"date":"2025-02-12","close":5040.2886},{"date":"2025-02-13","close":5069.4233},{"date":"2025-02-14","close":4962.5962},{"date":"2025-02-17","close":4991.731},{"date":"2025-02-18","close":4991.731},{"date":"2025-02-19","close":4962.5962},{"date":"2025-02-20","close":4865.481},{"date":"2025-02-21","close":4904.3271},{"date":"2025-02-24","close":4923.75},{"date":"2025-02-25","close":4943.1733},{"date":"2025-02-26","close":4943.1733},{"date":"2025-02-27","close":4972.3076},{"date":"2025-02-28","close":4904.3271},{"date":"2025-03-04","close":4850.9136},{"date":"2025-03-05","close":4875.1924},{"date":"2025-03-06","close":4943.1733},{"date":"2025-03-07","close":4962.5962},{"date":"2025-03-10","close":4923.75},{"date":"2025-03-11","close":4933.4614},{"date":"2025-03-12","close":5001.4424},{"date":"2025-03-13","close":4991.731},{"date":"2025-03-14","close":4962.5962},{"date":"2025-03-17","close":4982.019},{"date":"2025-03-18","close":5001.4424},{"date":"2025-03-19","close":4962.5962},{"date":"2025-03-20","close":4943.1733},{"date":"2025-03-21","close":5001.4424},{"date":"2025-03-24","close":4933.4614},{"date":"2025-03-25","close":4943.1733},{"date":"2025-03-26","close":4952.8848},{"date":"2025-03-27","close":4923.75},{"date":"2025-03-28","close":4914.0386},{"date":"2025-03-31","close":4923.75},{"date":"2025-04-01","close":5030.5771},{"date":"2025-04-02","close":5050.0},{"date":"2025-04-03","close":4943.1733},{"date":"2025-04-04","close":5166.5386},{"date":"2025-04-07","close":4972.3076},{"date":"2025-04-08","close":5001.4424},{"date":"2025-04-09","close":4923.75},{"date":"2025-04-10","close":5040.2886},{"date":"2025-04-11","close":5069.4233},{"date":"2025-04-14","close":5001.4424},{"date":"2025-04-15","close":5040.2886},{"date":"2025-04-16","close":5001.4424},{"date":"2025-04-17","close":4972.3076},{"date":"2025-04-18","close":5079.1348},{"date":"2025-04-21","close":5156.8271},{"date":"2025-04-22","close":5117.981},{"date":"2025-04-23","close":5205.3848},{"date":"2025-04-24","close":5117.981},{"date":"2025-04-25","close":5069.4233},{"date":"2025-04-28","close":5030.5771},{"date":"2025-04-29","close":5176.25},{"date":"2025-04-30","close":5040.2886},{"date":"2025-05-02","close":5011.1538},{"date":"2025-05-07","close":5069.4233},{"date":"2025-05-08","close":5147.1152},{"date":"2025-05-09","close":5283.0771},{"date":"2025-05-12","close":5224.8076},{"date":"2025-05-13","close":5156.8271},{"date":"2025-05-14","close":5117.981},{"date":"2025-05-15","close":5195.6733},{"date":"2025-05-16","close":5137.4038},{"date":"2025-05-19","close":4875.1924},{"date":"2025-05-20","close":4904.3271},{"date":"2025-05-21","close":5011.1538},{"date":"2025-05-22","close":5040.2886},{"date":"2025-05-23","close":5069.4233},{"date":"2025-05-26","close":4972.3076},{"date":"2025-05-27","close":4933.4614},{"date":"2025-05-28","close":4982.019},{"date":"2025-05-29","close":4943.1733},{"date":"2025-05-30","close":4943.1733},{"date":"2025-06-02","close":4914.0386},{"date":"2025-06-04","close":4952.8848},{"date":"2025-06-05","close":5011.1538},{"date":"2025-06-09","close":5011.1538},{"date":"2025-06-10","close":5147.1152},{"date":"2025-06-11","close":5069.4233},{"date":"2025-06-12","close":4972.3076},{"date":"2025-06-13","close":4904.3271},{"date":"2025-06-16","close":4972.3076},{"date":"2025-06-17","close":4923.75},{"date":"2025-06-18","close":4884.9038},{"date":"2025-06-19","close":4855.769},{"date":"2025-06-20","close":4841.2021},{"date":"2025-06-23","close":4773.2212},{"date":"2025-06-24","close":4884.9038},{"date":"2025-06-25","close":4846.0576},{"date":"2025-06-26","close":4855.769},{"date":"2025-06-27","close":4831.4902},{"date":"2025-06-30","close":4850.9136},{"date":"2025-07-01","close":4850.9136},{"date":"2025-07-02","close":4846.0576},{"date":"2025-07-03","close":4812.0674},{"date":"2025-07-04","close":4875.1924},{"date":"2025-07-07","close":5069.4233},{"date":"2025-07-08","close":5050.0},{"date":"2025-07-09","close":4943.1733},{"date":"2025-07-10","close":4962.5962},{"date":"2025-07-11","close":4923.75},{"date":"2025-07-14","close":4991.731},{"date":"2025-07-15","close":4991.731},{"date":"2025-07-16","close":4943.1733},{"date":"2025-07-17","close":4952.8848},{"date":"2025-07-18","close":4952.8848},{"date":"2025-07-21","close":5137.4038},{"date":"2025-07-22","close":5030.5771},{"date":"2025-07-23","close":4972.3076},{"date":"2025-07-24","close":4943.1733},{"date":"2025-07-25","close":4962.5962},{"date":"2025-07-28","close":4972.3076},{"date":"2025-07-29","close":4904.3271},{"date":"2025-07-30","close":4923.75},{"date":"2025-07-31","close":4914.0386},{"date":"2025-08-01","close":4855.769},{"date":"2025-08-04","close":4904.3271},{"date":"2025-08-05","close":4952.8848},{"date":"2025-08-06","close":4943.1733},{"date":"2025-08-07","close":4923.75},{"date":"2025-08-08","close":4952.8848},{"date":"2025-08-11","close":4972.3076},{"date":"2025-08-12","close":4943.1733},{"date":"2025-08-13","close":5098.5576},{"date":"2025-08-14","close":5098.5576},{"date":"2025-08-18","close":5020.8652},{"date":"2025-08-19","close":5050.0},{"date":"2025-08-20","close":5156.8271},{"date":"2025-08-21","close":5147.1152},{"date":"2025-08-22","close":5088.8462},{"date":"2025-08-25","close":5283.0771},{"date":"2025-08-26","close":5234.519},{"date":"2025-08-27","close":5273.3652},{"date":"2025-08-28","close":5321.9233},{"date":"2025-08-29","close":5205.3848},{"date":"2025-09-01","close":5127.6924},{"date":"2025-09-02","close":5292.7886},{"date":"2025-09-03","close":5564.7114},{"date":"2025-09-04","close":5516.1538},{"date":"2025-09-05","close":5584.1348},{"date":"2025-09-08","close":5555.0},{"date":"2025-09-09","close":5496.731},{"date":"2025-09-10","close":5419.0386},{"date":"2025-09-11","close":5341.3462},{"date":"2025-09-12","close":5312.2114},{"date":"2025-09-15","close":5244.231},{"date":"2025-09-16","close":5215.0962},{"date":"2025-09-17","close":5166.5386},{"date":"2025-09-18","close":5292.7886},{"date":"2025-09-19","close":5580.0},{"date":"2025-09-22","close":5341.3462},{"date":"2025-09-23","close":5351.0576},{"date":"2025-09-24","close":5389.9038},{"date":"2025-09-25","close":5234.519},{"date":"2025-09-26","close":5127.6924},{"date":"2025-09-29","close":5176.25},{"date":"2025-09-30","close":5050.0},{"date":"2025-10-01","close":5030.5771},{"date":"2025-10-02","close":5050.0},{"date":"2025-10-10","close":4952.8848},{"date":"2025-10-13","close":5020.8652},{"date":"2025-10-14","close":5059.7114},{"date":"2025-10-15","close":5059.7114},{"date":"2025-10-16","close":5079.1348},{"date":"2025-10-17","close":5001.4424},{"date":"2025-10-20","close":4904.3271},{"date":"2025-10-21","close":4865.481},{"date":"2025-10-22","close":4952.8848},{"date":"2025-10-23","close":4875.1924},{"date":"2025-10-24","close":4884.9038},{"date":"2025-10-27","close":4875.1924},{"date":"2025-10-28","close":4850.9136},{"date":"2025-10-29","close":4836.3462},{"date":"2025-10-30","close":4841.2021},{"date":"2025-10-31","close":4797.5},{"date":"2025-11-03","close":4549.856},{"date":"2025-11-04","close":4525.5771},{"date":"2025-11-05","close":4462.4521},{"date":"2025-11-06","close":4452.7402},{"date":"2025-11-07","close":4443.0288},{"date":"2025-11-10","close":4404.1826},{"date":"2025-11-11","close":4467.3076},{"date":"2025-11-12","close":4593.5576},{"date":"2025-11-13","close":4535.2886},{"date":"2025-11-14","close":4583.8462},{"date":"2025-11-17","close":4758.6538},{"date":"2025-11-18","close":4651.8271},{"date":"2025-11-19","close":4724.6636},{"date":"2025-11-20","close":4739.231},{"date":"2025-11-21","close":4773.2212},{"date":"2025-11-24","close":4583.8462},{"date":"2025-11-25","close":4588.7021},{"date":"2025-11-26","close":4564.4233},{"date":"2025-11-27","close":4530.4326},{"date":"2025-11-28","close":4569.2788},{"date":"2025-12-01","close":4758.6538},{"date":"2025-12-02","close":4680.9614},{"date":"2025-12-03","close":4850.9136},{"date":"2025-12-04","close":4710.0962},{"date":"2025-12-05","close":4714.9521},{"date":"2025-12-08","close":4705.2402},{"date":"2025-12-09","close":4875.1924},{"date":"2025-12-10","close":4972.3076},{"date":"2025-12-11","close":5069.4233},{"date":"2025-12-12","close":5117.981},{"date":"2025-12-15","close":5030.5771},{"date":"2025-12-16","close":5098.5576},{"date":"2025-12-17","close":5050.0},{"date":"2025-12-18","close":4923.75},{"date":"2025-12-19","close":5088.8462},{"date":"2025-12-22","close":5088.8462},{"date":"2025-12-23","close":5079.1348},{"date":"2025-12-24","close":5050.0},{"date":"2025-12-26","close":5050.0},{"date":"2025-12-29","close":5010.0},{"date":"2025-12-30","close":4935.0},{"date":"2026-01-02","close":4815.0},{"date":"2026-01-05","close":4850.0},{"date":"2026-01-06","close":4670.0},{"date":"2026-01-07","close":4640.0},{"date":"2026-01-08","close":4745.0},{"date":"2026-01-09","close":4910.0},{"date":"2026-01-12","close":4970.0},{"date":"2026-01-13","close":4920.0},{"date":"2026-01-14","close":4820.0},{"date":"2026-01-15","close":4795.0},{"date":"2026-01-16","close":4860.0},{"date":"2026-01-19","close":4875.0},{"date":"2026-01-20","close":4785.0},{"date":"2026-01-21","close":4720.0},{"date":"2026-01-22","close":4770.0},{"date":"2026-01-23","close":4805.0},{"date":"2026-01-26","close":4865.0},{"date":"2026-01-27","close":4845.0},{"date":"2026-01-28","close":4925.0},{"date":"2026-01-29","close":4985.0},{"date":"2026-01-30","close":4895.0},{"date":"2026-02-02","close":4950.0},{"date":"2026-02-03","close":4890.0},{"date":"2026-02-04","close":5100.0},{"date":"2026-02-05","close":5230.0},{"date":"2026-02-06","close":5240.0},{"date":"2026-02-09","close":5140.0},{"date":"2026-02-10","close":6310.0},{"date":"2026-02-11","close":7290.0},{"date":"2026-02-12","close":7070.0},{"date":"2026-02-13","close":6610.0},{"date":"2026-02-19","close":6410.0},{"date":"2026-02-20","close":6340.0},{"date":"2026-02-23","close":6600.0},{"date":"2026-02-24","close":6460.0},{"date":"2026-02-25","close":6290.0},{"date":"2026-02-26","close":6350.0},{"date":"2026-02-27","close":6080.0},{"date":"2026-03-03","close":5520.0},{"date":"2026-03-04","close":4895.0},{"date":"2026-03-05","close":5190.0},{"date":"2026-03-06","close":5470.0},{"date":"2026-03-09","close":5210.0},{"date":"2026-03-10","close":5390.0},{"date":"2026-03-11","close":5500.0},{"date":"2026-03-12","close":5620.0},{"date":"2026-03-13","close":5630.0},{"date":"2026-03-16","close":5570.0},{"date":"2026-03-17","close":5600.0},{"date":"2026-03-18","close":5610.0},{"date":"2026-03-19","close":5500.0},{"date":"2026-03-20","close":5660.0},{"date":"2026-03-23","close":5430.0},{"date":"2026-03-24","close":5350.0},{"date":"2026-03-25","close":5600.0},{"date":"2026-03-26","close":5430.0},{"date":"2026-03-27","close":5430.0},{"date":"2026-03-30","close":5360.0},{"date":"2026-03-31","close":5240.0},{"date":"2026-04-01","close":5560.0},{"date":"2026-04-02","close":5250.0},{"date":"2026-04-03","close":5250.0},{"date":"2026-04-06","close":5200.0},{"date":"2026-04-07","close":5210.0},{"date":"2026-04-08","close":5310.0},{"date":"2026-04-09","close":5230.0},{"date":"2026-04-10","close":5220.0},{"date":"2026-04-13","close":5350.0},{"date":"2026-04-14","close":5290.0},{"date":"2026-04-15","close":5550.0},{"date":"2026-04-16","close":5320.0},{"date":"2026-04-17","close":5520.0},{"date":"2026-04-20","close":5500.0},{"date":"2026-04-21","close":5480.0},{"date":"2026-04-22","close":5520.0},{"date":"2026-04-23","close":5470.0},{"date":"2026-04-24","close":5570.0},{"date":"2026-04-27","close":5520.0},{"date":"2026-04-28","close":5480.0},{"date":"2026-04-29","close":5520.0},{"date":"2026-04-30","close":5450.0},{"date":"2026-05-04","close":5560.0},{"date":"2026-05-06","close":5390.0},{"date":"2026-05-07","close":5310.0},{"date":"2026-05-08","close":5310.0},{"date":"2026-05-11","close":5210.0},{"date":"2026-05-12","close":5540.0},{"date":"2026-05-13","close":5390.0},{"date":"2026-05-14","close":5550.0},{"date":"2026-05-15","close":5420.0},{"date":"2026-05-18","close":5640.0},{"date":"2026-05-19","close":5920.0},{"date":"2026-05-20","close":5720.0},{"date":"2026-05-21","close":6050.0},{"date":"2026-05-22","close":6130.0},{"date":"2026-05-26","close":5890.0},{"date":"2026-05-27","close":5730.0},{"date":"2026-05-28","close":5950.0},{"date":"2026-05-29","close":5840.0},{"date":"2026-06-01","close":6240.0},{"date":"2026-06-02","close":6100.0},{"date":"2026-06-04","close":6050.0},{"date":"2026-06-05","close":5480.0},{"date":"2026-06-08","close":4800.0},{"date":"2026-06-09","close":4850.0},{"date":"2026-06-10","close":4800.0},{"date":"2026-06-11","close":4800.0},{"date":"2026-06-12","close":4830.0},{"date":"2026-06-15","close":4760.0},{"date":"2026-06-16","close":4800.0},{"date":"2026-06-17","close":4925.0},{"date":"2026-06-18","close":4925.0},{"date":"2026-06-19","close":5000.0},{"date":"2026-06-22","close":5120.0},{"date":"2026-06-23","close":4830.0},{"date":"2026-06-24","close":4800.0},{"date":"2026-06-25","close":4705.0},{"date":"2026-06-26","close":4440.0},{"date":"2026-06-29","close":4690.0},{"date":"2026-06-30","close":4645.0},{"date":"2026-07-01","close":4635.0},{"date":"2026-07-02","close":4560.0},{"date":"2026-07-03","close":4665.0},{"date":"2026-07-06","close":4625.0},{"date":"2026-07-07","close":4580.0},{"date":"2026-07-08","close":4545.0},{"date":"2026-07-09","close":4450.0},{"date":"2026-07-10","close":4650.0},{"date":"2026-07-13","close":4755.0},{"date":"2026-07-14","close":4945.0},{"date":"2026-07-15","close":5010.0},{"date":"2026-07-16","close":5010.0},{"date":"2026-07-20","close":4900.0},{"date":"2026-07-21","close":5190.0},{"date":"2026-07-22","close":5190.0},{"date":"2026-07-23","close":5180.0},{"date":"2026-07-24","close":4975.0},{"date":"2026-07-27","close":4905.0},{"date":"2026-07-28","close":4780.0},{"date":"2026-07-29","close":4605.0},{"date":"2026-07-30","close":4410.0},{"date":"2026-07-31","close":4600.0},{"date":"2026-08-03","close":4715.0},{"date":"2026-08-04","close":5170.0},{"date":"2026-08-05","close":5200.0},{"date":"2026-08-06","close":5290.0},{"date":"2026-08-07","close":5400.0},{"date":"2026-08-10","close":5560.0},{"date":"2026-08-11","close":5900.0},{"date":"2026-08-12","close":6010.0},{"date":"2026-08-13","close":6020.0},{"date":"2026-08-14","close":6050.0},{"date":"2026-08-18","close":6220.0},{"date":"2026-08-19","close":6420.0},{"date":"2026-08-20","close":6430.0},{"date":"2026-08-21","close":6220.0},{"date":"2026-08-24","close":6130.0},{"date":"2026-08-25","close":6150.0},{"date":"2026-08-26","close":6180.0},{"date":"2026-08-27","close":6090.0},{"date":"2026-08-28","close":6070.0},{"date":"2026-08-31","close":6490.0},{"date":"2026-09-01","close":6750.0},{"date":"2026-09-02","close":6970.0},{"date":"2026-09-03","close":6970.0},{"date":"2026-09-04","close":6900.0},{"date":"2026-09-07","close":6640.0},{"date":"2026-09-08","close":6670.0},{"date":"2026-09-09","close":6710.0},{"date":"2026-09-10","close":6760.0},{"date":"2026-09-11","close":6710.0},{"date":"2026-09-14","close":6540.0},{"date":"2026-09-15","close":6390.0},{"date":"2026-09-16","close":6590.0},{"date":"2026-09-17","close":6510.0},{"date":"2026-09-18","close":6530.0},{"date":"2026-09-21","close":6680.0},{"date":"2026-09-22","close":6930.0},{"date":"2026-09-23","close":6940.0},{"date":"2026-09-28","close":6940.0},{"date":"2026-09-29","close":6950.0},{"date":"2026-09-30","close":6850.0},{"date":"2026-10-01","close":6840.0},{"date":"2026-10-02","close":6740.0},{"date":"2026-10-06","close":6690.0},{"date":"2026-10-07","close":6650.0},{"date":"2026-10-08","close":6570.0},{"date":"2026-10-12","close":6710.0},{"date":"2026-10-13","close":6660.0},{"date":"2026-10-14","close":7370.0},{"date":"2026-10-15","close":7000.0},{"date":"2026-10-16","close":8280.0},{"date":"2026-10-19","close":7880.0},{"date":"2026-10-20","close":7810.0},{"date":"2026-10-21","close":7770.0},{"date":"2026-10-22","close":7420.0},{"date":"2026-10-23","close":7080.0}],"chart_data":[{"date":"2024-10-24","open":4467,"high":4467,"low":4365,"close":4404,"volume":5835,"rsi_14":28.17,"sma_20":4644.0,"sma_60":4543.67,"sma_120":4834.88},{"date":"2024-10-25","open":4404,"high":4467,"low":4346,"close":4365,"volume":4585,"rsi_14":25.64,"sma_20":4640.75,"sma_60":4542.75,"sma_120":4830.5},{"date":"2024-10-28","open":4370,"high":4482,"low":4370,"close":4477,"volume":1160,"rsi_14":43.88,"sma_20":4638.0,"sma_60":4543.83,"sma_120":4827.08},{"date":"2024-10-29","open":4448,"high":4477,"low":4414,"close":4467,"volume":3877,"rsi_14":41.24,"sma_20":4626.0,"sma_60":4544.17,"sma_120":4822.17},{"date":"2024-10-30","open":4453,"high":4467,"low":4443,"close":4448,"volume":1698,"rsi_14":50.0,"sma_20":4615.5,"sma_60":4543.5,"sma_120":4817.42},{"date":"2024-10-31","open":4448,"high":4511,"low":4370,"close":4487,"volume":7163,"rsi_14":54.55,"sma_20":4611.5,"sma_60":4545.33,"sma_120":4811.5},{"date":"2024-11-01","open":4448,"high":4516,"low":4448,"close":4462,"volume":2685,"rsi_14":45.12,"sma_20":4606.75,"sma_60":4548.17,"sma_120":4805.62},{"date":"2024-11-04","open":4482,"high":4555,"low":4472,"close":4526,"volume":11013,"rsi_14":56.82,"sma_20":4605.5,"sma_60":4547.75,"sma_120":4800.38},{"date":"2024-11-05","open":4647,"high":4647,"low":4516,"close":4623,"volume":12827,"rsi_14":63.46,"sma_20":4610.0,"sma_60":4550.08,"sma_120":4796.12},{"date":"2024-11-06","open":4623,"high":4681,"low":4526,"close":4564,"volume":19582,"rsi_14":56.14,"sma_20":4610.75,"sma_60":4557.67,"sma_120":4791.12},{"date":"2024-11-07","open":4516,"high":4564,"low":4453,"close":4453,"volume":11080,"rsi_14":47.06,"sma_20":4611.0,"sma_60":4561.42,"sma_120":4786.0},{"date":"2024-11-08","open":4390,"high":4564,"low":4390,"close":4501,"volume":3210,"rsi_14":52.48,"sma_20":4613.75,"sma_60":4564.08,"sma_120":4780.88},{"date":"2024-11-11","open":4501,"high":4545,"low":4365,"close":4370,"volume":9907,"rsi_14":44.31,"sma_20":4607.0,"sma_60":4564.92,"sma_120":4773.88},{"date":"2024-11-12","open":4370,"high":4443,"low":4210,"close":4215,"volume":12433,"rsi_14":37.19,"sma_20":4594.0,"sma_60":4562.25,"sma_120":4765.71},{"date":"2024-11-13","open":4273,"high":4467,"low":4113,"close":4113,"volume":13340,"rsi_14":35.58,"sma_20":4574.75,"sma_60":4555.58,"sma_120":4756.42},{"date":"2024-11-14","open":4113,"high":4336,"low":4093,"close":4195,"volume":12688,"rsi_14":41.94,"sma_20":4559.25,"sma_60":4551.67,"sma_120":4746.42},{"date":"2024-11-15","open":4205,"high":4419,"low":4205,"close":4370,"volume":16598,"rsi_14":45.22,"sma_20":4553.0,"sma_60":4548.92,"sma_120":4737.5},{"date":"2024-11-18","open":4467,"high":4492,"low":4375,"close":4492,"volume":7941,"rsi_14":50.99,"sma_20":4554.25,"sma_60":4546.75,"sma_120":4730.12},{"date":"2024-11-19","open":4496,"high":4637,"low":4302,"close":4448,"volume":10223,"rsi_14":50.0,"sma_20":4553.5,"sma_60":4544.25,"sma_120":4722.96},{"date":"2024-11-20","open":4448,"high":4637,"low":4448,"close":4584,"volume":16431,"rsi_14":53.6,"sma_20":4559.75,"sma_60":4543.83,"sma_120":4718.71},{"date":"2024-11-21","open":4584,"high":4589,"low":4472,"close":4487,"volume":9914,"rsi_14":50.85,"sma_20":4564.0,"sma_60":4542.67,"sma_120":4713.79},{"date":"2024-11-22","open":4487,"high":4564,"low":4409,"close":4467,"volume":19400,"rsi_14":47.89,"sma_20":4569.25,"sma_60":4542.25,"sma_120":4707.71},{"date":"2024-11-25","open":4623,"high":4623,"low":4390,"close":4467,"volume":13162,"rsi_14":43.94,"sma_20":4568.75,"sma_60":4542.17,"sma_120":4702.29},{"date":"2024-11-26","open":4472,"high":4477,"low":4414,"close":4477,"volume":8884,"rsi_14":46.46,"sma_20":4569.25,"sma_60":4543.92,"sma_120":4697.38},{"date":"2024-11-27","open":4560,"high":4564,"low":4414,"close":4472,"volume":12597,"rsi_14":50.86,"sma_20":4570.5,"sma_60":4545.92,"sma_120":4692.17},{"date":"2024-11-28","open":4472,"high":4574,"low":4438,"close":4569,"volume":13151,"rsi_14":52.89,"sma_20":4574.75,"sma_60":4549.42,"sma_120":4687.88},{"date":"2024-11-29","open":4569,"high":4662,"low":4511,"close":4564,"volume":14025,"rsi_14":59.26,"sma_20":4580.0,"sma_60":4552.92,"sma_120":4683.46},{"date":"2024-12-02","open":4564,"high":4657,"low":4467,"close":4564,"volume":17054,"rsi_14":69.57,"sma_20":4582.0,"sma_60":4556.5,"sma_120":4678.96},{"date":"2024-12-03","open":4652,"high":4652,"low":4516,"close":4569,"volume":9467,"rsi_14":78.66,"sma_20":4579.25,"sma_60":4559.75,"sma_120":4674.5},{"date":"2024-12-04","open":4569,"high":4642,"low":4458,"close":4564,"volume":27430,"rsi_14":75.68,"sma_20":4579.25,"sma_60":4562.42,"sma_120":4669.92},{"date":"2024-12-05","open":4642,"high":4662,"low":4477,"close":4564,"volume":12204,"rsi_14":67.86,"sma_20":4585.0,"sma_60":4567.08,"sma_120":4665.17},{"date":"2024-12-06","open":4564,"high":4569,"low":4453,"close":4564,"volume":16240,"rsi_14":58.62,"sma_20":4588.25,"sma_60":4572.83,"sma_120":4660.42},{"date":"2024-12-09","open":4594,"high":4652,"low":4458,"close":4564,"volume":12963,"rsi_14":65.38,"sma_20":4598.25,"sma_60":4579.5,"sma_120":4656.5},{"date":"2024-12-10","open":4526,"high":4652,"low":4526,"close":4564,"volume":16871,"rsi_14":46.0,"sma_20":4616.25,"sma_60":4585.5,"sma_120":4652.33},{"date":"2024-12-11","open":4613,"high":4671,"low":4564,"close":4598,"volume":10137,"rsi_14":81.08,"sma_20":4641.25,"sma_60":4592.75,"sma_120":4648.12},{"date":"2024-12-12","open":4618,"high":4662,"low":4487,"close":4564,"volume":27205,"rsi_14":75.0,"sma_20":4660.25,"sma_60":4600.08,"sma_120":4643.46},{"date":"2024-12-13","open":4564,"high":4652,"low":4540,"close":4569,"volume":27177,"rsi_14":75.61,"sma_20":4670.5,"sma_60":4605.92,"sma_120":4639.33},{"date":"2024-12-16","open":4662,"high":4662,"low":4564,"close":4584,"volume":7419,"rsi_14":76.19,"sma_20":4675.25,"sma_60":4612.0,"sma_120":4635.33},{"date":"2024-12-17","open":4632,"high":4632,"low":4472,"close":4545,"volume":12070,"rsi_14":65.31,"sma_20":4680.25,"sma_60":4618.0,"sma_120":4631.83},{"date":"2024-12-18","open":4550,"high":4613,"low":4550,"close":4608,"volume":10556,"rsi_14":59.52,"sma_20":4681.5,"sma_60":4625.08,"sma_120":4629.71},{"date":"2024-12-19","open":4608,"high":4642,"low":4477,"close":4574,"volume":17323,"rsi_14":52.08,"sma_20":4686.0,"sma_60":4631.33,"sma_120":4626.54},{"date":"2024-12-20","open":4555,"high":4564,"low":4496,"close":4535,"volume":12139,"rsi_14":44.64,"sma_20":4689.5,"sma_60":4633.17,"sma_120":4623.79},{"date":"2024-12-23","open":4535,"high":4594,"low":4521,"close":4574,"volume":20140,"rsi_14":50.79,"sma_20":4695.0,"sma_60":4633.92,"sma_120":4621.75},{"date":"2024-12-24","open":4574,"high":4613,"low":4564,"close":4569,"volume":5526,"rsi_14":50.79,"sma_20":4699.75,"sma_60":4631.67,"sma_120":4619.29},{"date":"2024-12-26","open":4569,"high":4856,"low":4564,"close":4569,"volume":12989,"rsi_14":50.79,"sma_20":4704.75,"sma_60":4630.25,"sma_120":4616.58},{"date":"2024-12-27","open":4652,"high":4700,"low":4569,"close":4700,"volume":8512,"rsi_14":65.56,"sma_20":4711.5,"sma_60":4632.58,"sma_120":4615.67},{"date":"2024-12-30","open":4700,"high":4788,"low":4603,"close":4749,"volume":12118,"rsi_14":69.0,"sma_20":4721.0,"sma_60":4635.92,"sma_120":4615.21},{"date":"2025-01-02","open":4705,"high":4705,"low":4584,"close":4662,"volume":11923,"rsi_14":58.47,"sma_20":4726.0,"sma_60":4637.83,"sma_120":4614.25},{"date":"2025-01-03","open":4662,"high":4827,"low":4657,"close":4710,"volume":17773,"rsi_14":59.5,"sma_20":4733.25,"sma_60":4640.83,"sma_120":4613.67},{"date":"2025-01-06","open":4827,"high":5633,"low":4759,"close":5031,"volume":708314,"rsi_14":76.67,"sma_20":4757.25,"sma_60":4649.08,"sma_120":4615.79},{"date":"2025-01-07","open":4972,"high":5021,"low":4895,"close":4982,"volume":37397,"rsi_14":72.49,"sma_20":4778.75,"sma_60":4658.25,"sma_120":4617.46},{"date":"2025-01-08","open":5001,"high":5031,"low":4953,"close":4992,"volume":15625,"rsi_14":72.34,"sma_20":4800.75,"sma_60":4667.58,"sma_120":4619.29},{"date":"2025-01-09","open":4992,"high":6109,"low":4933,"close":5244,"volume":786363,"rsi_14":81.03,"sma_20":4835.75,"sma_60":4680.33,"sma_120":4623.29},{"date":"2025-01-10","open":5244,"high":5633,"low":5157,"close":5225,"volume":100036,"rsi_14":78.48,"sma_20":4869.75,"sma_60":4693.33,"sma_120":4627.29},{"date":"2025-01-13","open":5244,"high":5312,"low":5099,"close":5099,"volume":37888,"rsi_14":72.31,"sma_20":4895.5,"sma_60":4703.83,"sma_120":4630.12},{"date":"2025-01-14","open":5050,"high":5341,"low":5001,"close":5186,"volume":36388,"rsi_14":76.59,"sma_20":4927.5,"sma_60":4715.67,"sma_120":4634.12},{"date":"2025-01-15","open":5167,"high":5235,"low":5137,"close":5157,"volume":19498,"rsi_14":74.0,"sma_20":4957.75,"sma_60":4727.08,"sma_120":4638.21},{"date":"2025-01-16","open":5215,"high":5283,"low":5137,"close":5176,"volume":19880,"rsi_14":74.7,"sma_20":4988.25,"sma_60":4739.25,"sma_120":4642.92},{"date":"2025-01-17","open":5176,"high":5196,"low":5031,"close":5137,"volume":18630,"rsi_14":72.41,"sma_20":5018.75,"sma_60":4750.83,"sma_120":4647.42},{"date":"2025-01-20","open":5089,"high":5118,"low":5001,"close":5011,"volume":8030,"rsi_14":62.31,"sma_20":5039.5,"sma_60":4760.25,"sma_120":4652.08},{"date":"2025-01-21","open":5011,"high":5099,"low":4953,"close":5001,"volume":12992,"rsi_14":60.32,"sma_20":5061.5,"sma_60":4770.5,"sma_120":4657.08},{"date":"2025-01-22","open":5001,"high":5089,"low":4904,"close":5050,"volume":25519,"rsi_14":66.39,"sma_20":5088.0,"sma_60":4782.25,"sma_120":4662.5},{"date":"2025-01-23","open":5361,"high":5361,"low":5069,"close":5118,"volume":16164,"rsi_14":66.94,"sma_20":5116.0,"sma_60":4793.25,"sma_120":4668.54},{"date":"2025-01-24","open":5118,"high":5283,"low":5089,"close":5128,"volume":18408,"rsi_14":55.43,"sma_20":5144.75,"sma_60":4804.58,"sma_120":4674.38},{"date":"2025-01-31","open":5167,"high":5167,"low":5050,"close":5089,"volume":8661,"rsi_14":56.04,"sma_20":5171.5,"sma_60":4815.58,"sma_120":4679.54},{"date":"2025-02-03","open":5060,"high":5060,"low":4856,"close":4895,"volume":12451,"rsi_14":45.45,"sma_20":5181.5,"sma_60":4822.58,"sma_120":4683.96},{"date":"2025-02-04","open":4851,"high":5147,"low":4851,"close":4914,"volume":11923,"rsi_14":30.23,"sma_20":5190.0,"sma_60":4830.33,"sma_120":4689.25},{"date":"2025-02-05","open":4914,"high":5060,"low":4895,"close":4914,"volume":15500,"rsi_14":30.95,"sma_20":5203.0,"sma_60":4837.0,"sma_120":4692.38},{"date":"2025-02-06","open":5001,"high":5225,"low":4914,"close":5118,"volume":24659,"rsi_14":51.09,"sma_20":5224.0,"sma_60":4845.5,"sma_120":4697.79},{"date":"2025-02-07","open":5118,"high":5118,"low":5011,"close":5089,"volume":11199,"rsi_14":44.19,"sma_20":5227.0,"sma_60":4854.5,"sma_120":4706.08},{"date":"2025-02-10","open":5089,"high":5089,"low":4895,"close":5001,"volume":15677,"rsi_14":41.3,"sma_20":5228.0,"sma_60":4863.92,"sma_120":4712.67},{"date":"2025-02-11","open":5050,"high":5157,"low":5001,"close":5040,"volume":6324,"rsi_14":42.55,"sma_20":5230.5,"sma_60":4873.17,"sma_120":4718.62},{"date":"2025-02-12","open":5001,"high":5050,"low":4972,"close":5040,"volume":6028,"rsi_14":44.44,"sma_20":5220.0,"sma_60":4884.67,"sma_120":4724.79},{"date":"2025-02-13","open":4992,"high":5079,"low":4992,"close":5069,"volume":5662,"rsi_14":53.75,"sma_20":5212.0,"sma_60":4899.33,"sma_120":4730.79},{"date":"2025-02-14","open":5069,"high":5769,"low":4943,"close":4963,"volume":292962,"rsi_14":47.78,"sma_20":5205.0,"sma_60":4913.92,"sma_120":4734.75},{"date":"2025-02-17","open":4972,"high":5031,"low":4933,"close":4992,"volume":15253,"rsi_14":46.59,"sma_20":5195.0,"sma_60":4927.58,"sma_120":4739.62},{"date":"2025-02-18","open":4933,"high":4992,"low":4914,"close":4992,"volume":10296,"rsi_14":41.98,"sma_20":5186.5,"sma_60":4938.25,"sma_120":4743.58},{"date":"2025-02-19","open":5001,"high":5001,"low":4924,"close":4963,"volume":7380,"rsi_14":39.76,"sma_20":5175.5,"sma_60":4946.33,"sma_120":4746.54},{"date":"2025-02-20","open":4982,"high":4982,"low":4851,"close":4865,"volume":18717,"rsi_14":37.08,"sma_20":5161.5,"sma_60":4953.5,"sma_120":4748.88},{"date":"2025-02-21","open":5011,"high":5011,"low":4885,"close":4904,"volume":13174,"rsi_14":50.68,"sma_20":5156.0,"sma_60":4959.0,"sma_120":4751.42},{"date":"2025-02-24","open":4865,"high":4924,"low":4856,"close":4924,"volume":9326,"rsi_14":50.68,"sma_20":5152.0,"sma_60":4966.5,"sma_120":4754.58},{"date":"2025-02-25","open":5040,"high":5040,"low":4856,"close":4943,"volume":27151,"rsi_14":52.0,"sma_20":5146.5,"sma_60":4974.67,"sma_120":4758.46},{"date":"2025-02-26","open":4943,"high":4953,"low":4856,"close":4943,"volume":11854,"rsi_14":33.33,"sma_20":5137.5,"sma_60":4982.83,"sma_120":4762.5},{"date":"2025-02-27","open":4943,"high":4992,"low":4904,"close":4972,"volume":7983,"rsi_14":38.89,"sma_20":5129.5,"sma_60":4991.33,"sma_120":4767.62},{"date":"2025-02-28","open":4924,"high":4933,"low":4856,"close":4904,"volume":11528,"rsi_14":40.38,"sma_20":5120.0,"sma_60":4998.75,"sma_120":4772.33},{"date":"2025-03-04","open":4895,"high":4904,"low":4715,"close":4851,"volume":5954,"rsi_14":31.78,"sma_20":5117.75,"sma_60":5003.58,"sma_120":4776.5},{"date":"2025-03-05","open":4914,"high":4933,"low":4851,"close":4875,"volume":5381,"rsi_14":34.82,"sma_20":5115.75,"sma_60":5008.92,"sma_120":4780.92},{"date":"2025-03-06","open":4953,"high":4992,"low":4895,"close":4943,"volume":5563,"rsi_14":39.17,"sma_20":5117.25,"sma_60":5015.42,"sma_120":4785.96},{"date":"2025-03-07","open":5001,"high":5001,"low":4943,"close":4963,"volume":3948,"rsi_14":50.0,"sma_20":5109.25,"sma_60":5022.17,"sma_120":4790.96},{"date":"2025-03-10","open":4963,"high":5244,"low":4914,"close":4924,"volume":10378,"rsi_14":43.27,"sma_20":5100.75,"sma_60":5028.33,"sma_120":4795.38},{"date":"2025-03-11","open":4846,"high":4943,"low":4836,"close":4933,"volume":7630,"rsi_14":44.34,"sma_20":5097.25,"sma_60":5034.67,"sma_120":4800.88},{"date":"2025-03-12","open":4972,"high":5099,"low":4943,"close":5001,"volume":8822,"rsi_14":53.51,"sma_20":5095.25,"sma_60":5042.17,"sma_120":4807.5},{"date":"2025-03-13","open":5001,"high":5011,"low":4953,"close":4992,"volume":6059,"rsi_14":63.54,"sma_20":5092.75,"sma_60":5049.5,"sma_120":4814.5},{"date":"2025-03-14","open":5001,"high":5001,"low":4904,"close":4963,"volume":8797,"rsi_14":56.38,"sma_20":5087.25,"sma_60":5056.33,"sma_120":4820.92},{"date":"2025-03-17","open":4856,"high":4982,"low":4856,"close":4982,"volume":13096,"rsi_14":56.38,"sma_20":5088.25,"sma_60":5062.92,"sma_120":4827.83},{"date":"2025-03-18","open":4982,"high":5001,"low":4972,"close":5001,"volume":4202,"rsi_14":56.38,"sma_20":5088.75,"sma_60":5070.42,"sma_120":4835.25},{"date":"2025-03-19","open":5001,"high":5011,"low":4885,"close":4963,"volume":17217,"rsi_14":51.96,"sma_20":5087.25,"sma_60":5077.17,"sma_120":4841.54},{"date":"2025-03-20","open":4963,"high":4972,"low":4914,"close":4943,"volume":7144,"rsi_14":47.0,"sma_20":5086.25,"sma_60":5083.33,"sma_120":4847.67},{"date":"2025-03-21","open":4943,"high":5031,"low":4885,"close":5001,"volume":8156,"rsi_14":60.2,"sma_20":5093.25,"sma_60":5091.17,"sma_120":4854.58},{"date":"2025-03-24","open":5001,"high":5021,"low":4856,"close":4933,"volume":7835,"rsi_14":58.42,"sma_20":5094.75,"sma_60":5096.75,"sma_120":4860.92},{"date":"2025-03-25","open":4933,"high":4972,"low":4851,"close":4943,"volume":8256,"rsi_14":57.14,"sma_20":5095.75,"sma_60":5103.08,"sma_120":4867.21},{"date":"2025-03-26","open":4943,"high":4992,"low":4933,"close":4953,"volume":7547,"rsi_14":51.16,"sma_20":5096.25,"sma_60":5110.25,"sma_120":4871.71},{"date":"2025-03-27","open":4953,"high":4992,"low":4924,"close":4924,"volume":3657,"rsi_14":45.45,"sma_20":5095.25,"sma_60":5116.25,"sma_120":4875.08},{"date":"2025-03-28","open":4924,"high":4982,"low":4856,"close":4914,"volume":7299,"rsi_14":48.78,"sma_20":5092.25,"sma_60":5122.17,"sma_120":4876.92},{"date":"2025-03-31","open":4914,"high":5536,"low":4827,"close":4924,"volume":150702,"rsi_14":48.78,"sma_20":5093.25,"sma_60":5128.25,"sma_120":4879.25},{"date":"2025-04-01","open":5001,"high":5157,"low":4943,"close":5031,"volume":46347,"rsi_14":53.33,"sma_20":5102.5,"sma_60":5133.92,"sma_120":4883.25},{"date":"2025-04-02","open":5060,"high":5089,"low":4982,"close":5050,"volume":11364,"rsi_14":56.52,"sma_20":5111.5,"sma_60":5139.08,"sma_120":4887.5},{"date":"2025-04-03","open":5011,"high":5040,"low":4865,"close":4943,"volume":21530,"rsi_14":48.15,"sma_20":5111.5,"sma_60":5143.92,"sma_120":4890.88},{"date":"2025-04-04","open":4943,"high":5167,"low":4856,"close":5167,"volume":15071,"rsi_14":62.67,"sma_20":5122.0,"sma_60":5151.75,"sma_120":4896.29},{"date":"2025-04-07","open":5021,"high":5137,"low":4865,"close":4972,"volume":16825,"rsi_14":48.39,"sma_20":5124.5,"sma_60":5150.75,"sma_120":4899.92},{"date":"2025-04-08","open":4972,"high":5099,"low":4943,"close":5001,"volume":14349,"rsi_14":52.17,"sma_20":5128.0,"sma_60":5151.08,"sma_120":4904.67},{"date":"2025-04-09","open":5050,"high":5050,"low":4924,"close":4924,"volume":17734,"rsi_14":48.98,"sma_20":5124.0,"sma_60":5149.92,"sma_120":4908.75},{"date":"2025-04-10","open":4972,"high":5128,"low":4953,"close":5040,"volume":9288,"rsi_14":51.92,"sma_20":5126.5,"sma_60":5146.42,"sma_120":4913.38},{"date":"2025-04-11","open":5040,"high":5167,"low":5011,"close":5069,"volume":16714,"rsi_14":57.0,"sma_20":5132.0,"sma_60":5143.75,"sma_120":4918.54},{"date":"2025-04-14","open":5069,"high":5176,"low":5001,"close":5001,"volume":31996,"rsi_14":52.83,"sma_20":5133.0,"sma_60":5142.08,"sma_120":4922.96},{"date":"2025-04-15","open":5001,"high":5128,"low":5001,"close":5040,"volume":11604,"rsi_14":54.13,"sma_20":5135.0,"sma_60":5139.58,"sma_120":4927.62},{"date":"2025-04-16","open":5069,"high":5079,"low":4982,"close":5001,"volume":19117,"rsi_14":53.64,"sma_20":5137.0,"sma_60":5136.92,"sma_120":4932.0},{"date":"2025-04-17","open":5040,"high":5040,"low":4953,"close":4972,"volume":8971,"rsi_14":52.68,"sma_20":5138.5,"sma_60":5133.42,"sma_120":4936.33},{"date":"2025-04-18","open":4982,"high":5176,"low":4963,"close":5079,"volume":31496,"rsi_14":56.56,"sma_20":5142.5,"sma_60":5132.42,"sma_120":4941.62},{"date":"2025-04-21","open":5089,"high":5176,"low":5089,"close":5157,"volume":12551,"rsi_14":55.46,"sma_20":5154.0,"sma_60":5134.92,"sma_120":4947.58},{"date":"2025-04-22","open":5157,"high":5312,"low":5099,"close":5118,"volume":41846,"rsi_14":52.89,"sma_20":5163.0,"sma_60":5136.92,"sma_120":4953.71},{"date":"2025-04-23","open":5196,"high":5468,"low":5167,"close":5205,"volume":30448,"rsi_14":61.34,"sma_20":5176.0,"sma_60":5139.58,"sma_120":4960.92},{"date":"2025-04-24","open":5235,"high":5322,"low":5118,"close":5118,"volume":17188,"rsi_14":47.62,"sma_20":5186.0,"sma_60":5139.58,"sma_120":4966.42},{"date":"2025-04-25","open":5147,"high":5196,"low":5011,"close":5069,"volume":20803,"rsi_14":55.56,"sma_20":5194.0,"sma_60":5138.58,"sma_120":4971.58},{"date":"2025-04-28","open":5147,"high":5196,"low":5031,"close":5031,"volume":19057,"rsi_14":51.65,"sma_20":5199.5,"sma_60":5137.58,"sma_120":4976.58},{"date":"2025-04-29","open":5031,"high":5225,"low":5021,"close":5176,"volume":13515,"rsi_14":63.27,"sma_20":5207.0,"sma_60":5142.42,"sma_120":4982.5},{"date":"2025-04-30","open":5176,"high":5176,"low":5021,"close":5040,"volume":14497,"rsi_14":50.0,"sma_20":5206.5,"sma_60":5144.58,"sma_120":4987.46},{"date":"2025-05-02","open":5040,"high":5079,"low":4992,"close":5011,"volume":16849,"rsi_14":47.0,"sma_20":5210.0,"sma_60":5146.25,"sma_120":4991.62},{"date":"2025-05-07","open":5031,"high":5157,"low":4982,"close":5069,"volume":20985,"rsi_14":53.54,"sma_20":5205.0,"sma_60":5145.42,"sma_120":4995.46},{"date":"2025-05-08","open":5118,"high":5147,"low":5050,"close":5147,"volume":14143,"rsi_14":55.34,"sma_20":5214.0,"sma_60":5146.42,"sma_120":5000.46},{"date":"2025-05-09","open":5137,"high":5293,"low":5099,"close":5283,"volume":19891,"rsi_14":62.83,"sma_20":5228.5,"sma_60":5151.25,"sma_120":5007.58},{"date":"2025-05-12","open":5264,"high":5322,"low":5167,"close":5225,"volume":18487,"rsi_14":61.21,"sma_20":5244.0,"sma_60":5154.42,"sma_120":5013.79},{"date":"2025-05-13","open":5225,"high":5225,"low":5157,"close":5157,"volume":8454,"rsi_14":53.57,"sma_20":5250.0,"sma_60":5156.42,"sma_120":5020.54},{"date":"2025-05-14","open":5186,"high":5225,"low":5079,"close":5118,"volume":28848,"rsi_14":48.15,"sma_20":5252.5,"sma_60":5157.25,"sma_120":5028.29},{"date":"2025-05-15","open":5137,"high":5293,"low":5060,"close":5196,"volume":22791,"rsi_14":53.57,"sma_20":5262.5,"sma_60":5161.25,"sma_120":5037.58},{"date":"2025-05-16","open":5157,"high":5196,"low":5060,"close":5137,"volume":37031,"rsi_14":46.79,"sma_20":5267.5,"sma_60":5163.75,"sma_120":5045.67},{"date":"2025-05-19","open":5137,"high":5176,"low":4875,"close":4875,"volume":36087,"rsi_14":40.16,"sma_20":5261.0,"sma_60":5161.75,"sma_120":5050.0},{"date":"2025-05-20","open":4875,"high":4982,"low":4856,"close":4904,"volume":21411,"rsi_14":43.2,"sma_20":5257.5,"sma_60":5160.75,"sma_120":5053.54},{"date":"2025-05-21","open":4904,"high":5069,"low":4904,"close":5011,"volume":15138,"rsi_14":49.24,"sma_20":5254.0,"sma_60":5163.25,"sma_120":5058.38},{"date":"2025-05-22","open":4992,"high":5069,"low":4953,"close":5040,"volume":10106,"rsi_14":44.17,"sma_20":5248.0,"sma_60":5165.58,"sma_120":5062.29},{"date":"2025-05-23","open":5040,"high":5128,"low":4963,"close":5069,"volume":9806,"rsi_14":51.38,"sma_20":5245.5,"sma_60":5168.08,"sma_120":5067.29},{"date":"2025-05-26","open":5060,"high":5137,"low":4904,"close":4972,"volume":17622,"rsi_14":48.28,"sma_20":5233.5,"sma_60":5168.58,"sma_120":5071.62},{"date":"2025-05-27","open":4992,"high":5040,"low":4895,"close":4933,"volume":16959,"rsi_14":43.86,"sma_20":5224.0,"sma_60":5168.42,"sma_120":5075.62},{"date":"2025-05-28","open":4963,"high":5021,"low":4933,"close":4982,"volume":18215,"rsi_14":42.34,"sma_20":5219.5,"sma_60":5168.58,"sma_120":5079.96},{"date":"2025-05-29","open":4963,"high":5021,"low":4914,"close":4943,"volume":23720,"rsi_14":32.67,"sma_20":5215.0,"sma_60":5169.25,"sma_120":5084.0},{"date":"2025-05-30","open":4992,"high":5079,"low":4914,"close":4943,"volume":28686,"rsi_14":34.74,"sma_20":5203.0,"sma_60":5170.83,"sma_120":5087.21},{"date":"2025-06-02","open":4943,"high":5001,"low":4865,"close":4914,"volume":21096,"rsi_14":36.26,"sma_20":5196.5,"sma_60":5171.5,"sma_120":5090.21},{"date":"2025-06-04","open":4992,"high":5001,"low":4904,"close":4953,"volume":20457,"rsi_14":40.66,"sma_20":5193.5,"sma_60":5171.67,"sma_120":5093.54},{"date":"2025-06-05","open":5001,"high":5040,"low":4933,"close":5011,"volume":22659,"rsi_14":39.33,"sma_20":5190.5,"sma_60":5172.5,"sma_120":5097.33},{"date":"2025-06-09","open":5011,"high":5089,"low":4992,"close":5011,"volume":27869,"rsi_14":42.17,"sma_20":5183.5,"sma_60":5174.0,"sma_120":5101.17},{"date":"2025-06-10","open":5031,"high":5167,"low":5031,"close":5147,"volume":21244,"rsi_14":70.0,"sma_20":5176.5,"sma_60":5177.67,"sma_120":5106.17},{"date":"2025-06-11","open":5167,"high":5176,"low":5011,"close":5069,"volume":40874,"rsi_14":61.33,"sma_20":5168.5,"sma_60":5178.83,"sma_120":5110.5},{"date":"2025-06-12","open":5060,"high":5060,"low":4933,"close":4972,"volume":77554,"rsi_14":47.3,"sma_20":5159.0,"sma_60":5178.5,"sma_120":5114.0},{"date":"2025-06-13","open":5011,"high":5011,"low":4895,"close":4904,"volume":30374,"rsi_14":41.03,"sma_20":5148.0,"sma_60":5177.5,"sma_120":5116.92},{"date":"2025-06-16","open":4992,"high":4992,"low":4865,"close":4972,"volume":10774,"rsi_14":43.9,"sma_20":5136.5,"sma_60":5177.33,"sma_120":5120.12},{"date":"2025-06-17","open":4982,"high":5001,"low":4875,"close":4924,"volume":16186,"rsi_14":46.75,"sma_20":5125.5,"sma_60":5176.0,"sma_120":5123.21},{"date":"2025-06-18","open":4924,"high":4924,"low":4836,"close":4885,"volume":41453,"rsi_14":46.75,"sma_20":5126.0,"sma_60":5174.67,"sma_120":5125.92},{"date":"2025-06-19","open":4885,"high":4895,"low":4759,"close":4856,"volume":67256,"rsi_14":41.33,"sma_20":5123.5,"sma_60":5173.17,"sma_120":5128.25},{"date":"2025-06-20","open":4856,"high":4904,"low":4715,"close":4841,"volume":56269,"rsi_14":42.76,"sma_20":5114.75,"sma_60":5170.42,"sma_120":5130.79},{"date":"2025-06-23","open":4841,"high":4841,"low":4744,"close":4773,"volume":39847,"rsi_14":38.99,"sma_20":5101.0,"sma_60":5167.67,"sma_120":5132.21},{"date":"2025-06-24","open":4836,"high":4924,"low":4778,"close":4885,"volume":16983,"rsi_14":48.3,"sma_20":5091.5,"sma_60":5166.67,"sma_120":5134.88},{"date":"2025-06-25","open":4924,"high":4924,"low":4788,"close":4846,"volume":12547,"rsi_14":43.75,"sma_20":5085.0,"sma_60":5164.83,"sma_120":5137.54},{"date":"2025-06-26","open":4846,"high":4904,"low":4710,"close":4856,"volume":32244,"rsi_14":40.36,"sma_20":5081.0,"sma_60":5163.67,"sma_120":5139.96},{"date":"2025-06-27","open":4856,"high":4895,"low":4797,"close":4831,"volume":15272,"rsi_14":39.18,"sma_20":5073.25,"sma_60":5162.25,"sma_120":5142.21},{"date":"2025-06-30","open":4831,"high":4885,"low":4831,"close":4851,"volume":10982,"rsi_14":29.25,"sma_20":5068.5,"sma_60":5161.0,"sma_120":5144.62},{"date":"2025-07-01","open":4914,"high":4914,"low":4841,"close":4851,"volume":18115,"rsi_14":32.82,"sma_20":5063.75,"sma_60":5157.92,"sma_120":5145.92},{"date":"2025-07-02","open":4865,"high":4895,"low":4788,"close":4846,"volume":28597,"rsi_14":38.39,"sma_20":5060.25,"sma_60":5154.42,"sma_120":5146.75},{"date":"2025-07-03","open":4851,"high":4895,"low":4793,"close":4812,"volume":12139,"rsi_14":40.95,"sma_20":5053.0,"sma_60":5152.17,"sma_120":5148.04},{"date":"2025-07-04","open":4812,"high":4924,"low":4783,"close":4875,"volume":37908,"rsi_14":40.38,"sma_20":5046.0,"sma_60":5147.17,"sma_120":5149.46},{"date":"2025-07-07","open":4875,"high":5235,"low":4846,"close":5069,"volume":60285,"rsi_14":61.19,"sma_20":5049.0,"sma_60":5148.83,"sma_120":5149.79},{"date":"2025-07-08","open":5040,"high":5099,"low":4972,"close":5050,"volume":26305,"rsi_14":63.08,"sma_20":5044.0,"sma_60":5149.67,"sma_120":5150.38},{"date":"2025-07-09","open":5040,"high":5060,"low":4924,"close":4943,"volume":12376,"rsi_14":56.16,"sma_20":5037.5,"sma_60":5150.0,"sma_120":5149.96},{"date":"2025-07-10","open":4953,"high":5011,"low":4943,"close":4963,"volume":12661,"rsi_14":58.5,"sma_20":5037.0,"sma_60":5148.67,"sma_120":5147.54},{"date":"2025-07-11","open":5021,"high":5031,"low":4885,"close":4924,"volume":10252,"rsi_14":60.99,"sma_20":5038.0,"sma_60":5146.17,"sma_120":5144.96},{"date":"2025-07-14","open":4924,"high":4992,"low":4831,"close":4992,"volume":10079,"rsi_14":58.33,"sma_20":5039.0,"sma_60":5146.0,"sma_120":5144.04},{"date":"2025-07-15","open":4992,"high":5021,"low":4953,"close":4992,"volume":10510,"rsi_14":62.1,"sma_20":5042.5,"sma_60":5145.17,"sma_120":5142.38},{"date":"2025-07-16","open":4992,"high":5021,"low":4924,"close":4943,"volume":11199,"rsi_14":56.82,"sma_20":5045.5,"sma_60":5144.17,"sma_120":5140.54},{"date":"2025-07-17","open":4963,"high":4992,"low":4914,"close":4953,"volume":8473,"rsi_14":59.69,"sma_20":5050.5,"sma_60":5143.83,"sma_120":5138.62},{"date":"2025-07-18","open":5001,"high":5953,"low":4885,"close":4953,"volume":4449317,"rsi_14":58.4,"sma_20":5056.25,"sma_60":5141.67,"sma_120":5137.04},{"date":"2025-07-21","open":4924,"high":5273,"low":4914,"close":5137,"volume":183630,"rsi_14":68.1,"sma_20":5075.0,"sma_60":5141.33,"sma_120":5138.12},{"date":"2025-07-22","open":5108,"high":5186,"low":5031,"close":5031,"volume":63105,"rsi_14":60.33,"sma_20":5082.5,"sma_60":5139.83,"sma_120":5138.38},{"date":"2025-07-23","open":4972,"high":5079,"low":4933,"close":4972,"volume":56567,"rsi_14":58.73,"sma_20":5089.0,"sma_60":5135.83,"sma_120":5137.71},{"date":"2025-07-24","open":5001,"high":5040,"low":4933,"close":4943,"volume":34353,"rsi_14":53.85,"sma_20":5093.5,"sma_60":5132.83,"sma_120":5136.21},{"date":"2025-07-25","open":4953,"high":4982,"low":4865,"close":4963,"volume":21171,"rsi_14":42.47,"sma_20":5100.25,"sma_60":5131.0,"sma_120":5134.79},{"date":"2025-07-28","open":4943,"high":4972,"low":4875,"close":4972,"volume":29076,"rsi_14":44.44,"sma_20":5106.5,"sma_60":5130.0,"sma_120":5133.79},{"date":"2025-07-29","open":4953,"high":5060,"low":4851,"close":4904,"volume":42618,"rsi_14":47.06,"sma_20":5109.25,"sma_60":5125.33,"sma_120":5133.88},{"date":"2025-07-30","open":4904,"high":4992,"low":4904,"close":4924,"volume":10333,"rsi_14":47.06,"sma_20":5113.25,"sma_60":5123.33,"sma_120":5133.96},{"date":"2025-07-31","open":4943,"high":4982,"low":4914,"close":4914,"volume":11243,"rsi_14":49.23,"sma_20":5118.5,"sma_60":5121.67,"sma_120":5133.96},{"date":"2025-08-01","open":4914,"high":4943,"low":4836,"close":4856,"volume":23648,"rsi_14":39.06,"sma_20":5117.5,"sma_60":5118.0,"sma_120":5131.71},{"date":"2025-08-04","open":4856,"high":4914,"low":4841,"close":4904,"volume":8161,"rsi_14":43.48,"sma_20":5109.0,"sma_60":5113.83,"sma_120":5130.12},{"date":"2025-08-05","open":4904,"high":4982,"low":4875,"close":4953,"volume":14081,"rsi_14":50.72,"sma_20":5104.0,"sma_60":5108.17,"sma_120":5129.71},{"date":"2025-08-06","open":4943,"high":4992,"low":4924,"close":4943,"volume":16378,"rsi_14":49.28,"sma_20":5104.0,"sma_60":5103.33,"sma_120":5128.88},{"date":"2025-08-07","open":4953,"high":4992,"low":4924,"close":4924,"volume":9063,"rsi_14":47.89,"sma_20":5102.0,"sma_60":5099.33,"sma_120":5127.88},{"date":"2025-08-08","open":5040,"high":5040,"low":4895,"close":4953,"volume":9887,"rsi_14":32.73,"sma_20":5103.5,"sma_60":5096.5,"sma_120":5126.88},{"date":"2025-08-11","open":4953,"high":5021,"low":4895,"close":4972,"volume":9951,"rsi_14":43.48,"sma_20":5102.5,"sma_60":5092.67,"sma_120":5126.96},{"date":"2025-08-12","open":4972,"high":4992,"low":4904,"close":4943,"volume":8194,"rsi_14":46.51,"sma_20":5100.0,"sma_60":5089.33,"sma_120":5126.54},{"date":"2025-08-13","open":4953,"high":5244,"low":4875,"close":5099,"volume":75307,"rsi_14":64.29,"sma_20":5108.0,"sma_60":5093.17,"sma_120":5127.46},{"date":"2025-08-14","open":5060,"high":5137,"low":5021,"close":5099,"volume":24299,"rsi_14":62.96,"sma_20":5115.5,"sma_60":5096.5,"sma_120":5128.62},{"date":"2025-08-18","open":4972,"high":5186,"low":4972,"close":5021,"volume":26284,"rsi_14":54.1,"sma_20":5119.0,"sma_60":5096.67,"sma_120":5129.96},{"date":"2025-08-19","open":5021,"high":5516,"low":5001,"close":5050,"volume":587504,"rsi_14":63.16,"sma_20":5114.5,"sma_60":5096.83,"sma_120":5131.21},{"date":"2025-08-20","open":4972,"high":5196,"low":4972,"close":5157,"volume":66997,"rsi_14":68.18,"sma_20":5121.0,"sma_60":5098.33,"sma_120":5133.21},{"date":"2025-08-21","open":5157,"high":5235,"low":5089,"close":5147,"volume":29726,"rsi_14":68.18,"sma_20":5130.0,"sma_60":5101.33,"sma_120":5134.96},{"date":"2025-08-22","open":5108,"high":5186,"low":5079,"close":5089,"volume":17595,"rsi_14":68.18,"sma_20":5137.5,"sma_60":5104.0,"sma_120":5136.21},{"date":"2025-08-25","open":5196,"high":5390,"low":5089,"close":5283,"volume":105766,"rsi_14":74.07,"sma_20":5154.0,"sma_60":5109.17,"sma_120":5138.88},{"date":"2025-08-26","open":5244,"high":5302,"low":5186,"close":5235,"volume":23808,"rsi_14":67.9,"sma_20":5167.5,"sma_60":5114.17,"sma_120":5141.71},{"date":"2025-08-27","open":5235,"high":5429,"low":5225,"close":5273,"volume":56576,"rsi_14":70.24,"sma_20":5186.5,"sma_60":5119.83,"sma_120":5145.33},{"date":"2025-08-28","open":5332,"high":5332,"low":5196,"close":5322,"volume":23061,"rsi_14":73.56,"sma_20":5207.0,"sma_60":5126.83,"sma_120":5149.17},{"date":"2025-08-29","open":5322,"high":5322,"low":5196,"close":5205,"volume":21597,"rsi_14":63.54,"sma_20":5222.0,"sma_60":5131.17,"sma_120":5151.42},{"date":"2025-09-01","open":5186,"high":5235,"low":5079,"close":5128,"volume":26519,"rsi_14":57.84,"sma_20":5236.0,"sma_60":5133.17,"sma_120":5152.83},{"date":"2025-09-02","open":5128,"high":5293,"low":5079,"close":5293,"volume":15351,"rsi_14":65.52,"sma_20":5256.0,"sma_60":5138.0,"sma_120":5156.0},{"date":"2025-09-03","open":5302,"high":5623,"low":5235,"close":5565,"volume":72893,"rsi_14":68.75,"sma_20":5287.5,"sma_60":5145.17,"sma_120":5161.42},{"date":"2025-09-04","open":5536,"high":5594,"low":5458,"close":5516,"volume":29634,"rsi_14":66.17,"sma_20":5317.0,"sma_60":5152.83,"sma_120":5165.83},{"date":"2025-09-05","open":5652,"high":5652,"low":5468,"close":5584,"volume":21427,"rsi_14":71.97,"sma_20":5351.0,"sma_60":5163.33,"sma_120":5170.92},{"date":"2025-09-08","open":5584,"high":5623,"low":5468,"close":5555,"volume":21716,"rsi_14":69.7,"sma_20":5382.0,"sma_60":5174.5,"sma_120":5176.0},{"date":"2025-09-09","open":5555,"high":5672,"low":5458,"close":5497,"volume":25785,"rsi_14":63.78,"sma_20":5409.0,"sma_60":5183.5,"sma_120":5180.42},{"date":"2025-09-10","open":5497,"high":5536,"low":5380,"close":5419,"volume":24562,"rsi_14":60.45,"sma_20":5433.5,"sma_60":5192.0,"sma_120":5184.0},{"date":"2025-09-11","open":5419,"high":5448,"low":5303,"close":5341,"volume":18961,"rsi_14":59.56,"sma_20":5446.0,"sma_60":5199.83,"sma_120":5187.25},{"date":"2025-09-12","open":5341,"high":5390,"low":5254,"close":5312,"volume":19841,"rsi_14":51.26,"sma_20":5457.0,"sma_60":5207.67,"sma_120":5190.42},{"date":"2025-09-15","open":5361,"high":5438,"low":5215,"close":5244,"volume":23923,"rsi_14":50.41,"sma_20":5468.5,"sma_60":5214.58,"sma_120":5192.5},{"date":"2025-09-16","open":5244,"high":5332,"low":5205,"close":5215,"volume":6138,"rsi_14":47.5,"sma_20":5477.0,"sma_60":5222.17,"sma_120":5194.92},{"date":"2025-09-17","open":5215,"high":5244,"low":5118,"close":5167,"volume":10552,"rsi_14":43.33,"sma_20":5477.5,"sma_60":5227.0,"sma_120":5196.83},{"date":"2025-09-18","open":5263,"high":5352,"low":5263,"close":5293,"volume":7836,"rsi_14":51.72,"sma_20":5482.5,"sma_60":5233.83,"sma_120":5199.33},{"date":"2025-09-19","open":5410,"high":5690,"low":5410,"close":5580,"volume":43439,"rsi_14":61.9,"sma_20":5499.5,"sma_60":5243.5,"sma_120":5203.58},{"date":"2025-09-22","open":5419,"high":5468,"low":5341,"close":5341,"volume":10929,"rsi_14":52.14,"sma_20":5502.5,"sma_60":5252.25,"sma_120":5207.25},{"date":"2025-09-23","open":5351,"high":5458,"low":5302,"close":5351,"volume":13543,"rsi_14":37.78,"sma_20":5508.5,"sma_60":5260.83,"sma_120":5210.92},{"date":"2025-09-24","open":5341,"high":5390,"low":5273,"close":5390,"volume":33200,"rsi_14":42.7,"sma_20":5514.5,"sma_60":5270.08,"sma_120":5214.0},{"date":"2025-09-25","open":5390,"high":5409,"low":5235,"close":5235,"volume":10062,"rsi_14":31.63,"sma_20":5510.0,"sma_60":5276.75,"sma_120":5215.58},{"date":"2025-09-26","open":5235,"high":5312,"low":5128,"close":5128,"volume":5129,"rsi_14":29.25,"sma_20":5506.0,"sma_60":5282.17,"sma_120":5217.17},{"date":"2025-09-29","open":5147,"high":5225,"low":5118,"close":5176,"volume":12747,"rsi_14":34.29,"sma_20":5508.5,"sma_60":5287.33,"sma_120":5217.25},{"date":"2025-09-30","open":5235,"high":5254,"low":5021,"close":5050,"volume":12906,"rsi_14":32.73,"sma_20":5496.0,"sma_60":5287.0,"sma_120":5217.92},{"date":"2025-10-01","open":5060,"high":5118,"low":4982,"close":5031,"volume":8682,"rsi_14":34.62,"sma_20":5468.5,"sma_60":5286.67,"sma_120":5218.17},{"date":"2025-10-02","open":5079,"high":5236,"low":5040,"close":5050,"volume":5240,"rsi_14":34.62,"sma_20":5442.0,"sma_60":5287.67,"sma_120":5218.83},{"date":"2025-10-10","open":4982,"high":5099,"low":4953,"close":4953,"volume":20533,"rsi_14":35.29,"sma_20":5409.5,"sma_60":5287.5,"sma_120":5218.08},{"date":"2025-10-13","open":4710,"high":5167,"low":4710,"close":5021,"volume":23868,"rsi_14":40.57,"sma_20":5382.0,"sma_60":5289.17,"sma_120":5217.67},{"date":"2025-10-14","open":5021,"high":5108,"low":4943,"close":5060,"volume":15270,"rsi_14":44.76,"sma_20":5359.5,"sma_60":5290.33,"sma_120":5218.17},{"date":"2025-10-15","open":4992,"high":5137,"low":4992,"close":5060,"volume":11980,"rsi_14":40.21,"sma_20":5341.0,"sma_60":5291.5,"sma_120":5218.33},{"date":"2025-10-16","open":5099,"high":5244,"low":5011,"close":5079,"volume":7163,"rsi_14":28.4,"sma_20":5327.5,"sma_60":5293.83,"sma_120":5219.0},{"date":"2025-10-17","open":5050,"high":5060,"low":4953,"close":5001,"volume":9390,"rsi_14":28.4,"sma_20":5311.5,"sma_60":5294.67,"sma_120":5219.25},{"date":"2025-10-20","open":4963,"high":4982,"low":4895,"close":4904,"volume":8606,"rsi_14":24.44,"sma_20":5294.0,"sma_60":5293.83,"sma_120":5217.75},{"date":"2025-10-21","open":4904,"high":4963,"low":4841,"close":4865,"volume":11330,"rsi_14":20.0,"sma_20":5276.0,"sma_60":5289.17,"sma_120":5215.25},{"date":"2025-10-22","open":4865,"high":4982,"low":4778,"close":4953,"volume":21567,"rsi_14":32.53,"sma_20":5265.0,"sma_60":5287.83,"sma_120":5213.83},{"date":"2025-10-23","open":4953,"high":4953,"low":4856,"close":4875,"volume":6184,"rsi_14":33.75,"sma_20":5246.0,"sma_60":5286.17,"sma_120":5211.0},{"date":"2025-10-24","open":4875,"high":4953,"low":4827,"close":4885,"volume":12067,"rsi_14":30.26,"sma_20":5218.5,"sma_60":5285.17,"sma_120":5209.0},{"date":"2025-10-27","open":4885,"high":4953,"low":4846,"close":4875,"volume":40650,"rsi_14":35.94,"sma_20":5194.5,"sma_60":5283.67,"sma_120":5207.33},{"date":"2025-10-28","open":4875,"high":4953,"low":4836,"close":4851,"volume":8954,"rsi_14":35.66,"sma_20":5168.75,"sma_60":5281.58,"sma_120":5205.79},{"date":"2025-10-29","open":5050,"high":5050,"low":4812,"close":4836,"volume":16905,"rsi_14":36.51,"sma_20":5140.25,"sma_60":5280.42,"sma_120":5202.88},{"date":"2025-10-30","open":4895,"high":4895,"low":4759,"close":4841,"volume":14396,"rsi_14":40.17,"sma_20":5120.0,"sma_60":5279.0,"sma_120":5201.17},{"date":"2025-10-31","open":4841,"high":4856,"low":4681,"close":4798,"volume":16467,"rsi_14":29.46,"sma_20":5103.0,"sma_60":5277.0,"sma_120":5199.33},{"date":"2025-11-03","open":4778,"high":4798,"low":4526,"close":4550,"volume":44895,"rsi_14":16.13,"sma_20":5070.75,"sma_60":5271.75,"sma_120":5194.88},{"date":"2025-11-04","open":4555,"high":4603,"low":4273,"close":4526,"volume":23913,"rsi_14":15.62,"sma_20":5043.75,"sma_60":5265.25,"sma_120":5189.54},{"date":"2025-11-05","open":4521,"high":4521,"low":4399,"close":4462,"volume":10100,"rsi_14":12.43,"sma_20":5014.5,"sma_60":5256.83,"sma_120":5182.5},{"date":"2025-11-06","open":4458,"high":4462,"low":4424,"close":4453,"volume":13178,"rsi_14":13.55,"sma_20":4986.25,"sma_60":5248.42,"sma_120":5175.88},{"date":"2025-11-07","open":4419,"high":4662,"low":4419,"close":4443,"volume":26391,"rsi_14":15.33,"sma_20":4960.0,"sma_60":5240.17,"sma_120":5169.75},{"date":"2025-11-10","open":4467,"high":4564,"low":4404,"close":4404,"volume":24037,"rsi_14":15.33,"sma_20":4928.25,"sma_60":5230.75,"sma_120":5163.62},{"date":"2025-11-11","open":4404,"high":4521,"low":4390,"close":4467,"volume":29339,"rsi_14":12.12,"sma_20":4897.75,"sma_60":5222.08,"sma_120":5157.38},{"date":"2025-11-12","open":4472,"high":4788,"low":4462,"close":4594,"volume":27295,"rsi_14":29.58,"sma_20":4873.75,"sma_60":5216.08,"sma_120":5152.71},{"date":"2025-11-13","open":4594,"high":4618,"low":4487,"close":4535,"volume":15995,"rsi_14":26.32,"sma_20":4845.75,"sma_60":5206.42,"sma_120":5149.79},{"date":"2025-11-14","open":4535,"high":4788,"low":4458,"close":4584,"volume":32342,"rsi_14":31.25,"sma_20":4824.25,"sma_60":5197.58,"sma_120":5147.04},{"date":"2025-11-17","open":4613,"high":4817,"low":4608,"close":4759,"volume":46098,"rsi_14":45.03,"sma_20":4816.75,"sma_60":5193.08,"sma_120":5144.88},{"date":"2025-11-18","open":4759,"high":4759,"low":4637,"close":4652,"volume":22130,"rsi_14":40.95,"sma_20":4805.75,"sma_60":5186.25,"sma_120":5141.54},{"date":"2025-11-19","open":4652,"high":4759,"low":4511,"close":4725,"volume":18431,"rsi_14":44.64,"sma_20":4794.0,"sma_60":5178.83,"sma_120":5138.58},{"date":"2025-11-20","open":4725,"high":4783,"low":4676,"close":4739,"volume":6593,"rsi_14":47.25,"sma_20":4787.0,"sma_60":5171.83,"sma_120":5136.58},{"date":"2025-11-21","open":4739,"high":4817,"low":4598,"close":4773,"volume":36915,"rsi_14":63.22,"sma_20":4781.25,"sma_60":5166.42,"sma_120":5135.21},{"date":"2025-11-24","open":4773,"high":4812,"low":4584,"close":4584,"volume":18126,"rsi_14":52.88,"sma_20":4766.25,"sma_60":5154.42,"sma_120":5131.79},{"date":"2025-11-25","open":4584,"high":4662,"low":4564,"close":4589,"volume":7338,"rsi_14":56.63,"sma_20":4752.75,"sma_60":5143.33,"sma_120":5128.75},{"date":"2025-11-26","open":4589,"high":4681,"low":4521,"close":4564,"volume":7226,"rsi_14":55.78,"sma_20":4738.75,"sma_60":5131.17,"sma_120":5125.5},{"date":"2025-11-27","open":4564,"high":4647,"low":4472,"close":4530,"volume":32301,"rsi_14":54.41,"sma_20":4722.75,"sma_60":5117.58,"sma_120":5122.21},{"date":"2025-11-28","open":4530,"high":4657,"low":4530,"close":4569,"volume":8392,"rsi_14":58.33,"sma_20":4711.0,"sma_60":5106.67,"sma_120":5118.92},{"date":"2025-12-01","open":4579,"high":4856,"low":4574,"close":4759,"volume":35161,"rsi_14":63.04,"sma_20":4721.75,"sma_60":5100.33,"sma_120":5116.75},{"date":"2025-12-02","open":4759,"high":4759,"low":4628,"close":4681,"volume":8903,"rsi_14":54.09,"sma_20":4729.75,"sma_60":5089.83,"sma_120":5113.92},{"date":"2025-12-03","open":4681,"high":4885,"low":4628,"close":4851,"volume":14570,"rsi_14":63.37,"sma_20":4749.75,"sma_60":5077.58,"sma_120":5111.38},{"date":"2025-12-04","open":4851,"high":4851,"low":4671,"close":4710,"volume":7945,"rsi_14":54.96,"sma_20":4763.0,"sma_60":5063.75,"sma_120":5108.29},{"date":"2025-12-05","open":4705,"high":4793,"low":4666,"close":4715,"volume":8837,"rsi_14":48.02,"sma_20":4777.0,"sma_60":5048.83,"sma_120":5106.08},{"date":"2025-12-08","open":4705,"high":4788,"low":4671,"close":4705,"volume":4505,"rsi_14":52.66,"sma_20":4792.5,"sma_60":5034.25,"sma_120":5104.38},{"date":"2025-12-09","open":4705,"high":5050,"low":4705,"close":4875,"volume":25361,"rsi_14":56.83,"sma_20":4813.5,"sma_60":5023.58,"sma_120":5103.54},{"date":"2025-12-10","open":4875,"high":4992,"low":4841,"close":4972,"volume":8607,"rsi_14":59.84,"sma_20":4833.0,"sma_60":5015.92,"sma_120":5103.96},{"date":"2025-12-11","open":4972,"high":5128,"low":4933,"close":5069,"volume":22064,"rsi_14":61.87,"sma_20":4860.5,"sma_60":5011.25,"sma_120":5105.54},{"date":"2025-12-12","open":5099,"high":5196,"low":5001,"close":5118,"volume":18758,"rsi_14":74.12,"sma_20":4888.0,"sma_60":5007.92,"sma_120":5107.79},{"date":"2025-12-15","open":5118,"high":5196,"low":5021,"close":5031,"volume":15817,"rsi_14":68.57,"sma_20":4902.0,"sma_60":5004.25,"sma_120":5109.42},{"date":"2025-12-16","open":5031,"high":5108,"low":4982,"close":5099,"volume":8798,"rsi_14":71.65,"sma_20":4925.0,"sma_60":5002.25,"sma_120":5112.21},{"date":"2025-12-17","open":5050,"high":5099,"low":4875,"close":5050,"volume":7399,"rsi_14":70.82,"sma_20":4941.75,"sma_60":5000.25,"sma_120":5113.62},{"date":"2025-12-18","open":5011,"high":5011,"low":4904,"close":4924,"volume":11704,"rsi_14":63.27,"sma_20":4951.25,"sma_60":4994.75,"sma_120":5114.29},{"date":"2025-12-19","open":4933,"high":5128,"low":4924,"close":5089,"volume":17393,"rsi_14":62.59,"sma_20":4967.5,"sma_60":4989.08,"sma_120":5116.29},{"date":"2025-12-22","open":5118,"high":5147,"low":5050,"close":5089,"volume":10487,"rsi_14":66.54,"sma_20":4993.5,"sma_60":4984.75,"sma_120":5118.5},{"date":"2025-12-23","open":5031,"high":5099,"low":5031,"close":5079,"volume":7991,"rsi_14":60.63,"sma_20":5018.75,"sma_60":4980.08,"sma_120":5120.46},{"date":"2025-12-24","open":5031,"high":5099,"low":5001,"close":5050,"volume":4843,"rsi_14":67.68,"sma_20":5043.75,"sma_60":4974.25,"sma_120":5122.17},{"date":"2025-12-26","open":5050,"high":5060,"low":4924,"close":5050,"volume":12475,"rsi_14":67.51,"sma_20":5070.5,"sma_60":4971.08,"sma_120":5123.92},{"date":"2025-12-29","open":5160,"high":5160,"low":5000,"close":5010,"volume":8164,"rsi_14":57.08,"sma_20":5085.75,"sma_60":4966.58,"sma_120":5124.38},{"date":"2025-12-30","open":5010,"high":5040,"low":4900,"close":4935,"volume":12585,"rsi_14":46.01,"sma_20":5087.5,"sma_60":4960.0,"sma_120":5123.67},{"date":"2026-01-02","open":4935,"high":4960,"low":4815,"close":4815,"volume":29795,"rsi_14":35.94,"sma_20":5087.25,"sma_60":4953.58,"sma_120":5120.29},{"date":"2026-01-05","open":4830,"high":4850,"low":4695,"close":4850,"volume":56330,"rsi_14":31.86,"sma_20":5080.0,"sma_60":4948.08,"sma_120":5117.38},{"date":"2026-01-06","open":4845,"high":4850,"low":4660,"close":4670,"volume":32680,"rsi_14":23.91,"sma_20":5071.0,"sma_60":4940.08,"sma_120":5113.88},{"date":"2026-01-07","open":4750,"high":4750,"low":4555,"close":4640,"volume":23805,"rsi_14":25.23,"sma_20":5060.25,"sma_60":4932.42,"sma_120":5109.96},{"date":"2026-01-08","open":4640,"high":4855,"low":4520,"close":4745,"volume":46227,"rsi_14":27.56,"sma_20":5055.25,"sma_60":4925.33,"sma_120":5107.25},{"date":"2026-01-09","open":4805,"high":4980,"low":4770,"close":4910,"volume":29314,"rsi_14":38.31,"sma_20":5049.75,"sma_60":4920.33,"sma_120":5105.33},{"date":"2026-01-12","open":4910,"high":5020,"low":4855,"close":4970,"volume":41522,"rsi_14":45.73,"sma_20":5042.25,"sma_60":4916.33,"sma_120":5103.92},{"date":"2026-01-13","open":4970,"high":4970,"low":4895,"close":4920,"volume":19732,"rsi_14":34.76,"sma_20":5027.25,"sma_60":4911.17,"sma_120":5102.5},{"date":"2026-01-14","open":4920,"high":4920,"low":4775,"close":4820,"volume":19770,"rsi_14":31.74,"sma_20":5004.75,"sma_60":4905.67,"sma_120":5100.17},{"date":"2026-01-15","open":4810,"high":4825,"low":4750,"close":4795,"volume":12372,"rsi_14":31.33,"sma_20":4985.5,"sma_60":4901.42,"sma_120":5097.62},{"date":"2026-01-16","open":4795,"high":4870,"low":4780,"close":4860,"volume":27664,"rsi_14":35.83,"sma_20":4966.0,"sma_60":4898.92,"sma_120":5094.04},{"date":"2026-01-19","open":4815,"high":4925,"low":4815,"close":4875,"volume":10763,"rsi_14":43.41,"sma_20":4939.25,"sma_60":4892.5,"sma_120":5091.5},{"date":"2026-01-20","open":4870,"high":4900,"low":4750,"close":4785,"volume":20305,"rsi_14":42.79,"sma_20":4916.5,"sma_60":4888.42,"sma_120":5088.71},{"date":"2026-01-21","open":4800,"high":4810,"low":4685,"close":4720,"volume":10937,"rsi_14":45.18,"sma_20":4890.5,"sma_60":4883.42,"sma_120":5085.62},{"date":"2026-01-22","open":4800,"high":4800,"low":4700,"close":4770,"volume":14332,"rsi_14":46.0,"sma_20":4867.5,"sma_60":4879.67,"sma_120":5082.79},{"date":"2026-01-23","open":4800,"high":4805,"low":4745,"close":4805,"volume":10538,"rsi_14":57.89,"sma_20":4847.75,"sma_60":4876.75,"sma_120":5080.17},{"date":"2026-01-26","open":4805,"high":4895,"low":4805,"close":4865,"volume":15560,"rsi_14":62.71,"sma_20":4831.0,"sma_60":4874.75,"sma_120":5078.62},{"date":"2026-01-27","open":4870,"high":4870,"low":4800,"close":4845,"volume":13280,"rsi_14":56.25,"sma_20":4822.75,"sma_60":4873.17,"sma_120":5076.75},{"date":"2026-01-28","open":4820,"high":4925,"low":4820,"close":4925,"volume":14700,"rsi_14":51.05,"sma_20":4822.25,"sma_60":4877.17,"sma_120":5075.62},{"date":"2026-01-29","open":4990,"high":5090,"low":4890,"close":4985,"volume":43838,"rsi_14":51.05,"sma_20":4830.75,"sma_60":4882.58,"sma_120":5075.5},{"date":"2026-01-30","open":5040,"high":5040,"low":4895,"close":4895,"volume":15410,"rsi_14":48.34,"sma_20":4833.0,"sma_60":4887.58,"sma_120":5074.21},{"date":"2026-02-02","open":4895,"high":4975,"low":4825,"close":4950,"volume":35386,"rsi_14":59.15,"sma_20":4847.0,"sma_60":4893.67,"sma_120":5072.96},{"date":"2026-02-03","open":4950,"high":4990,"low":4890,"close":4890,"volume":18270,"rsi_14":56.38,"sma_20":4859.5,"sma_60":4898.92,"sma_120":5071.29},{"date":"2026-02-04","open":4890,"high":5480,"low":4865,"close":5100,"volume":172063,"rsi_14":63.48,"sma_20":4877.25,"sma_60":4902.92,"sma_120":5071.54},{"date":"2026-02-05","open":5110,"high":5370,"low":5040,"close":5230,"volume":97025,"rsi_14":68.14,"sma_20":4893.25,"sma_60":4914.5,"sma_120":5072.62},{"date":"2026-02-06","open":5220,"high":5270,"low":5050,"close":5240,"volume":52609,"rsi_14":67.98,"sma_20":4906.75,"sma_60":4925.17,"sma_120":5073.62},{"date":"2026-02-09","open":5280,"high":5340,"low":5120,"close":5140,"volume":74715,"rsi_14":67.32,"sma_20":4917.75,"sma_60":4932.0,"sma_120":5074.04},{"date":"2026-02-10","open":5140,"high":6640,"low":5140,"close":6310,"volume":835882,"rsi_14":87.32,"sma_20":4992.25,"sma_60":4959.33,"sma_120":5082.88},{"date":"2026-02-11","open":6550,"high":8060,"low":6310,"close":7290,"volume":1518523,"rsi_14":91.18,"sma_20":5117.0,"sma_60":5002.17,"sma_120":5099.88},{"date":"2026-02-12","open":7240,"high":7720,"low":6880,"close":7070,"volume":329439,"rsi_14":84.9,"sma_20":5227.5,"sma_60":5038.33,"sma_120":5115.71},{"date":"2026-02-13","open":7050,"high":7050,"low":6410,"close":6610,"volume":212886,"rsi_14":73.94,"sma_20":5315.0,"sma_60":5068.67,"sma_120":5127.46},{"date":"2026-02-19","open":6610,"high":6630,"low":6110,"close":6410,"volume":176255,"rsi_14":70.46,"sma_20":5391.75,"sma_60":5094.42,"sma_120":5136.62},{"date":"2026-02-20","open":6410,"high":6790,"low":6120,"close":6340,"volume":207025,"rsi_14":68.55,"sma_20":5469.5,"sma_60":5118.75,"sma_120":5145.29},{"date":"2026-02-23","open":6410,"high":6900,"low":6340,"close":6600,"volume":180208,"rsi_14":70.11,"sma_20":5563.5,"sma_60":5146.83,"sma_120":5156.62},{"date":"2026-02-24","open":6550,"high":6550,"low":6340,"close":6460,"volume":54258,"rsi_14":69.25,"sma_20":5648.0,"sma_60":5175.83,"sma_120":5165.12},{"date":"2026-02-25","open":6460,"high":6520,"low":6200,"close":6290,"volume":72020,"rsi_14":66.03,"sma_20":5722.25,"sma_60":5201.92,"sma_120":5172.62},{"date":"2026-02-26","open":6350,"high":6650,"low":6230,"close":6350,"volume":85303,"rsi_14":67.46,"sma_20":5796.5,"sma_60":5232.67,"sma_120":5175.12},{"date":"2026-02-27","open":6400,"high":6400,"low":5850,"close":6080,"volume":64196,"rsi_14":61.56,"sma_20":5858.25,"sma_60":5253.0,"sma_120":5185.29},{"date":"2026-03-03","open":6050,"high":6050,"low":5350,"close":5520,"volume":178671,"rsi_14":53.1,"sma_20":5888.0,"sma_60":5266.58,"sma_120":5186.62},{"date":"2026-03-04","open":5460,"high":5460,"low":4705,"close":4895,"volume":266619,"rsi_14":46.74,"sma_20":5883.5,"sma_60":5266.5,"sma_120":5183.42},{"date":"2026-03-05","open":5120,"high":5340,"low":5010,"close":5190,"volume":80811,"rsi_14":50.46,"sma_20":5898.25,"sma_60":5272.67,"sma_120":5181.25},{"date":"2026-03-06","open":5150,"high":5520,"low":5060,"close":5470,"volume":66660,"rsi_14":40.85,"sma_20":5924.25,"sma_60":5280.58,"sma_120":5179.08},{"date":"2026-03-09","open":5030,"high":5300,"low":5000,"close":5210,"volume":57479,"rsi_14":23.13,"sma_20":5940.25,"sma_60":5286.58,"sma_120":5175.17},{"date":"2026-03-10","open":5300,"high":5440,"low":5220,"close":5390,"volume":47529,"rsi_14":28.07,"sma_20":5954.75,"sma_60":5295.5,"sma_120":5172.17},{"date":"2026-03-11","open":5510,"high":5550,"low":5330,"close":5500,"volume":57613,"rsi_14":34.05,"sma_20":5968.25,"sma_60":5306.42,"sma_120":5170.33},{"date":"2026-03-12","open":5460,"high":5630,"low":5460,"close":5620,"volume":34031,"rsi_14":38.38,"sma_20":5987.25,"sma_60":5316.42,"sma_120":5170.0},{"date":"2026-03-13","open":5620,"high":5780,"low":5460,"close":5630,"volume":32280,"rsi_14":39.37,"sma_20":6011.75,"sma_60":5324.92,"sma_120":5170.42},{"date":"2026-03-16","open":5630,"high":5700,"low":5500,"close":5570,"volume":38351,"rsi_14":33.6,"sma_20":5974.75,"sma_60":5323.92,"sma_120":5165.92},{"date":"2026-03-17","open":5570,"high":5670,"low":5490,"close":5600,"volume":25999,"rsi_14":35.81,"sma_20":5890.25,"sma_60":5336.25,"sma_120":5172.08},{"date":"2026-03-18","open":5770,"high":5770,"low":5490,"close":5610,"volume":31952,"rsi_14":38.15,"sma_20":5817.25,"sma_60":5343.42,"sma_120":5173.83},{"date":"2026-03-19","open":5800,"high":5800,"low":5490,"close":5500,"volume":20881,"rsi_14":35.45,"sma_20":5761.75,"sma_60":5347.58,"sma_120":5174.92},{"date":"2026-03-20","open":5500,"high":5730,"low":5490,"close":5660,"volume":19396,"rsi_14":42.53,"sma_20":5724.25,"sma_60":5355.25,"sma_120":5177.75},{"date":"2026-03-23","open":5580,"high":5650,"low":5370,"close":5430,"volume":28690,"rsi_14":48.19,"sma_20":5678.75,"sma_60":5361.25,"sma_120":5178.0},{"date":"2026-03-24","open":5620,"high":5620,"low":5300,"close":5350,"volume":41067,"rsi_14":61.76,"sma_20":5616.25,"sma_60":5363.08,"sma_120":5176.08},{"date":"2026-03-25","open":5400,"high":5680,"low":5400,"close":5600,"volume":18608,"rsi_14":60.85,"sma_20":5573.25,"sma_60":5369.08,"sma_120":5176.92},{"date":"2026-03-26","open":5700,"high":5700,"low":5400,"close":5430,"volume":28600,"rsi_14":48.88,"sma_20":5530.25,"sma_60":5372.42,"sma_120":5176.25},{"date":"2026-03-27","open":5400,"high":5450,"low":5280,"close":5430,"volume":13688,"rsi_14":57.24,"sma_20":5484.25,"sma_60":5376.25,"sma_120":5175.25},{"date":"2026-03-30","open":5200,"high":5700,"low":5200,"close":5360,"volume":69238,"rsi_14":48.94,"sma_20":5448.25,"sma_60":5378.92,"sma_120":5175.0},{"date":"2026-03-31","open":5320,"high":5440,"low":5210,"close":5240,"volume":28532,"rsi_14":40.85,"sma_20":5434.25,"sma_60":5382.75,"sma_120":5174.67},{"date":"2026-04-01","open":5280,"high":5560,"low":5280,"close":5560,"volume":26010,"rsi_14":48.15,"sma_20":5467.5,"sma_60":5393.17,"sma_120":5176.58},{"date":"2026-04-02","open":5560,"high":5780,"low":5150,"close":5250,"volume":48887,"rsi_14":40.1,"sma_20":5470.5,"sma_60":5400.42,"sma_120":5177.0},{"date":"2026-04-03","open":5410,"high":5410,"low":5180,"close":5250,"volume":42491,"rsi_14":41.4,"sma_20":5459.5,"sma_60":5407.08,"sma_120":5177.58},{"date":"2026-04-06","open":5250,"high":5530,"low":5150,"close":5200,"volume":21943,"rsi_14":39.36,"sma_20":5459.0,"sma_60":5415.92,"sma_120":5178.0},{"date":"2026-04-07","open":5210,"high":5300,"low":5040,"close":5210,"volume":15829,"rsi_14":39.36,"sma_20":5450.0,"sma_60":5425.42,"sma_120":5178.92},{"date":"2026-04-08","open":5400,"high":5400,"low":5190,"close":5310,"volume":23158,"rsi_14":44.92,"sma_20":5440.5,"sma_60":5434.83,"sma_120":5180.08},{"date":"2026-04-09","open":5270,"high":5270,"low":5100,"close":5230,"volume":43836,"rsi_14":37.99,"sma_20":5421.0,"sma_60":5440.17,"sma_120":5180.25},{"date":"2026-04-10","open":5230,"high":5310,"low":5180,"close":5220,"volume":18618,"rsi_14":43.31,"sma_20":5400.5,"sma_60":5444.33,"sma_120":5180.33},{"date":"2026-04-13","open":5190,"high":5480,"low":5190,"close":5350,"volume":16875,"rsi_14":50.0,"sma_20":5389.5,"sma_60":5451.5,"sma_120":5181.33},{"date":"2026-04-14","open":5400,"high":5430,"low":5230,"close":5290,"volume":29173,"rsi_14":39.16,"sma_20":5374.0,"sma_60":5459.33,"sma_120":5182.5},{"date":"2026-04-15","open":5310,"high":5670,"low":5310,"close":5550,"volume":98770,"rsi_14":53.95,"sma_20":5371.0,"sma_60":5471.92,"sma_120":5186.67},{"date":"2026-04-16","open":5520,"high":5540,"low":5190,"close":5320,"volume":179092,"rsi_14":46.86,"sma_20":5362.0,"sma_60":5479.58,"sma_120":5189.25},{"date":"2026-04-17","open":5400,"high":5590,"low":5300,"close":5520,"volume":68010,"rsi_14":54.26,"sma_20":5355.0,"sma_60":5490.33,"sma_120":5192.75},{"date":"2026-04-20","open":5520,"high":5580,"low":5430,"close":5500,"volume":54288,"rsi_14":57.3,"sma_20":5358.5,"sma_60":5502.25,"sma_120":5196.75},{"date":"2026-04-21","open":5540,"high":5880,"low":5470,"close":5480,"volume":53074,"rsi_14":47.3,"sma_20":5365.0,"sma_60":5514.92,"sma_120":5200.5},{"date":"2026-04-22","open":5590,"high":5590,"low":5430,"close":5520,"volume":23340,"rsi_14":61.16,"sma_20":5361.0,"sma_60":5527.42,"sma_120":5204.67},{"date":"2026-04-23","open":5580,"high":5580,"low":5440,"close":5470,"volume":35637,"rsi_14":58.73,"sma_20":5363.0,"sma_60":5538.5,"sma_120":5208.62},{"date":"2026-04-24","open":5440,"high":5570,"low":5430,"close":5570,"volume":25647,"rsi_14":64.12,"sma_20":5370.0,"sma_60":5550.25,"sma_120":5213.54},{"date":"2026-04-27","open":5570,"high":5580,"low":5490,"close":5520,"volume":34526,"rsi_14":61.48,"sma_20":5378.0,"sma_60":5561.5,"sma_120":5218.0},{"date":"2026-04-28","open":5520,"high":5520,"low":5460,"close":5480,"volume":20183,"rsi_14":56.59,"sma_20":5390.0,"sma_60":5570.75,"sma_120":5222.5},{"date":"2026-04-29","open":5460,"high":5520,"low":5410,"close":5520,"volume":37147,"rsi_14":61.6,"sma_20":5388.0,"sma_60":5579.67,"sma_120":5231.12},{"date":"2026-04-30","open":5500,"high":5800,"low":5450,"close":5450,"volume":23239,"rsi_14":57.14,"sma_20":5446.0,"sma_60":5369.0,"sma_120":5503.04},{"date":"2026-05-04","open":5500,"high":5590,"low":5460,"close":5560,"volume":33658,"rsi_14":58.14,"sma_20":5413.5,"sma_60":5599.08,"sma_120":5244.08},{"date":"2026-05-06","open":5560,"high":5560,"low":5370,"close":5390,"volume":50354,"rsi_14":53.57,"sma_20":5423.0,"sma_60":5607.42,"sma_120":5250.79},{"date":"2026-05-07","open":5390,"high":5390,"low":5240,"close":5310,"volume":48260,"rsi_14":40.16,"sma_20":5428.0,"sma_60":5610.92,"sma_120":5256.92},{"date":"2026-05-08","open":5310,"high":5320,"low":5160,"close":5310,"volume":20248,"rsi_14":49.49,"sma_20":5428.0,"sma_60":5612.25,"sma_120":5263.38},{"date":"2026-05-11","open":5270,"high":5300,"low":5010,"close":5210,"volume":72896,"rsi_14":32.58,"sma_20":5427.0,"sma_60":5611.75,"sma_120":5268.46},{"date":"2026-05-12","open":5260,"high":5660,"low":5230,"close":5540,"volume":175726,"rsi_14":51.67,"sma_20":5443.0,"sma_60":5618.42,"sma_120":5275.21},{"date":"2026-05-13","open":5430,"high":5610,"low":5390,"close":5390,"volume":46516,"rsi_14":46.62,"sma_20":5445.0,"sma_60":5603.08,"sma_120":5281.21},{"date":"2026-05-14","open":5390,"high":5650,"low":5390,"close":5550,"volume":42117,"rsi_14":51.03,"sma_20":5458.0,"sma_60":5574.08,"sma_120":5288.12},{"date":"2026-05-15","open":5550,"high":5650,"low":5340,"close":5420,"volume":56399,"rsi_14":48.37,"sma_20":5451.5,"sma_60":5546.58,"sma_120":5292.46},{"date":"2026-05-18","open":5420,"high":5640,"low":5320,"close":5640,"volume":71539,"rsi_14":52.12,"sma_20":5467.5,"sma_60":5530.42,"sma_120":5299.54},{"date":"2026-05-19","open":5600,"high":6150,"low":5540,"close":5920,"volume":276205,"rsi_14":60.64,"sma_20":5487.5,"sma_60":5522.25,"sma_120":5308.33},{"date":"2026-05-20","open":5850,"high":5950,"low":5650,"close":5720,"volume":76352,"rsi_14":55.88,"sma_20":5498.5,"sma_60":5511.92,"sma_120":5315.33},{"date":"2026-05-21","open":5910,"high":6220,"low":5720,"close":6050,"volume":116190,"rsi_14":61.37,"sma_20":5527.0,"sma_60":5502.75,"sma_120":5324.79},{"date":"2026-05-22","open":6050,"high":6140,"low":5980,"close":6130,"volume":36264,"rsi_14":64.53,"sma_20":5557.5,"sma_60":5497.25,"sma_120":5336.54},{"date":"2026-05-26","open":6080,"high":6150,"low":5830,"close":5890,"volume":56618,"rsi_14":56.68,"sma_20":5578.5,"sma_60":5490.58,"sma_120":5346.25},{"date":"2026-05-27","open":5890,"high":5960,"low":5630,"close":5730,"volume":45258,"rsi_14":56.91,"sma_20":5586.5,"sma_60":5480.25,"sma_120":5354.83},{"date":"2026-05-28","open":5740,"high":6080,"low":5640,"close":5950,"volume":56716,"rsi_14":62.31,"sma_20":5608.0,"sma_60":5478.08,"sma_120":5365.54},{"date":"2026-05-29","open":5950,"high":6050,"low":5710,"close":5840,"volume":56480,"rsi_14":59.78,"sma_20":5626.0,"sma_60":5483.42,"sma_120":5375.0},{"date":"2026-06-01","open":5840,"high":6310,"low":5760,"close":6240,"volume":119052,"rsi_14":67.11,"sma_20":5662.0,"sma_60":5505.83,"sma_120":5386.17},{"date":"2026-06-02","open":6230,"high":6230,"low":5900,"close":6100,"volume":69333,"rsi_14":59.93,"sma_20":5694.5,"sma_60":5521.0,"sma_120":5396.83},{"date":"2026-06-04","open":6100,"high":6350,"low":5960,"close":6050,"volume":52053,"rsi_14":62.13,"sma_20":5719.0,"sma_60":5530.67,"sma_120":5405.62},{"date":"2026-06-05","open":5930,"high":6050,"low":5400,"close":5480,"volume":87530,"rsi_14":48.88,"sma_20":5723.5,"sma_60":5535.17,"sma_120":5410.88},{"date":"2026-06-08","open":5220,"high":5380,"low":4750,"close":4800,"volume":68184,"rsi_14":41.58,"sma_20":5698.0,"sma_60":5525.33,"sma_120":5410.42},{"date":"2026-06-09","open":4800,"high":5090,"low":4650,"close":4850,"volume":97820,"rsi_14":38.75,"sma_20":5675.0,"sma_60":5514.5,"sma_120":5410.46},{"date":"2026-06-10","open":4860,"high":4920,"low":4605,"close":4800,"volume":52798,"rsi_14":32.93,"sma_20":5654.5,"sma_60":5500.83,"sma_120":5408.62},{"date":"2026-06-11","open":4790,"high":4855,"low":4505,"close":4800,"volume":71528,"rsi_14":35.06,"sma_20":5617.5,"sma_60":5487.0,"sma_120":5405.96},{"date":"2026-06-12","open":4840,"high":4945,"low":4830,"close":4830,"volume":33048,"rsi_14":28.06,"sma_20":5589.5,"sma_60":5474.67,"sma_120":5402.71},{"date":"2026-06-15","open":4835,"high":5000,"low":4725,"close":4760,"volume":77483,"rsi_14":25.27,"sma_20":5550.0,"sma_60":5460.67,"sma_120":5398.46},{"date":"2026-06-16","open":4760,"high":4925,"low":4760,"close":4800,"volume":39776,"rsi_14":28.79,"sma_20":5519.0,"sma_60":5447.17,"sma_120":5395.29},{"date":"2026-06-17","open":4820,"high":4950,"low":4750,"close":4925,"volume":27860,"rsi_14":23.44,"sma_20":5151.25,"sma_60":5369.25,"sma_120":5372.75},{"date":"2026-06-18","open":4925,"high":5000,"low":4895,"close":4925,"volume":45812,"rsi_14":27.86,"sma_20":5433.5,"sma_60":5425.33,"sma_120":5390.29},{"date":"2026-06-19","open":4900,"high":5070,"low":4810,"close":5000,"volume":31910,"rsi_14":31.58,"sma_20":5397.5,"sma_60":5418.17,"sma_120":5389.71},{"date":"2026-06-22","open":5000,"high":5200,"low":4955,"close":5120,"volume":23326,"rsi_14":22.0,"sma_20":5351.0,"sma_60":5414.33,"sma_120":5388.71},{"date":"2026-06-23","open":5170,"high":5350,"low":4810,"close":4830,"volume":69486,"rsi_14":20.47,"sma_20":5286.0,"sma_60":5401.5,"sma_120":5385.29},{"date":"2026-06-24","open":4825,"high":4860,"low":4655,"close":4800,"volume":46068,"rsi_14":20.66,"sma_20":5231.5,"sma_60":5391.0,"sma_120":5381.71},{"date":"2026-06-25","open":4800,"high":4995,"low":4615,"close":4705,"volume":24145,"rsi_14":26.59,"sma_20":5180.25,"sma_60":5378.92,"sma_120":5377.58},{"date":"2026-06-26","open":4830,"high":4830,"low":4420,"close":4440,"volume":56358,"rsi_14":35.48,"sma_20":5104.75,"sma_60":5363.58,"sma_120":5371.25},{"date":"2026-06-29","open":4455,"high":4750,"low":4435,"close":4690,"volume":19552,"rsi_14":44.44,"sma_20":5047.25,"sma_60":5354.42,"sma_120":5368.58},{"date":"2026-06-30","open":4795,"high":4900,"low":4515,"close":4645,"volume":16863,"rsi_14":44.6,"sma_20":4967.5,"sma_60":5339.17,"sma_120":5366.17},{"date":"2026-07-01","open":4645,"high":4895,"low":4600,"close":4635,"volume":18251,"rsi_14":44.29,"sma_20":4894.25,"sma_60":5328.92,"sma_120":5364.67},{"date":"2026-07-02","open":4635,"high":4725,"low":4560,"close":4560,"volume":12806,"rsi_14":40.94,"sma_20":4819.75,"sma_60":5317.42,"sma_120":5362.25},{"date":"2026-07-03","open":4560,"high":4785,"low":4530,"close":4665,"volume":7263,"rsi_14":46.89,"sma_20":4779.0,"sma_60":5308.5,"sma_120":5362.21},{"date":"2026-07-06","open":4790,"high":4790,"low":4565,"close":4625,"volume":6077,"rsi_14":44.26,"sma_20":4770.25,"sma_60":5298.75,"sma_120":5362.08},{"date":"2026-07-07","open":4625,"high":4750,"low":4505,"close":4580,"volume":13827,"rsi_14":38.06,"sma_20":4756.75,"sma_60":5286.58,"sma_120":5360.71},{"date":"2026-07-08","open":4740,"high":4740,"low":4285,"close":4545,"volume":34619,"rsi_14":37.16,"sma_20":4744.0,"sma_60":5275.17,"sma_120":5357.67},{"date":"2026-07-09","open":4545,"high":4605,"low":4350,"close":4450,"volume":40897,"rsi_14":31.67,"sma_20":4726.5,"sma_60":5262.33,"sma_120":5353.33},{"date":"2026-07-10","open":4450,"high":4685,"low":4450,"close":4650,"volume":4555,"rsi_14":35.13,"sma_20":4717.5,"sma_60":5250.67,"sma_120":5351.08},{"date":"2026-07-13","open":4700,"high":4785,"low":4600,"close":4755,"volume":21569,"rsi_14":47.31,"sma_20":4717.25,"sma_60":5241.75,"sma_120":5350.54},{"date":"2026-07-14","open":4720,"high":5170,"low":4685,"close":4945,"volume":32196,"rsi_14":54.66,"sma_20":4724.5,"sma_60":5231.67,"sma_120":5351.79},{"date":"2026-07-15","open":5180,"high":5180,"low":4945,"close":5010,"volume":38695,"rsi_14":60.0,"sma_20":4728.75,"sma_60":5226.5,"sma_120":5353.04},{"date":"2026-07-16","open":5100,"high":5100,"low":4915,"close":5010,"volume":9262,"rsi_14":72.62,"sma_20":4733.0,"sma_60":5218.0,"sma_120":5354.17},{"date":"2026-07-20","open":5050,"high":5050,"low":4815,"close":4900,"volume":6738,"rsi_14":59.38,"sma_20":4728.0,"sma_60":5208.0,"sma_120":5355.12},{"date":"2026-07-21","open":4990,"high":5300,"low":4890,"close":5190,"volume":20437,"rsi_14":69.96,"sma_20":4731.5,"sma_60":5203.17,"sma_120":5359.04},{"date":"2026-07-22","open":5300,"high":5430,"low":5080,"close":5190,"volume":22006,"rsi_14":70.48,"sma_20":4749.5,"sma_60":5197.67,"sma_120":5362.54},{"date":"2026-07-23","open":5150,"high":5220,"low":5080,"close":5180,"volume":9524,"rsi_14":74.03,"sma_20":4768.5,"sma_60":5192.83,"sma_120":5365.67},{"date":"2026-07-24","open":5160,"high":5250,"low":4720,"close":4975,"volume":44342,"rsi_14":61.15,"sma_20":4782.0,"sma_60":5182.92,"sma_120":5366.58},{"date":"2026-07-27","open":4975,"high":5030,"low":4900,"close":4905,"volume":4650,"rsi_14":59.86,"sma_20":4805.25,"sma_60":5172.67,"sma_120":5367.08},{"date":"2026-07-28","open":5000,"high":5000,"low":4645,"close":4780,"volume":19844,"rsi_14":56.67,"sma_20":4809.75,"sma_60":5161.0,"sma_120":5365.88},{"date":"2026-07-29","open":4795,"high":4800,"low":4405,"close":4605,"volume":27903,"rsi_14":51.83,"sma_20":4807.75,"sma_60":5145.75,"sma_120":5362.71},{"date":"2026-07-30","open":4505,"high":4760,"low":4285,"close":4410,"volume":63797,"rsi_14":48.85,"sma_20":4796.5,"sma_60":5128.42,"sma_120":5358.67},{"date":"2026-07-31","open":4675,"high":4830,"low":4450,"close":4600,"volume":20444,"rsi_14":48.55,"sma_20":4798.5,"sma_60":5112.42,"sma_120":5355.75},{"date":"2026-08-03","open":4600,"high":5120,"low":4535,"close":4715,"volume":87801,"rsi_14":48.85,"sma_20":4801.0,"sma_60":5101.17,"sma_120":5354.29},{"date":"2026-08-04","open":4715,"high":5300,"low":4715,"close":5170,"volume":49172,"rsi_14":55.61,"sma_20":4828.25,"sma_60":5098.83,"sma_120":5354.88},{"date":"2026-08-05","open":5190,"high":5300,"low":5080,"close":5200,"volume":14501,"rsi_14":54.82,"sma_20":4859.25,"sma_60":5097.0,"sma_120":5354.62},{"date":"2026-08-06","open":5200,"high":5290,"low":5060,"close":5290,"volume":7650,"rsi_14":56.8,"sma_20":4896.5,"sma_60":5098.33,"sma_120":5355.04},{"date":"2026-08-07","open":5250,"high":5440,"low":5170,"close":5400,"volume":15914,"rsi_14":62.14,"sma_20":4944.0,"sma_60":5096.0,"sma_120":5357.21},{"date":"2026-08-10","open":5400,"high":5740,"low":5300,"close":5560,"volume":12500,"rsi_14":59.59,"sma_20":4989.5,"sma_60":5098.83,"sma_120":5350.96},{"date":"2026-08-11","open":5560,"high":5900,"low":5350,"close":5900,"volume":55683,"rsi_14":65.64,"sma_20":5046.75,"sma_60":5104.67,"sma_120":5339.38},{"date":"2026-08-12","open":5910,"high":6070,"low":5720,"close":6010,"volume":57468,"rsi_14":67.51,"sma_20":5100.0,"sma_60":5114.5,"sma_120":5330.54},{"date":"2026-08-13","open":6090,"high":6090,"low":5800,"close":6020,"volume":23602,"rsi_14":74.02,"sma_20":5150.5,"sma_60":5120.83,"sma_120":5325.62},{"date":"2026-08-14","open":6100,"high":6100,"low":5900,"close":6050,"volume":15155,"rsi_14":76.81,"sma_20":5202.5,"sma_60":5123.0,"sma_120":5322.62},{"date":"2026-08-18","open":6010,"high":6350,"low":5860,"close":6220,"volume":45667,"rsi_14":83.03,"sma_20":5268.5,"sma_60":5131.33,"sma_120":5321.62},{"date":"2026-08-19","open":5930,"high":6560,"low":5930,"close":6420,"volume":57407,"rsi_14":91.16,"sma_20":5330.0,"sma_60":5137.5,"sma_120":5320.12},{"date":"2026-08-20","open":6440,"high":6540,"low":6340,"close":6430,"volume":16923,"rsi_14":100.0,"sma_20":5392.0,"sma_60":5142.5,"sma_120":5319.88},{"date":"2026-08-21","open":6370,"high":6380,"low":6000,"close":6220,"volume":14031,"rsi_14":89.71,"sma_20":5444.0,"sma_60":5148.0,"sma_120":5319.29},{"date":"2026-08-24","open":6220,"high":6220,"low":6020,"close":6130,"volume":19683,"rsi_14":85.11,"sma_20":5501.75,"sma_60":5154.67,"sma_120":5317.46},{"date":"2026-08-25","open":6240,"high":6240,"low":5940,"close":6150,"volume":8425,"rsi_14":81.01,"sma_20":5564.0,"sma_60":5158.0,"sma_120":5318.04},{"date":"2026-08-26","open":6050,"high":6220,"low":6050,"close":6180,"volume":6158,"rsi_14":81.01,"sma_20":5634.0,"sma_60":5163.67,"sma_120":5323.54},{"date":"2026-08-27","open":6130,"high":6180,"low":6050,"close":6090,"volume":6140,"rsi_14":75.32,"sma_20":5708.25,"sma_60":5161.17,"sma_120":5333.5},{"date":"2026-08-28","open":6090,"high":6160,"low":5960,"close":6070,"volume":15221,"rsi_14":72.48,"sma_20":5791.25,"sma_60":5160.67,"sma_120":5340.83},{"date":"2026-08-31","open":6010,"high":6550,"low":6010,"close":6490,"volume":56462,"rsi_14":76.57,"sma_20":5885.75,"sma_60":5168.0,"sma_120":5349.33},{"date":"2026-09-01","open":6500,"high":6750,"low":6360,"close":6750,"volume":27382,"rsi_14":75.45,"sma_20":5987.5,"sma_60":5189.17,"sma_120":5362.17},{"date":"2026-09-02","open":6750,"high":7190,"low":6510,"close":6970,"volume":54095,"rsi_14":76.97,"sma_20":6077.5,"sma_60":5225.33,"sma_120":5375.33},{"date":"2026-09-03","open":6970,"high":7180,"low":6810,"close":6970,"volume":52312,"rsi_14":76.84,"sma_20":6166.0,"sma_60":5260.67,"sma_120":5387.58},{"date":"2026-09-04","open":6970,"high":6970,"low":6830,"close":6900,"volume":10866,"rsi_14":73.48,"sma_20":6246.5,"sma_60":5295.67,"sma_120":5398.25},{"date":"2026-09-07","open":6850,"high":6890,"low":6630,"close":6640,"volume":23674,"rsi_14":61.05,"sma_20":6308.5,"sma_60":5326.33,"sma_120":5406.67},{"date":"2026-09-08","open":6870,"high":6870,"low":6590,"close":6670,"volume":16595,"rsi_14":57.23,"sma_20":6364.0,"sma_60":5357.0,"sma_120":5415.83},{"date":"2026-09-09","open":6850,"high":6850,"low":6620,"close":6710,"volume":11670,"rsi_14":57.95,"sma_20":6404.5,"sma_60":5389.5,"sma_120":5425.08},{"date":"2026-09-10","open":6770,"high":6910,"low":6610,"close":6760,"volume":11497,"rsi_14":66.88,"sma_20":6442.0,"sma_60":5422.17,"sma_120":5434.67},{"date":"2026-09-11","open":6710,"high":6870,"low":6630,"close":6710,"volume":8988,"rsi_14":68.59,"sma_20":6476.5,"sma_60":5451.92,"sma_120":5444.75},{"date":"2026-09-14","open":6770,"high":6770,"low":6390,"close":6540,"volume":10677,"rsi_14":61.4,"sma_20":6501.0,"sma_60":5478.83,"sma_120":5452.08},{"date":"2026-09-15","open":6610,"high":6610,"low":6080,"close":6390,"volume":23693,"rsi_14":55.74,"sma_20":6509.5,"sma_60":5502.0,"sma_120":5460.08},{"date":"2026-09-16","open":6670,"high":6670,"low":6280,"close":6590,"volume":18679,"rsi_14":62.89,"sma_20":6518.0,"sma_60":5526.5,"sma_120":5470.42},{"date":"2026-09-17","open":7100,"high":7130,"low":6400,"close":6510,"volume":131372,"rsi_14":61.0,"sma_20":6522.0,"sma_60":5554.5,"sma_120":5478.0},{"date":"2026-09-18","open":6690,"high":6690,"low":6340,"close":6530,"volume":22557,"rsi_14":51.25,"sma_20":6537.5,"sma_60":5583.33,"sma_120":5487.17},{"date":"2026-09-21","open":6530,"high":6950,"low":6230,"close":6680,"volume":25565,"rsi_14":47.65,"sma_20":6565.0,"sma_60":5616.25,"sma_120":5497.58},{"date":"2026-09-22","open":6700,"high":7150,"low":6680,"close":6930,"volume":38119,"rsi_14":48.68,"sma_20":6604.0,"sma_60":5657.75,"sma_120":5510.67},{"date":"2026-09-23","open":6930,"high":7030,"low":6830,"close":6940,"volume":10008,"rsi_14":49.02,"sma_20":6642.0,"sma_60":5695.25,"sma_120":5524.83},{"date":"2026-09-28","open":6940,"high":6950,"low":6700,"close":6940,"volume":22184,"rsi_14":51.37,"sma_20":6684.5,"sma_60":5733.5,"sma_120":5536.33},{"date":"2026-09-29","open":6840,"high":7140,"low":6750,"close":6950,"volume":6511,"rsi_14":62.81,"sma_20":6728.5,"sma_60":5772.08,"sma_120":5550.5},{"date":"2026-09-30","open":6870,"high":6930,"low":6530,"close":6850,"volume":42915,"rsi_14":57.03,"sma_20":6746.5,"sma_60":5810.25,"sma_120":5563.83},{"date":"2026-10-01","open":6690,"high":6840,"low":6630,"close":6840,"volume":19299,"rsi_14":55.2,"sma_20":6751.0,"sma_60":5846.5,"sma_120":5577.5},{"date":"2026-10-02","open":6750,"high":6760,"low":6640,"close":6740,"volume":12083,"rsi_14":49.23,"sma_20":6739.5,"sma_60":5881.75,"sma_120":5590.25},{"date":"2026-10-06","open":6730,"high":6730,"low":6450,"close":6690,"volume":41205,"rsi_14":49.23,"sma_20":6725.5,"sma_60":5916.92,"sma_120":5601.75},{"date":"2026-10-07","open":6640,"high":6740,"low":6450,"close":6650,"volume":22560,"rsi_14":54.7,"sma_20":6713.0,"sma_60":5952.0,"sma_120":5613.58},{"date":"2026-10-08","open":6870,"high":6870,"low":6450,"close":6570,"volume":22427,"rsi_14":58.18,"sma_20":6709.5,"sma_60":5987.33,"sma_120":5624.83},{"date":"2026-10-12","open":6700,"high":6870,"low":6500,"close":6710,"volume":29181,"rsi_14":55.77,"sma_20":6711.5,"sma_60":6021.67,"sma_120":5636.17},{"date":"2026-10-13","open":6700,"high":6930,"low":6420,"close":6660,"volume":21124,"rsi_14":57.43,"sma_20":6709.0,"sma_60":6053.42,"sma_120":5647.58},{"date":"2026-10-14","open":6680,"high":7560,"low":6500,"close":7370,"volume":154937,"rsi_14":74.71,"sma_20":6739.5,"sma_60":6093.83,"sma_120":5662.75},{"date":"2026-10-15","open":7260,"high":7370,"low":6900,"close":7000,"volume":68653,"rsi_14":58.33,"sma_20":6754.0,"sma_60":6127.0,"sma_120":5676.75},{"date":"2026-10-16","open":7300,"high":8340,"low":7110,"close":8280,"volume":183736,"rsi_14":72.88,"sma_20":6841.0,"sma_60":6181.5,"sma_120":5699.75},{"date":"2026-10-19","open":8060,"high":8210,"low":7310,"close":7880,"volume":57702,"rsi_14":64.07,"sma_20":6915.5,"sma_60":6231.17,"sma_120":5719.58},{"date":"2026-10-20","open":7850,"high":8110,"low":7660,"close":7810,"volume":50894,"rsi_14":62.76,"sma_20":6976.5,"sma_60":6274.83,"sma_120":5739.0},{"date":"2026-10-21","open":7820,"high":7960,"low":7670,"close":7770,"volume":26520,"rsi_14":61.92,"sma_20":7039.5,"sma_60":6317.83,"sma_120":5757.75},{"date":"2026-10-22","open":7750,"high":7920,"low":7390,"close":7420,"volume":78187,"rsi_14":57.72,"sma_20":7084.0,"sma_60":6355.17,"sma_120":5774.0},{"date":"2026-10-23","open":7479,"high":7479,"low":6940,"close":7100,"volume":43081,"rsi_14":53.25,"sma_20":7105.0,"sma_60":6390.58,"sma_120":5786.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.71,"ttm_eps":null,"close":4855.769},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.65,"ttm_eps":null,"close":4564.4233},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.2,"pbr":0.64,"ttm_eps":null,"close":4748.9424},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.95,"pbr":0.65,"ttm_eps":null,"close":4923.75},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.19,"pbr":0.63,"ttm_eps":null,"close":4850.9136},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.03,"pbr":0.61,"ttm_eps":null,"close":5050.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.81,"pbr":0.59,"ttm_eps":null,"close":4935.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.29,"pbr":0.6,"ttm_eps":null,"close":5240.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.01,"pbr":0.49,"ttm_eps":null,"close":4645.0}],"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":"아이컴포넌트","phase":"above-fold","symbol_resolved":true}