{"status":"ok","report":{"price_analysis":{"current":2320.0,"change_1d":-3.9,"change_7d":-4.3,"change_30d":-15.9,"high_30d":3100.0,"low_30d":2280.0,"position_in_range":5.0,"support":2362.0,"resistance":3018.0},"summary":"브리지텍(064480)은 Technology 섹터 KR 시장 종목입니다, 시가총액 278.71억. 현재가 2,330원, 전일 대비 -3.5%, 30일 -15.9%. PER 7.0배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.87만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.0배입니다. ROE 2.4%입니다. 시가총액 278.71억. 매출 488.33억, 영업이익 37.45억.","grade":"C","comment":"PER 7.0배, ROE 2.38%","per":6.97,"pbr":0.64,"roe":2.38,"eps":332.76,"revenue":48832595476.0,"operating_income":3745086706.0,"net_income":3964969848.0,"market_cap":27751619600,"profit_margin":8.12,"roa":1.88,"operating_margin":7.67,"gross_margin":22.99,"debt_ratio":0.26626299863721703,"total_assets":54684730175.0,"total_equity":43185918118.0,"total_debt":11498812057.0,"dividend_yield":2.6,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-78.73)가 시그널선(-73.33)을 하회합니다(데드크로스). 현재가가 SMA20(2521)과 SMA60(2679) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2336~2706 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.99999999999999,"macd":-78.7337611864964,"macd_signal":-73.32659694404923,"sma_20":2521.0,"sma_60":2679.3333333333335,"bb_upper":2706.029727341311,"bb_lower":2335.970272658689,"atr_14":136.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.87만, 기관 순매수 0.00. 30일 누적: 외국인 -5.94만, 기관 1.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":18672.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-178.0,"institution_net":0.0,"retail_net":178.0},{"date":"2026-10-21","foreign_net":3308.0,"institution_net":0.0,"retail_net":-3308.0},{"date":"2026-10-20","foreign_net":3031.0,"institution_net":0.0,"retail_net":-3031.0},{"date":"2026-10-19","foreign_net":5279.0,"institution_net":0.0,"retail_net":-5279.0},{"date":"2026-10-16","foreign_net":7232.0,"institution_net":0.0,"retail_net":-7232.0},{"date":"2026-10-15","foreign_net":5601.0,"institution_net":0.0,"retail_net":-5601.0},{"date":"2026-10-14","foreign_net":1609.0,"institution_net":0.0,"retail_net":-1609.0},{"date":"2026-10-13","foreign_net":-3827.0,"institution_net":0.0,"retail_net":3827.0},{"date":"2026-10-12","foreign_net":-12309.0,"institution_net":1.0,"retail_net":12308.0},{"date":"2026-10-08","foreign_net":-5907.0,"institution_net":0.0,"retail_net":5907.0},{"date":"2026-10-07","foreign_net":228.0,"institution_net":0.0,"retail_net":-228.0},{"date":"2026-10-06","foreign_net":987.0,"institution_net":0.0,"retail_net":-987.0},{"date":"2026-10-02","foreign_net":3659.0,"institution_net":-529.0,"retail_net":-3130.0},{"date":"2026-10-01","foreign_net":-421.0,"institution_net":0.0,"retail_net":421.0},{"date":"2026-09-30","foreign_net":2665.0,"institution_net":-656.0,"retail_net":-2009.0},{"date":"2026-09-29","foreign_net":-3717.0,"institution_net":0.0,"retail_net":3717.0},{"date":"2026-09-28","foreign_net":-2633.0,"institution_net":1185.0,"retail_net":1448.0},{"date":"2026-09-23","foreign_net":-7142.0,"institution_net":0.0,"retail_net":7142.0},{"date":"2026-09-22","foreign_net":-7059.0,"institution_net":0.0,"retail_net":7059.0},{"date":"2026-09-21","foreign_net":-8874.0,"institution_net":0.0,"retail_net":8874.0},{"date":"2026-09-18","foreign_net":918.0,"institution_net":-689.0,"retail_net":-229.0},{"date":"2026-09-17","foreign_net":-881.0,"institution_net":0.0,"retail_net":881.0},{"date":"2026-09-16","foreign_net":-854.0,"institution_net":-29.0,"retail_net":883.0},{"date":"2026-09-15","foreign_net":579.0,"institution_net":0.0,"retail_net":-579.0},{"date":"2026-09-14","foreign_net":-5329.0,"institution_net":718.0,"retail_net":4611.0},{"date":"2026-09-11","foreign_net":-6537.0,"institution_net":0.0,"retail_net":6537.0},{"date":"2026-09-10","foreign_net":-6130.0,"institution_net":0.0,"retail_net":6130.0},{"date":"2026-09-09","foreign_net":-8564.0,"institution_net":0.0,"retail_net":8564.0},{"date":"2026-09-08","foreign_net":-10936.0,"institution_net":0.0,"retail_net":10936.0},{"date":"2026-09-07","foreign_net":-3195.0,"institution_net":0.0,"retail_net":3195.0}],"periods":{"d1":{"foreign_net":-178.0,"institution_net":0,"retail_net":178.0},"d3":{"foreign_net":6161.0,"institution_net":0,"retail_net":-6161.0},"d7":{"foreign_net":25882.0,"institution_net":0,"retail_net":-25882.0},"d14":{"foreign_net":8292.0,"institution_net":-528.0,"retail_net":-7764.0},"d30":{"foreign_net":-59397.0,"institution_net":1.0,"retail_net":59396.0}}},"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 7.0x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 -0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-82.6,"unit":"%","percentile":13,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.0,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 2.9x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":176.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.0x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -0.0%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.27,"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":22.99,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":7.67,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.97,"current_pbr":0.64,"per_5y_high":108.92,"per_5y_low":8.55,"per_5y_avg":53.36,"per_percentile":0.0,"pbr_5y_high":3.49,"pbr_5y_low":1.54,"pbr_5y_avg":2.61,"pbr_percentile":0.0,"per_5y_median":47.98,"pbr_5y_median":2.52,"history":[{"quarter":"2024-Q2","per":66.53,"pbr":3.49},{"quarter":"2024-Q3","per":null,"pbr":3.35},{"quarter":"2024-Q4","per":null,"pbr":2.7},{"quarter":"2025-Q1","per":null,"pbr":2.41},{"quarter":"2025-Q2","per":null,"pbr":2.88},{"quarter":"2025-Q3","per":null,"pbr":2.52},{"quarter":"2025-Q4","per":108.92,"pbr":2.34},{"quarter":"2026-Q1","per":29.42,"pbr":2.3},{"quarter":"2026-Q2","per":8.55,"pbr":1.54},{"quarter":"현재","per":6.97,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7129.2148,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6756.0078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5418.9429,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4624.6191,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5379.9575,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4770.814,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4675.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2845.0,"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":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":66.53,"eps":107.16,"close":7129.21,"source":"reported"},{"date":"2024-07","per":57.78,"eps":107.16,"close":6191.41,"source":"reported"},{"date":"2024-08","per":59.38,"eps":107.16,"close":6363.66,"source":"reported"},{"date":"2025-12","per":108.92,"eps":42.92,"close":4675.0,"source":"reported"},{"date":"2026-01","per":123.02,"eps":42.92,"close":5280.0,"source":"reported"},{"date":"2026-02","per":137.23,"eps":42.92,"close":5890.0,"source":"reported"},{"date":"2026-03","per":29.42,"eps":143.79,"close":4230.0,"source":"reported"},{"date":"2026-04","per":30.18,"eps":143.79,"close":4340.0,"source":"reported"},{"date":"2026-05","per":23.78,"eps":143.79,"close":3420.0,"source":"reported"},{"date":"2026-06","per":8.55,"eps":332.76,"close":2845.0,"source":"reported"},{"date":"2026-07","per":7.54,"eps":332.76,"close":2510.0,"source":"reported"},{"date":"2026-08","per":8.41,"eps":332.76,"close":2800.0,"source":"reported"},{"date":"2026-09","per":7.62,"eps":332.76,"close":2535.0,"source":"reported"},{"date":"2026-10","per":7.11,"eps":332.76,"close":2365.0,"source":"reported"}],"trailing_per_history_meta":{"avg":48.25,"std":44.06,"upper_1sd":92.31,"lower_1sd":4.19,"current":7.11,"count":14},"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":2.6,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.24,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.6,"summary":"배당수익률 2.60%","metrics":[{"name":"배당수익률","value":2.6,"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":"7.0배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:46.661903+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.023792970759413508,"dividend_yield":null,"eps":87.0,"revenue":11180578887.0,"operating_income":976925070.0,"net_income":1027521287.0,"market_cap":null,"profit_margin":0.09190233326779979,"operating_margin":0.08737696678084357,"roa":0.018789912352347088,"gross_margin":0.2298668788955346,"total_equity":43185918118.0,"total_assets":54684730175.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":107.33,"pbr":1.15,"roe":0.009361114892858348,"dividend_yield":2.6,"eps":33.55,"revenue":11185834951.0,"operating_income":346522389.0,"net_income":401002049.0,"market_cap":55200000000.0,"profit_margin":0.03584909403335608,"operating_margin":0.030978678884317108,"roa":0.007171153776583624,"gross_margin":0.17962182839291566,"total_equity":42836996831.0,"total_assets":55918763074.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.042652425030663334,"dividend_yield":null,"eps":166.57,"revenue":14254546972.0,"operating_income":1988614974.0,"net_income":1990952545.0,"market_cap":null,"profit_margin":0.13967140091584807,"operating_margin":0.13950741317182563,"roa":0.032029958733107274,"gross_margin":0.23899021678428126,"total_equity":46678531023.0,"total_assets":62159073060.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0123443455040433,"dividend_yield":null,"eps":45.64,"revenue":12211634666.0,"operating_income":433024273.0,"net_income":545493967.0,"market_cap":null,"profit_margin":0.044670020183193056,"operating_margin":0.03545997606738426,"roa":0.009393645087624738,"gross_margin":0.15976695195706078,"total_equity":44189784450.0,"total_assets":58070531930.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.027926015625680575,"dividend_yield":null,"eps":-101.97,"revenue":9738879083.0,"operating_income":-1232177235.0,"net_income":-1218811138.0,"market_cap":null,"profit_margin":-0.1251490163921979,"operating_margin":-0.12652146355845661,"roa":-0.021134585556494192,"gross_margin":0.02865892713332911,"total_equity":43644290483.0,"total_assets":57669034235.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.017936379985447462,"dividend_yield":null,"eps":-67.32,"revenue":13471983312.0,"operating_income":-879018554.0,"net_income":-804681638.0,"market_cap":null,"profit_margin":-0.059730005550351295,"operating_margin":-0.06524789510517173,"roa":-0.013082432160802192,"gross_margin":0.060497484603772494,"total_equity":44863101621.0,"total_assets":61508565694.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.02056564261511033,"dividend_yield":null,"eps":-80.57,"revenue":12382608291.0,"operating_income":-1176113462.0,"net_income":-963023823.0,"market_cap":null,"profit_margin":-0.07777229161807134,"operating_margin":-0.09498107622889353,"roa":-0.014185934089040024,"gross_margin":0.04218516961242055,"total_equity":46826828659.0,"total_assets":67885823870.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014141025404322096,"dividend_yield":null,"eps":-55.62,"revenue":10319491272.0,"operating_income":-467836549.0,"net_income":-664799610.0,"market_cap":null,"profit_margin":-0.06442174255273696,"operating_margin":-0.04533523375027086,"roa":-0.01103993715031036,"gross_margin":0.10594814852613404,"total_equity":47012121893.0,"total_assets":60217698792.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.028474396861269173,"dividend_yield":null,"eps":-113.58,"revenue":7750079905.0,"operating_income":-1748703958.0,"net_income":-1357571584.0,"market_cap":null,"profit_margin":-0.1751687209217232,"operating_margin":-0.22563689399793357,"roa":-0.022088083612874548,"gross_margin":-0.026612020073101428,"total_equity":47676921503.0,"total_assets":61461718807.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004527769923226983,"dividend_yield":null,"eps":18.57,"revenue":13109039672.0,"operating_income":137753211.0,"net_income":222016903.0,"market_cap":null,"profit_margin":0.016936168365880584,"operating_margin":0.010508261050901486,"roa":0.003492676233382005,"gross_margin":0.12895749202825357,"total_equity":49034493087.0,"total_assets":63566413880.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02817756323682597,"dividend_yield":null,"eps":119.17,"revenue":19028115390.0,"operating_income":1840281084.0,"net_income":1424405247.0,"market_cap":null,"profit_margin":0.07485792564347067,"operating_margin":0.09671378622010764,"roa":0.019270147421808274,"gross_margin":0.18052644776398952,"total_equity":50551044284.0,"total_assets":73917714059.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018639515683380965,"dividend_yield":null,"eps":83.0,"revenue":13826330661.0,"operating_income":1159153384.0,"net_income":972256915.0,"market_cap":null,"profit_margin":0.07031922921838185,"operating_margin":0.0838366600959161,"roa":0.014694477373221647,"gross_margin":0.18469368255476876,"total_equity":52161061023.0,"total_assets":66164783565.0}],"current_price":2320.0,"change_pct":-3.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5980.0},{"date":"2016-10-25","close":5950.0},{"date":"2016-10-26","close":5800.0},{"date":"2016-10-27","close":5880.0},{"date":"2016-10-28","close":5900.0},{"date":"2016-10-31","close":5670.0},{"date":"2016-11-01","close":5610.0},{"date":"2016-11-02","close":5470.0},{"date":"2016-11-03","close":5590.0},{"date":"2016-11-04","close":5480.0},{"date":"2016-11-07","close":5730.0},{"date":"2016-11-08","close":5980.0},{"date":"2016-11-09","close":5630.0},{"date":"2016-11-10","close":6140.0},{"date":"2016-11-11","close":6100.0},{"date":"2016-11-14","close":6120.0},{"date":"2016-11-15","close":6150.0},{"date":"2016-11-16","close":6360.0},{"date":"2016-11-17","close":6340.0},{"date":"2016-11-18","close":6330.0},{"date":"2016-11-21","close":6200.0},{"date":"2016-11-22","close":6340.0},{"date":"2016-11-23","close":6140.0},{"date":"2016-11-24","close":6120.0},{"date":"2016-11-25","close":6160.0},{"date":"2016-11-28","close":6090.0},{"date":"2016-11-29","close":6200.0},{"date":"2016-11-30","close":6340.0},{"date":"2016-12-01","close":6500.0},{"date":"2016-12-02","close":6400.0},{"date":"2016-12-05","close":6250.0},{"date":"2016-12-06","close":6300.0},{"date":"2016-12-07","close":6200.0},{"date":"2016-12-08","close":6410.0},{"date":"2016-12-09","close":6440.0},{"date":"2016-12-12","close":6540.0},{"date":"2016-12-13","close":6540.0},{"date":"2016-12-14","close":6570.0},{"date":"2016-12-15","close":6830.0},{"date":"2016-12-16","close":6750.0},{"date":"2016-12-19","close":6810.0},{"date":"2016-12-20","close":6850.0},{"date":"2016-12-21","close":6710.0},{"date":"2016-12-22","close":6750.0},{"date":"2016-12-23","close":6740.0},{"date":"2016-12-26","close":6600.0},{"date":"2016-12-27","close":6660.0},{"date":"2016-12-28","close":6880.0},{"date":"2016-12-29","close":6930.0},{"date":"2017-01-02","close":6920.0},{"date":"2017-01-03","close":7060.0},{"date":"2017-01-04","close":7070.0},{"date":"2017-01-05","close":7130.0},{"date":"2017-01-06","close":6920.0},{"date":"2017-01-09","close":7020.0},{"date":"2017-01-10","close":6970.0},{"date":"2017-01-11","close":6820.0},{"date":"2017-01-12","close":7060.0},{"date":"2017-01-13","close":7010.0},{"date":"2017-01-16","close":6800.0},{"date":"2017-01-17","close":6670.0},{"date":"2017-01-18","close":6730.0},{"date":"2017-01-19","close":6840.0},{"date":"2017-01-20","close":6860.0},{"date":"2017-01-23","close":6790.0},{"date":"2017-01-24","close":6720.0},{"date":"2017-01-25","close":6710.0},{"date":"2017-01-26","close":7090.0},{"date":"2017-01-31","close":7170.0},{"date":"2017-02-01","close":7280.0},{"date":"2017-02-02","close":7150.0},{"date":"2017-02-03","close":7050.0},{"date":"2017-02-06","close":6970.0},{"date":"2017-02-07","close":6810.0},{"date":"2017-02-08","close":7170.0},{"date":"2017-02-09","close":7140.0},{"date":"2017-02-10","close":7180.0},{"date":"2017-02-13","close":7130.0},{"date":"2017-02-14","close":7340.0},{"date":"2017-02-15","close":7250.0},{"date":"2017-02-16","close":7250.0},{"date":"2017-02-17","close":7240.0},{"date":"2017-02-20","close":7440.0},{"date":"2017-02-21","close":7940.0},{"date":"2017-02-22","close":7760.0},{"date":"2017-02-23","close":7500.0},{"date":"2017-02-24","close":7320.0},{"date":"2017-02-27","close":7270.0},{"date":"2017-02-28","close":7230.0},{"date":"2017-03-02","close":7210.0},{"date":"2017-03-03","close":7110.0},{"date":"2017-03-06","close":7360.0},{"date":"2017-03-07","close":7330.0},{"date":"2017-03-08","close":7110.0},{"date":"2017-03-09","close":7210.0},{"date":"2017-03-10","close":7320.0},{"date":"2017-03-13","close":7350.0},{"date":"2017-03-14","close":7460.0},{"date":"2017-03-15","close":7700.0},{"date":"2017-03-16","close":7680.0},{"date":"2017-03-17","close":7800.0},{"date":"2017-03-20","close":7850.0},{"date":"2017-03-21","close":7320.0},{"date":"2017-03-22","close":7450.0},{"date":"2017-03-23","close":7350.0},{"date":"2017-03-24","close":7450.0},{"date":"2017-03-27","close":7440.0},{"date":"2017-03-28","close":7650.0},{"date":"2017-03-29","close":7850.0},{"date":"2017-03-30","close":7650.0},{"date":"2017-03-31","close":7710.0},{"date":"2017-04-03","close":7750.0},{"date":"2017-04-04","close":8500.0},{"date":"2017-04-05","close":9300.0},{"date":"2017-04-06","close":9120.0},{"date":"2017-04-07","close":9990.0},{"date":"2017-04-10","close":10300.0},{"date":"2017-04-11","close":9760.0},{"date":"2017-04-12","close":9610.0},{"date":"2017-04-13","close":9160.0},{"date":"2017-04-14","close":9000.0},{"date":"2017-04-17","close":9070.0},{"date":"2017-04-18","close":9110.0},{"date":"2017-04-19","close":8910.0},{"date":"2017-04-20","close":9000.0},{"date":"2017-04-21","close":8900.0},{"date":"2017-04-24","close":8290.0},{"date":"2017-04-25","close":8430.0},{"date":"2017-04-26","close":8300.0},{"date":"2017-04-27","close":8310.0},{"date":"2017-04-28","close":8320.0},{"date":"2017-05-02","close":8360.0},{"date":"2017-05-04","close":8530.0},{"date":"2017-05-08","close":8550.0},{"date":"2017-05-10","close":8360.0},{"date":"2017-05-11","close":8330.0},{"date":"2017-05-12","close":8190.0},{"date":"2017-05-15","close":7900.0},{"date":"2017-05-16","close":7650.0},{"date":"2017-05-17","close":7480.0},{"date":"2017-05-18","close":7560.0},{"date":"2017-05-19","close":7850.0},{"date":"2017-05-22","close":7770.0},{"date":"2017-05-23","close":7910.0},{"date":"2017-05-24","close":7820.0},{"date":"2017-05-25","close":7610.0},{"date":"2017-05-26","close":7620.0},{"date":"2017-05-29","close":7500.0},{"date":"2017-05-30","close":7710.0},{"date":"2017-05-31","close":7700.0},{"date":"2017-06-01","close":7860.0},{"date":"2017-06-02","close":7900.0},{"date":"2017-06-05","close":7790.0},{"date":"2017-06-07","close":7910.0},{"date":"2017-06-08","close":7860.0},{"date":"2017-06-09","close":7910.0},{"date":"2017-06-12","close":7720.0},{"date":"2017-06-13","close":7720.0},{"date":"2017-06-14","close":7900.0},{"date":"2017-06-15","close":7770.0},{"date":"2017-06-16","close":7720.0},{"date":"2017-06-19","close":7570.0},{"date":"2017-06-20","close":7130.0},{"date":"2017-06-21","close":6850.0},{"date":"2017-06-22","close":6820.0},{"date":"2017-06-23","close":6930.0},{"date":"2017-06-26","close":6790.0},{"date":"2017-06-27","close":6800.0},{"date":"2017-06-28","close":6730.0},{"date":"2017-06-29","close":6680.0},{"date":"2017-06-30","close":6810.0},{"date":"2017-07-03","close":6800.0},{"date":"2017-07-04","close":6720.0},{"date":"2017-07-05","close":6790.0},{"date":"2017-07-06","close":6950.0},{"date":"2017-07-07","close":6900.0},{"date":"2017-07-10","close":6760.0},{"date":"2017-07-11","close":6760.0},{"date":"2017-07-12","close":6650.0},{"date":"2017-07-13","close":6610.0},{"date":"2017-07-14","close":6450.0},{"date":"2017-07-17","close":6450.0},{"date":"2017-07-18","close":6700.0},{"date":"2017-07-19","close":6690.0},{"date":"2017-07-20","close":6830.0},{"date":"2017-07-21","close":6770.0},{"date":"2017-07-24","close":6760.0},{"date":"2017-07-25","close":6750.0},{"date":"2017-07-26","close":6940.0},{"date":"2017-07-27","close":6630.0},{"date":"2017-07-28","close":6290.0},{"date":"2017-07-31","close":6320.0},{"date":"2017-08-01","close":6790.0},{"date":"2017-08-02","close":6610.0},{"date":"2017-08-03","close":6450.0},{"date":"2017-08-04","close":6360.0},{"date":"2017-08-07","close":6430.0},{"date":"2017-08-08","close":6330.0},{"date":"2017-08-09","close":6160.0},{"date":"2017-08-10","close":6080.0},{"date":"2017-08-11","close":5840.0},{"date":"2017-08-14","close":5830.0},{"date":"2017-08-16","close":5900.0},{"date":"2017-08-17","close":6050.0},{"date":"2017-08-18","close":6050.0},{"date":"2017-08-21","close":6030.0},{"date":"2017-08-22","close":5990.0},{"date":"2017-08-23","close":5910.0},{"date":"2017-08-24","close":6410.0},{"date":"2017-08-25","close":6400.0},{"date":"2017-08-28","close":6350.0},{"date":"2017-08-29","close":6490.0},{"date":"2017-08-30","close":6470.0},{"date":"2017-08-31","close":6450.0},{"date":"2017-09-01","close":6580.0},{"date":"2017-09-04","close":6390.0},{"date":"2017-09-05","close":6340.0},{"date":"2017-09-06","close":6340.0},{"date":"2017-09-07","close":6380.0},{"date":"2017-09-08","close":6300.0},{"date":"2017-09-11","close":6300.0},{"date":"2017-09-12","close":6330.0},{"date":"2017-09-13","close":6330.0},{"date":"2017-09-14","close":6620.0},{"date":"2017-09-15","close":6690.0},{"date":"2017-09-18","close":6590.0},{"date":"2017-09-19","close":6630.0},{"date":"2017-09-20","close":6420.0},{"date":"2017-09-21","close":6270.0},{"date":"2017-09-22","close":5970.0},{"date":"2017-09-25","close":5700.0},{"date":"2017-09-26","close":5740.0},{"date":"2017-09-27","close":5760.0},{"date":"2017-09-28","close":5840.0},{"date":"2017-09-29","close":5950.0},{"date":"2017-10-10","close":5840.0},{"date":"2017-10-11","close":5850.0},{"date":"2017-10-12","close":5860.0},{"date":"2017-10-13","close":5720.0},{"date":"2017-10-16","close":5600.0},{"date":"2017-10-17","close":5670.0},{"date":"2017-10-18","close":5820.0},{"date":"2017-10-19","close":5780.0},{"date":"2017-10-20","close":5790.0},{"date":"2017-10-23","close":5780.0},{"date":"2017-10-24","close":5840.0},{"date":"2017-10-25","close":5820.0},{"date":"2017-10-26","close":5820.0},{"date":"2017-10-27","close":5800.0},{"date":"2017-10-30","close":5890.0},{"date":"2017-10-31","close":5960.0},{"date":"2017-11-01","close":5960.0},{"date":"2017-11-02","close":6020.0},{"date":"2017-11-03","close":6020.0},{"date":"2017-11-06","close":5910.0},{"date":"2017-11-07","close":5900.0},{"date":"2017-11-08","close":5950.0},{"date":"2017-11-09","close":5920.0},{"date":"2017-11-10","close":6000.0},{"date":"2017-11-13","close":5990.0},{"date":"2017-11-14","close":6030.0},{"date":"2017-11-15","close":5870.0},{"date":"2017-11-16","close":5870.0},{"date":"2017-11-17","close":5860.0},{"date":"2017-11-20","close":5770.0},{"date":"2017-11-21","close":5650.0},{"date":"2017-11-22","close":5650.0},{"date":"2017-11-23","close":5750.0},{"date":"2017-11-24","close":5880.0},{"date":"2017-11-27","close":5910.0},{"date":"2017-11-28","close":5880.0},{"date":"2017-11-29","close":5800.0},{"date":"2017-11-30","close":5760.0},{"date":"2017-12-01","close":5730.0},{"date":"2017-12-04","close":5700.0},{"date":"2017-12-05","close":5790.0},{"date":"2017-12-06","close":5820.0},{"date":"2017-12-07","close":6000.0},{"date":"2017-12-08","close":5850.0},{"date":"2017-12-11","close":5830.0},{"date":"2017-12-12","close":5750.0},{"date":"2017-12-13","close":5900.0},{"date":"2017-12-14","close":5900.0},{"date":"2017-12-15","close":6100.0},{"date":"2017-12-18","close":6330.0},{"date":"2017-12-19","close":5980.0},{"date":"2017-12-20","close":5920.0},{"date":"2017-12-21","close":5880.0},{"date":"2017-12-22","close":5880.0},{"date":"2017-12-26","close":5940.0},{"date":"2017-12-27","close":5850.0},{"date":"2017-12-28","close":6030.0},{"date":"2018-01-02","close":4842.0801},{"date":"2018-01-03","close":4817.9897},{"date":"2018-01-04","close":4817.9897},{"date":"2018-01-05","close":4938.4395},{"date":"2018-01-08","close":4882.2295},{"date":"2018-01-09","close":4994.6504},{"date":"2018-01-10","close":4874.1992},{"date":"2018-01-11","close":4866.1694},{"date":"2018-01-12","close":4665.4199},{"date":"2018-01-15","close":4745.7202},{"date":"2018-01-16","close":4665.4199},{"date":"2018-01-17","close":4673.4502},{"date":"2018-01-18","close":5042.8296},{"date":"2018-01-19","close":4970.5596},{"date":"2018-01-22","close":5115.0991},{"date":"2018-01-23","close":5058.8896},{"date":"2018-01-24","close":5042.8296},{"date":"2018-01-25","close":5147.2192},{"date":"2018-01-26","close":5211.4585},{"date":"2018-01-29","close":5082.9795},{"date":"2018-01-30","close":4994.6504},{"date":"2018-01-31","close":5010.7095},{"date":"2018-02-01","close":5058.8896},{"date":"2018-02-02","close":4866.1694},{"date":"2018-02-05","close":4681.48},{"date":"2018-02-06","close":4504.8213},{"date":"2018-02-07","close":4360.2812},{"date":"2018-02-08","close":4384.3711},{"date":"2018-02-09","close":4207.7109},{"date":"2018-02-12","close":4151.501},{"date":"2018-02-13","close":4127.4116},{"date":"2018-02-14","close":4167.5605},{"date":"2018-02-19","close":4199.6816},{"date":"2018-02-20","close":4279.9805},{"date":"2018-02-21","close":4360.2812},{"date":"2018-02-22","close":4344.2207},{"date":"2018-02-23","close":4336.1909},{"date":"2018-02-26","close":4175.5913},{"date":"2018-02-27","close":4223.7715},{"date":"2018-02-28","close":4215.7417},{"date":"2018-03-02","close":4183.6216},{"date":"2018-03-05","close":3974.8413},{"date":"2018-03-06","close":4014.9919},{"date":"2018-03-07","close":3882.4968},{"date":"2018-03-08","close":3922.647},{"date":"2018-03-09","close":3974.8413},{"date":"2018-03-12","close":4010.9766},{"date":"2018-03-13","close":4006.9624},{"date":"2018-03-14","close":3998.9316},{"date":"2018-03-15","close":3918.6321},{"date":"2018-03-16","close":3894.542},{"date":"2018-03-19","close":3818.2571},{"date":"2018-03-20","close":3782.1218},{"date":"2018-03-21","close":3798.1824},{"date":"2018-03-22","close":3681.7478},{"date":"2018-03-23","close":3440.8481},{"date":"2018-03-26","close":3637.5823},{"date":"2018-03-27","close":3741.9724},{"date":"2018-03-28","close":3741.9724},{"date":"2018-03-29","close":3798.1824},{"date":"2018-03-30","close":3834.3171},{"date":"2018-04-02","close":3838.3323},{"date":"2018-04-03","close":3798.1824},{"date":"2018-04-04","close":3729.927},{"date":"2018-04-05","close":3721.8972},{"date":"2018-04-06","close":3653.6423},{"date":"2018-04-09","close":3525.1626},{"date":"2018-04-10","close":3533.1926},{"date":"2018-04-11","close":3585.3882},{"date":"2018-04-12","close":3581.3726},{"date":"2018-04-13","close":3657.6575},{"date":"2018-04-16","close":3597.4324},{"date":"2018-04-17","close":3693.7925},{"date":"2018-04-18","close":3665.687},{"date":"2018-04-19","close":3593.4177},{"date":"2018-04-20","close":3617.5078},{"date":"2018-04-23","close":3501.0725},{"date":"2018-04-24","close":3565.3127},{"date":"2018-04-25","close":3557.2827},{"date":"2018-04-26","close":3597.4324},{"date":"2018-04-27","close":3725.9121},{"date":"2018-04-30","close":3597.4324},{"date":"2018-05-02","close":3521.1477},{"date":"2018-05-03","close":3557.2827},{"date":"2018-05-04","close":3549.2527},{"date":"2018-05-08","close":3456.908},{"date":"2018-05-09","close":3464.938},{"date":"2018-05-10","close":3513.1174},{"date":"2018-05-11","close":3505.0874},{"date":"2018-05-14","close":3420.7729},{"date":"2018-05-15","close":3400.698},{"date":"2018-05-16","close":3292.293},{"date":"2018-05-17","close":3232.0686},{"date":"2018-05-18","close":3300.3235},{"date":"2018-05-21","close":3324.4131},{"date":"2018-05-23","close":3280.248},{"date":"2018-05-24","close":3360.5481},{"date":"2018-05-25","close":3296.3083},{"date":"2018-05-28","close":3216.0081},{"date":"2018-05-29","close":3187.9031},{"date":"2018-05-30","close":3191.9182},{"date":"2018-05-31","close":3220.0234},{"date":"2018-06-01","close":3216.0081},{"date":"2018-06-04","close":3228.0535},{"date":"2018-06-05","close":3288.2781},{"date":"2018-06-07","close":3320.3977},{"date":"2018-06-08","close":3332.4431},{"date":"2018-06-11","close":3280.248},{"date":"2018-06-12","close":3211.9934},{"date":"2018-06-14","close":3220.0234},{"date":"2018-06-15","close":3179.8738},{"date":"2018-06-18","close":2910.8689},{"date":"2018-06-19","close":2766.3291},{"date":"2018-06-20","close":2850.644},{"date":"2018-06-21","close":2842.614},{"date":"2018-06-22","close":2830.5691},{"date":"2018-06-25","close":2842.614},{"date":"2018-06-26","close":2874.7339},{"date":"2018-06-27","close":2866.7039},{"date":"2018-06-28","close":2766.3291},{"date":"2018-06-29","close":2770.3442},{"date":"2018-07-02","close":2601.7146},{"date":"2018-07-03","close":2617.7747},{"date":"2018-07-04","close":2649.8945},{"date":"2018-07-05","close":2661.9395},{"date":"2018-07-06","close":2690.0444},{"date":"2018-07-09","close":2914.8843},{"date":"2018-07-10","close":2995.1836},{"date":"2018-07-11","close":2987.1538},{"date":"2018-07-12","close":3047.3787},{"date":"2018-07-13","close":3051.3933},{"date":"2018-07-16","close":3055.4087},{"date":"2018-07-17","close":3031.3188},{"date":"2018-07-18","close":2971.094},{"date":"2018-07-19","close":2971.094},{"date":"2018-07-20","close":3011.2437},{"date":"2018-07-23","close":2918.8987},{"date":"2018-07-24","close":2886.7788},{"date":"2018-07-25","close":2842.614},{"date":"2018-07-26","close":2858.6741},{"date":"2018-07-27","close":2898.8242},{"date":"2018-07-30","close":3051.3933},{"date":"2018-07-31","close":3055.4087},{"date":"2018-08-01","close":3075.4836},{"date":"2018-08-02","close":3199.9485},{"date":"2018-08-03","close":3179.8738},{"date":"2018-08-06","close":3111.6184},{"date":"2018-08-07","close":3284.2632},{"date":"2018-08-08","close":3693.7925},{"date":"2018-08-09","close":3982.8713},{"date":"2018-08-10","close":3778.1072},{"date":"2018-08-13","close":3480.9976},{"date":"2018-08-14","close":3448.8777},{"date":"2018-08-16","close":3324.4131},{"date":"2018-08-17","close":3428.803},{"date":"2018-08-20","close":3352.5183},{"date":"2018-08-21","close":3356.533},{"date":"2018-08-22","close":3529.1777},{"date":"2018-08-23","close":3493.043},{"date":"2018-08-24","close":3549.2527},{"date":"2018-08-27","close":3565.3127},{"date":"2018-08-28","close":3521.1477},{"date":"2018-08-29","close":3412.7429},{"date":"2018-08-30","close":3436.8333},{"date":"2018-08-31","close":3220.0234},{"date":"2018-09-03","close":3248.1284},{"date":"2018-09-04","close":3312.3682},{"date":"2018-09-05","close":3320.3977},{"date":"2018-09-06","close":3272.2183},{"date":"2018-09-07","close":3240.0981},{"date":"2018-09-10","close":3252.1433},{"date":"2018-09-11","close":3316.3831},{"date":"2018-09-12","close":3252.1433},{"date":"2018-09-13","close":3296.3083},{"date":"2018-09-14","close":3332.4431},{"date":"2018-09-17","close":3428.803},{"date":"2018-09-18","close":3436.8333},{"date":"2018-09-19","close":3533.1926},{"date":"2018-09-20","close":3436.8333},{"date":"2018-09-21","close":3340.4729},{"date":"2018-09-27","close":3312.3682},{"date":"2018-09-28","close":3316.3831},{"date":"2018-10-01","close":3276.2334},{"date":"2018-10-02","close":3236.083},{"date":"2018-10-04","close":3171.8438},{"date":"2018-10-05","close":2979.1238},{"date":"2018-10-08","close":2963.064},{"date":"2018-10-10","close":2746.2544},{"date":"2018-10-11","close":2525.4297},{"date":"2018-10-12","close":2637.8496},{"date":"2018-10-15","close":2593.6846},{"date":"2018-10-16","close":2677.9993},{"date":"2018-10-17","close":2698.0742},{"date":"2018-10-18","close":2710.1191},{"date":"2018-10-19","close":2657.9246},{"date":"2018-10-22","close":2706.1045},{"date":"2018-10-23","close":2661.9395},{"date":"2018-10-24","close":2621.7896},{"date":"2018-10-25","close":2541.4897},{"date":"2018-10-26","close":2417.0251},{"date":"2018-10-29","close":2168.0955},{"date":"2018-10-30","close":2135.9758},{"date":"2018-10-31","close":2288.5457},{"date":"2018-11-01","close":2292.5601},{"date":"2018-11-02","close":2457.1748},{"date":"2018-11-05","close":2457.1748},{"date":"2018-11-06","close":2441.1147},{"date":"2018-11-07","close":2328.6951},{"date":"2018-11-08","close":2441.1147},{"date":"2018-11-09","close":2441.1147},{"date":"2018-11-12","close":2421.04},{"date":"2018-11-13","close":2380.8899},{"date":"2018-11-14","close":2352.7854},{"date":"2018-11-15","close":2388.9204},{"date":"2018-11-16","close":2469.2197},{"date":"2018-11-19","close":3051.3933},{"date":"2018-11-20","close":2999.199},{"date":"2018-11-21","close":2947.0039},{"date":"2018-11-22","close":2710.1191},{"date":"2018-11-23","close":2517.4001},{"date":"2018-11-26","close":2557.5496},{"date":"2018-11-27","close":2661.9395},{"date":"2018-11-28","close":2710.1191},{"date":"2018-11-29","close":2621.7896},{"date":"2018-11-30","close":2593.6846},{"date":"2018-12-03","close":2649.8945},{"date":"2018-12-04","close":2665.9541},{"date":"2018-12-05","close":2649.8945},{"date":"2018-12-06","close":2537.4746},{"date":"2018-12-07","close":2557.5496},{"date":"2018-12-10","close":2445.1299},{"date":"2018-12-11","close":2433.0847},{"date":"2018-12-12","close":2437.0996},{"date":"2018-12-13","close":2497.3252},{"date":"2018-12-14","close":2489.2949},{"date":"2018-12-17","close":2473.2349},{"date":"2018-12-18","close":2453.1602},{"date":"2018-12-19","close":2449.145},{"date":"2018-12-20","close":2461.1902},{"date":"2018-12-21","close":2461.1902},{"date":"2018-12-24","close":2441.1147},{"date":"2018-12-26","close":2332.71},{"date":"2018-12-27","close":2415.8726},{"date":"2018-12-28","close":2465.7703},{"date":"2019-01-02","close":2557.249},{"date":"2019-01-03","close":2490.719},{"date":"2019-01-04","close":2594.6721},{"date":"2019-01-07","close":2669.5186},{"date":"2019-01-08","close":2665.3606},{"date":"2019-01-09","close":2781.7883},{"date":"2019-01-10","close":2669.5186},{"date":"2019-01-11","close":2607.1467},{"date":"2019-01-14","close":2619.6211},{"date":"2019-01-15","close":2711.0999},{"date":"2019-01-16","close":2731.8906},{"date":"2019-01-17","close":2669.5186},{"date":"2019-01-18","close":2760.9971},{"date":"2019-01-21","close":2752.6814},{"date":"2019-01-22","close":2723.5745},{"date":"2019-01-23","close":2719.4163},{"date":"2019-01-24","close":2731.8906},{"date":"2019-01-25","close":2736.0488},{"date":"2019-01-28","close":2740.2068},{"date":"2019-01-29","close":2711.0999},{"date":"2019-01-30","close":2719.4163},{"date":"2019-01-31","close":2785.9463},{"date":"2019-02-01","close":2777.6299},{"date":"2019-02-07","close":2760.9971},{"date":"2019-02-08","close":2860.7925},{"date":"2019-02-11","close":2864.9507},{"date":"2019-02-12","close":2902.3738},{"date":"2019-02-13","close":2902.3738},{"date":"2019-02-14","close":2910.6902},{"date":"2019-02-15","close":2906.5322},{"date":"2019-02-18","close":2910.6902},{"date":"2019-02-19","close":2902.3738},{"date":"2019-02-20","close":2948.1133},{"date":"2019-02-21","close":2960.5876},{"date":"2019-02-22","close":2927.3225},{"date":"2019-02-25","close":2927.3225},{"date":"2019-02-26","close":2981.3784},{"date":"2019-02-27","close":2981.3784},{"date":"2019-02-28","close":2827.5273},{"date":"2019-03-04","close":2910.6902},{"date":"2019-03-05","close":2852.4766},{"date":"2019-03-06","close":2848.3181},{"date":"2019-03-07","close":2860.7925},{"date":"2019-03-08","close":2827.5273},{"date":"2019-03-11","close":2777.6299},{"date":"2019-03-12","close":2785.9463},{"date":"2019-03-13","close":2785.9463},{"date":"2019-03-14","close":2827.5273},{"date":"2019-03-15","close":2864.9507},{"date":"2019-03-18","close":2902.3738},{"date":"2019-03-19","close":2889.8994},{"date":"2019-03-20","close":2919.0063},{"date":"2019-03-21","close":2927.3225},{"date":"2019-03-22","close":2927.3225},{"date":"2019-03-25","close":2873.2671},{"date":"2019-03-26","close":2910.6902},{"date":"2019-03-27","close":3010.4851},{"date":"2019-03-28","close":3002.1689},{"date":"2019-03-29","close":3018.8018},{"date":"2019-04-01","close":3043.75},{"date":"2019-04-02","close":3043.75},{"date":"2019-04-03","close":3043.75},{"date":"2019-04-04","close":3068.6987},{"date":"2019-04-05","close":3035.4338},{"date":"2019-04-08","close":3010.4851},{"date":"2019-04-09","close":3131.0708},{"date":"2019-04-10","close":3122.7544},{"date":"2019-04-11","close":3168.4939},{"date":"2019-04-12","close":3185.1267},{"date":"2019-04-15","close":3239.1824},{"date":"2019-04-16","close":3168.4939},{"date":"2019-04-17","close":3135.229},{"date":"2019-04-18","close":3143.5452},{"date":"2019-04-19","close":3160.1777},{"date":"2019-04-22","close":3160.1777},{"date":"2019-04-23","close":3118.5967},{"date":"2019-04-24","close":3164.3359},{"date":"2019-04-25","close":3172.6521},{"date":"2019-04-26","close":3077.0151},{"date":"2019-04-29","close":3135.229},{"date":"2019-04-30","close":3139.3872},{"date":"2019-05-02","close":3230.8657},{"date":"2019-05-03","close":3368.0842},{"date":"2019-05-07","close":3488.6702},{"date":"2019-05-08","close":3434.6143},{"date":"2019-05-09","close":3284.9219},{"date":"2019-05-10","close":3280.7634},{"date":"2019-05-13","close":3210.0752},{"date":"2019-05-14","close":3077.0151},{"date":"2019-05-15","close":3185.1267},{"date":"2019-05-16","close":3147.7036},{"date":"2019-05-17","close":3027.1174},{"date":"2019-05-20","close":2877.425},{"date":"2019-05-21","close":2848.3181},{"date":"2019-05-22","close":2885.7412},{"date":"2019-05-23","close":2852.4766},{"date":"2019-05-24","close":2856.6343},{"date":"2019-05-27","close":2860.7925},{"date":"2019-05-28","close":2860.7925},{"date":"2019-05-29","close":2827.5273},{"date":"2019-05-30","close":2823.3696},{"date":"2019-05-31","close":2827.5273},{"date":"2019-06-03","close":2727.7322},{"date":"2019-06-04","close":2769.3137},{"date":"2019-06-05","close":2748.5232},{"date":"2019-06-07","close":2736.0488},{"date":"2019-06-10","close":2877.425},{"date":"2019-06-11","close":2856.6343},{"date":"2019-06-12","close":2894.0576},{"date":"2019-06-13","close":2931.481},{"date":"2019-06-14","close":2973.062},{"date":"2019-06-17","close":2927.3225},{"date":"2019-06-18","close":2923.1646},{"date":"2019-06-19","close":2952.2715},{"date":"2019-06-20","close":2989.6943},{"date":"2019-06-21","close":2935.6387},{"date":"2019-06-24","close":2919.0063},{"date":"2019-06-25","close":2889.8994},{"date":"2019-06-26","close":2894.0576},{"date":"2019-06-27","close":2860.7925},{"date":"2019-06-28","close":2860.7925},{"date":"2019-07-01","close":2848.3181},{"date":"2019-07-02","close":2840.002},{"date":"2019-07-03","close":2785.9463},{"date":"2019-07-04","close":2794.2622},{"date":"2019-07-05","close":2848.3181},{"date":"2019-07-08","close":2765.1558},{"date":"2019-07-09","close":2702.7837},{"date":"2019-07-10","close":2777.6299},{"date":"2019-07-11","close":2765.1558},{"date":"2019-07-12","close":2727.7322},{"date":"2019-07-15","close":2652.8862},{"date":"2019-07-16","close":2636.2539},{"date":"2019-07-17","close":2557.249},{"date":"2019-07-18","close":2619.6211},{"date":"2019-07-19","close":2736.0488},{"date":"2019-07-22","close":2702.7837},{"date":"2019-07-23","close":2702.7837},{"date":"2019-07-24","close":2681.9929},{"date":"2019-07-25","close":2615.4629},{"date":"2019-07-26","close":2569.7239},{"date":"2019-07-29","close":2382.6079},{"date":"2019-07-30","close":2461.6121},{"date":"2019-07-31","close":2461.6121},{"date":"2019-08-01","close":2461.6121},{"date":"2019-08-02","close":2461.6121},{"date":"2019-08-05","close":2299.4453},{"date":"2019-08-06","close":2245.3894},{"date":"2019-08-07","close":2207.9663},{"date":"2019-08-08","close":2311.9197},{"date":"2019-08-09","close":2353.501},{"date":"2019-08-12","close":2374.2913},{"date":"2019-08-13","close":2407.5566},{"date":"2019-08-14","close":2432.5054},{"date":"2019-08-16","close":2328.552},{"date":"2019-08-19","close":2386.7656},{"date":"2019-08-20","close":2386.7656},{"date":"2019-08-21","close":2440.8218},{"date":"2019-08-22","close":2444.9797},{"date":"2019-08-23","close":2411.7146},{"date":"2019-08-26","close":2370.1338},{"date":"2019-08-27","close":2386.7656},{"date":"2019-08-28","close":2349.343},{"date":"2019-08-29","close":2332.7102},{"date":"2019-08-30","close":2357.6589},{"date":"2019-09-02","close":2345.1843},{"date":"2019-09-03","close":2374.2913},{"date":"2019-09-04","close":2449.1379},{"date":"2019-09-05","close":2474.0864},{"date":"2019-09-06","close":2490.719},{"date":"2019-09-09","close":2453.2959},{"date":"2019-09-10","close":2415.8726},{"date":"2019-09-11","close":2436.6636},{"date":"2019-09-16","close":2482.4028},{"date":"2019-09-17","close":2523.9839},{"date":"2019-09-18","close":2544.7747},{"date":"2019-09-19","close":2553.0911},{"date":"2019-09-20","close":2586.3562},{"date":"2019-09-23","close":2578.0398},{"date":"2019-09-24","close":2598.8303},{"date":"2019-09-25","close":2569.7239},{"date":"2019-09-26","close":2536.4587},{"date":"2019-09-27","close":2553.0911},{"date":"2019-09-30","close":2548.9331},{"date":"2019-10-01","close":2569.7239},{"date":"2019-10-02","close":2561.407},{"date":"2019-10-04","close":2515.668},{"date":"2019-10-07","close":2465.7703},{"date":"2019-10-08","close":2465.7703},{"date":"2019-10-10","close":2465.7703},{"date":"2019-10-11","close":2449.1379},{"date":"2019-10-14","close":2453.2959},{"date":"2019-10-15","close":2449.1379},{"date":"2019-10-16","close":2432.5054},{"date":"2019-10-17","close":2432.5054},{"date":"2019-10-18","close":2449.1379},{"date":"2019-10-21","close":2453.2959},{"date":"2019-10-22","close":2461.6121},{"date":"2019-10-23","close":2449.1379},{"date":"2019-10-24","close":2411.7146},{"date":"2019-10-25","close":2436.6636},{"date":"2019-10-28","close":2432.5054},{"date":"2019-10-29","close":2478.2449},{"date":"2019-10-30","close":2586.3562},{"date":"2019-10-31","close":2736.0488},{"date":"2019-11-01","close":2702.7837},{"date":"2019-11-04","close":2744.365},{"date":"2019-11-05","close":2744.365},{"date":"2019-11-06","close":2744.365},{"date":"2019-11-07","close":2744.365},{"date":"2019-11-08","close":2715.2581},{"date":"2019-11-11","close":2677.835},{"date":"2019-11-12","close":2611.3047},{"date":"2019-11-13","close":2611.3047},{"date":"2019-11-14","close":2602.9885},{"date":"2019-11-15","close":2607.1467},{"date":"2019-11-18","close":2611.3047},{"date":"2019-11-19","close":2578.0398},{"date":"2019-11-20","close":2532.3005},{"date":"2019-11-21","close":2515.668},{"date":"2019-11-22","close":2519.8257},{"date":"2019-11-25","close":2519.8257},{"date":"2019-11-26","close":2523.9839},{"date":"2019-11-27","close":2523.9839},{"date":"2019-11-28","close":2511.5098},{"date":"2019-11-29","close":2494.877},{"date":"2019-12-02","close":2494.877},{"date":"2019-12-03","close":2499.0356},{"date":"2019-12-04","close":2494.877},{"date":"2019-12-05","close":2428.3469},{"date":"2019-12-06","close":2449.1379},{"date":"2019-12-09","close":2469.9287},{"date":"2019-12-10","close":2465.7703},{"date":"2019-12-11","close":2407.5566},{"date":"2019-12-12","close":2420.0308},{"date":"2019-12-13","close":2465.7703},{"date":"2019-12-16","close":2490.719},{"date":"2019-12-17","close":2515.668},{"date":"2019-12-18","close":2536.4587},{"date":"2019-12-19","close":2536.4587},{"date":"2019-12-20","close":2553.0911},{"date":"2019-12-23","close":2544.7747},{"date":"2019-12-24","close":2503.1934},{"date":"2019-12-26","close":2528.1418},{"date":"2019-12-27","close":2631.3315},{"date":"2019-12-30","close":2618.4331},{"date":"2020-01-02","close":2652.8296},{"date":"2020-01-03","close":2678.6267},{"date":"2020-01-06","close":2605.5339},{"date":"2020-01-07","close":2639.9307},{"date":"2020-01-08","close":2553.9395},{"date":"2020-01-09","close":2562.5388},{"date":"2020-01-10","close":2588.3357},{"date":"2020-01-13","close":2648.5298},{"date":"2020-01-14","close":2665.728},{"date":"2020-01-15","close":2730.2217},{"date":"2020-01-16","close":2786.116},{"date":"2020-01-17","close":2751.7195},{"date":"2020-01-20","close":2708.7236},{"date":"2020-01-21","close":2682.9265},{"date":"2020-01-22","close":2695.8252},{"date":"2020-01-23","close":2678.6267},{"date":"2020-01-28","close":2627.032},{"date":"2020-01-29","close":2661.4285},{"date":"2020-01-30","close":2652.8296},{"date":"2020-01-31","close":2579.7368},{"date":"2020-02-03","close":2575.4373},{"date":"2020-02-04","close":2622.7324},{"date":"2020-02-05","close":2614.1333},{"date":"2020-02-06","close":2631.3315},{"date":"2020-02-07","close":2670.0276},{"date":"2020-02-10","close":2682.9265},{"date":"2020-02-11","close":2721.6223},{"date":"2020-02-12","close":2708.7236},{"date":"2020-02-13","close":2777.5168},{"date":"2020-02-14","close":2708.7236},{"date":"2020-02-17","close":2713.0234},{"date":"2020-02-18","close":2682.9265},{"date":"2020-02-19","close":2691.5254},{"date":"2020-02-20","close":2682.9265},{"date":"2020-02-21","close":2665.728},{"date":"2020-02-24","close":2549.6399},{"date":"2020-02-25","close":2549.6399},{"date":"2020-02-26","close":2528.1421},{"date":"2020-02-27","close":2562.5388},{"date":"2020-02-28","close":2450.7502},{"date":"2020-03-02","close":2566.8381},{"date":"2020-03-03","close":2601.2349},{"date":"2020-03-04","close":2571.1377},{"date":"2020-03-05","close":2639.9307},{"date":"2020-03-06","close":2575.4373},{"date":"2020-03-09","close":2575.4373},{"date":"2020-03-10","close":2571.1377},{"date":"2020-03-11","close":2799.0144},{"date":"2020-03-12","close":2799.0144},{"date":"2020-03-13","close":2171.2786},{"date":"2020-03-16","close":1792.9172},{"date":"2020-03-17","close":1668.23},{"date":"2020-03-18","close":1457.5514},{"date":"2020-03-19","close":1130.7847},{"date":"2020-03-20","close":1367.2606},{"date":"2020-03-23","close":1401.657},{"date":"2020-03-24","close":1470.4501},{"date":"2020-03-25","close":1586.5382},{"date":"2020-03-26","close":1616.6351},{"date":"2020-03-27","close":1663.9304},{"date":"2020-03-30","close":1767.1199},{"date":"2020-03-31","close":1900.4062},{"date":"2020-04-01","close":1827.3137},{"date":"2020-04-02","close":1814.4149},{"date":"2020-04-03","close":1814.4149},{"date":"2020-04-06","close":1952.0011},{"date":"2020-04-07","close":1977.7985},{"date":"2020-04-08","close":2055.1904},{"date":"2020-04-09","close":2123.9834},{"date":"2020-04-10","close":2059.49},{"date":"2020-04-13","close":2020.7943},{"date":"2020-04-14","close":2072.3887},{"date":"2020-04-16","close":2037.9923},{"date":"2020-04-17","close":2046.5914},{"date":"2020-04-20","close":2162.6792},{"date":"2020-04-21","close":2072.3887},{"date":"2020-04-22","close":2145.4812},{"date":"2020-04-23","close":2252.9702},{"date":"2020-04-24","close":2252.9702},{"date":"2020-04-27","close":2278.7676},{"date":"2020-04-28","close":2326.0623},{"date":"2020-04-29","close":2489.4463},{"date":"2020-05-04","close":2360.459},{"date":"2020-05-06","close":2399.1553},{"date":"2020-05-07","close":2433.552},{"date":"2020-05-08","close":2446.4507},{"date":"2020-05-11","close":2665.728},{"date":"2020-05-12","close":2566.8381},{"date":"2020-05-13","close":2553.9395},{"date":"2020-05-14","close":2541.041},{"date":"2020-05-15","close":2523.8428},{"date":"2020-05-18","close":2472.248},{"date":"2020-05-19","close":2476.5471},{"date":"2020-05-20","close":2528.1421},{"date":"2020-05-21","close":2579.7368},{"date":"2020-05-22","close":2579.7368},{"date":"2020-05-25","close":3181.6753},{"date":"2020-05-26","close":2850.6091},{"date":"2020-05-27","close":2799.0144},{"date":"2020-05-28","close":2850.6091},{"date":"2020-05-29","close":2734.5212},{"date":"2020-06-01","close":2734.5212},{"date":"2020-06-02","close":2773.2168},{"date":"2020-06-03","close":2725.9221},{"date":"2020-06-04","close":2730.2217},{"date":"2020-06-05","close":2734.5212},{"date":"2020-06-08","close":2738.8206},{"date":"2020-06-09","close":2829.1116},{"date":"2020-06-10","close":2811.9133},{"date":"2020-06-11","close":2781.8162},{"date":"2020-06-12","close":2777.5168},{"date":"2020-06-15","close":2579.7368},{"date":"2020-06-16","close":2652.8296},{"date":"2020-06-17","close":2639.9307},{"date":"2020-06-18","close":2592.6355},{"date":"2020-06-19","close":2614.1333},{"date":"2020-06-22","close":2627.032},{"date":"2020-06-23","close":2571.1377},{"date":"2020-06-24","close":2579.7368},{"date":"2020-06-25","close":2562.5388},{"date":"2020-06-26","close":2592.6355},{"date":"2020-06-29","close":2588.3357},{"date":"2020-06-30","close":2575.4373},{"date":"2020-07-01","close":2571.1377},{"date":"2020-07-02","close":2644.2305},{"date":"2020-07-03","close":2631.3315},{"date":"2020-07-06","close":2700.1245},{"date":"2020-07-07","close":2734.5212},{"date":"2020-07-08","close":2734.5212},{"date":"2020-07-09","close":2760.3186},{"date":"2020-07-10","close":2751.7195},{"date":"2020-07-13","close":2760.3186},{"date":"2020-07-14","close":2738.8206},{"date":"2020-07-15","close":2751.7195},{"date":"2020-07-16","close":2777.5168},{"date":"2020-07-17","close":2799.0144},{"date":"2020-07-20","close":2794.7151},{"date":"2020-07-21","close":2777.5168},{"date":"2020-07-22","close":2790.415},{"date":"2020-07-23","close":2794.7151},{"date":"2020-07-24","close":2786.116},{"date":"2020-07-27","close":2786.116},{"date":"2020-07-28","close":2872.1069},{"date":"2020-07-29","close":2885.0054},{"date":"2020-07-30","close":2872.1069},{"date":"2020-07-31","close":2880.7063},{"date":"2020-08-03","close":2932.301},{"date":"2020-08-04","close":2897.9045},{"date":"2020-08-05","close":2889.3052},{"date":"2020-08-06","close":2889.3052},{"date":"2020-08-07","close":2863.5081},{"date":"2020-08-10","close":2863.5081},{"date":"2020-08-11","close":2859.2085},{"date":"2020-08-12","close":2811.9133},{"date":"2020-08-13","close":2833.4109},{"date":"2020-08-14","close":2820.5125},{"date":"2020-08-18","close":3005.3936},{"date":"2020-08-19","close":3065.5874},{"date":"2020-08-20","close":2807.6135},{"date":"2020-08-21","close":2923.7019},{"date":"2020-08-24","close":3052.6885},{"date":"2020-08-25","close":2996.7944},{"date":"2020-08-26","close":3267.6665},{"date":"2020-08-27","close":3525.6404},{"date":"2020-08-28","close":3370.8562},{"date":"2020-08-31","close":3289.1648},{"date":"2020-09-01","close":3271.9663},{"date":"2020-09-02","close":3155.8782},{"date":"2020-09-03","close":3250.4683},{"date":"2020-09-04","close":3151.5786},{"date":"2020-09-07","close":3697.623},{"date":"2020-09-08","close":3276.2659},{"date":"2020-09-09","close":3173.0764},{"date":"2020-09-10","close":3181.6753},{"date":"2020-09-11","close":3112.8826},{"date":"2020-09-14","close":3207.4729},{"date":"2020-09-15","close":3216.072},{"date":"2020-09-16","close":3237.5701},{"date":"2020-09-17","close":3181.6753},{"date":"2020-09-18","close":3147.2788},{"date":"2020-09-21","close":3056.9883},{"date":"2020-09-22","close":2889.3052},{"date":"2020-09-23","close":2975.2966},{"date":"2020-09-24","close":2867.8074},{"date":"2020-09-25","close":2846.3098},{"date":"2020-09-28","close":2936.6003},{"date":"2020-09-29","close":3031.1912},{"date":"2020-10-05","close":3108.583},{"date":"2020-10-06","close":3121.4817},{"date":"2020-10-07","close":3147.2788},{"date":"2020-10-08","close":3207.4729},{"date":"2020-10-12","close":3185.9749},{"date":"2020-10-13","close":3138.6799},{"date":"2020-10-14","close":3276.2659},{"date":"2020-10-15","close":3095.6843},{"date":"2020-10-16","close":3078.4858},{"date":"2020-10-19","close":3074.1865},{"date":"2020-10-20","close":2983.8955},{"date":"2020-10-21","close":3035.4902},{"date":"2020-10-22","close":2966.6973},{"date":"2020-10-23","close":2928.0015},{"date":"2020-10-26","close":2820.5125},{"date":"2020-10-27","close":2863.5081},{"date":"2020-10-28","close":2923.7019},{"date":"2020-10-29","close":2880.7063},{"date":"2020-10-30","close":2829.1116},{"date":"2020-11-02","close":2829.1116},{"date":"2020-11-03","close":2893.6047},{"date":"2020-11-04","close":2958.0984},{"date":"2020-11-05","close":2975.2966},{"date":"2020-11-06","close":2906.5037},{"date":"2020-11-09","close":2910.8032},{"date":"2020-11-10","close":2842.0103},{"date":"2020-11-11","close":2859.2085},{"date":"2020-11-12","close":2876.4067},{"date":"2020-11-13","close":3009.6934},{"date":"2020-11-16","close":3009.6934},{"date":"2020-11-17","close":2928.0015},{"date":"2020-11-18","close":2945.1995},{"date":"2020-11-19","close":2945.1995},{"date":"2020-11-20","close":3078.4858},{"date":"2020-11-23","close":3259.0674},{"date":"2020-11-24","close":3151.5786},{"date":"2020-11-25","close":3095.6843},{"date":"2020-11-26","close":3267.6665},{"date":"2020-11-27","close":3293.4644},{"date":"2020-11-30","close":3104.2834},{"date":"2020-12-01","close":3164.4771},{"date":"2020-12-02","close":3185.9749},{"date":"2020-12-03","close":3233.2703},{"date":"2020-12-04","close":3396.6538},{"date":"2020-12-07","close":3336.46},{"date":"2020-12-08","close":3237.5701},{"date":"2020-12-09","close":3224.6711},{"date":"2020-12-10","close":3267.6665},{"date":"2020-12-11","close":3405.2532},{"date":"2020-12-14","close":3521.3408},{"date":"2020-12-15","close":3353.658},{"date":"2020-12-16","close":3452.5479},{"date":"2020-12-17","close":3379.4556},{"date":"2020-12-18","close":3366.5566},{"date":"2020-12-21","close":3439.6494},{"date":"2020-12-22","close":3327.8608},{"date":"2020-12-23","close":3233.2703},{"date":"2020-12-24","close":3185.9749},{"date":"2020-12-28","close":3224.6711},{"date":"2020-12-29","close":3339.5222},{"date":"2020-12-30","close":3317.4355},{"date":"2021-01-04","close":3260.0098},{"date":"2021-01-05","close":3277.6794},{"date":"2021-01-06","close":3224.6711},{"date":"2021-01-07","close":3286.5142},{"date":"2021-01-08","close":3220.2537},{"date":"2021-01-11","close":3109.8198},{"date":"2021-01-12","close":3136.324},{"date":"2021-01-13","close":3162.8281},{"date":"2021-01-14","close":3268.8447},{"date":"2021-01-15","close":3321.8533},{"date":"2021-01-18","close":3246.7578},{"date":"2021-01-19","close":3374.8608},{"date":"2021-01-20","close":3317.4355},{"date":"2021-01-21","close":3321.8533},{"date":"2021-01-22","close":3405.7827},{"date":"2021-01-25","close":3383.696},{"date":"2021-01-26","close":3352.7744},{"date":"2021-01-27","close":3366.0264},{"date":"2021-01-28","close":3392.5305},{"date":"2021-01-29","close":3326.2703},{"date":"2021-02-01","close":3290.9314},{"date":"2021-02-02","close":3388.1133},{"date":"2021-02-03","close":3560.3904},{"date":"2021-02-04","close":3502.9646},{"date":"2021-02-05","close":3538.3035},{"date":"2021-02-08","close":3458.791},{"date":"2021-02-09","close":3410.2002},{"date":"2021-02-10","close":3511.7996},{"date":"2021-02-15","close":3533.8862},{"date":"2021-02-16","close":3533.8862},{"date":"2021-02-17","close":3728.2498},{"date":"2021-02-18","close":3759.1716},{"date":"2021-02-19","close":3639.9026},{"date":"2021-02-22","close":3582.4768},{"date":"2021-02-23","close":3701.7458},{"date":"2021-02-24","close":3533.8862},{"date":"2021-02-25","close":3529.469},{"date":"2021-02-26","close":3410.2002},{"date":"2021-03-02","close":3551.5559},{"date":"2021-03-03","close":3555.9731},{"date":"2021-03-04","close":3489.7126},{"date":"2021-03-05","close":3458.791},{"date":"2021-03-08","close":3516.2168},{"date":"2021-03-09","close":3441.1218},{"date":"2021-03-10","close":3343.9399},{"date":"2021-03-11","close":3454.3735},{"date":"2021-03-12","close":3529.469},{"date":"2021-03-15","close":3555.9731},{"date":"2021-03-16","close":3547.1382},{"date":"2021-03-17","close":3661.9895},{"date":"2021-03-18","close":3710.5806},{"date":"2021-03-19","close":3688.4937},{"date":"2021-03-22","close":3657.5723},{"date":"2021-03-23","close":3631.0681},{"date":"2021-03-24","close":3657.5723},{"date":"2021-03-25","close":3653.1548},{"date":"2021-03-26","close":3661.9895},{"date":"2021-03-29","close":3714.9976},{"date":"2021-03-30","close":3865.188},{"date":"2021-03-31","close":3781.2581},{"date":"2021-04-01","close":3882.8574},{"date":"2021-04-02","close":4006.5435},{"date":"2021-04-05","close":4103.7251},{"date":"2021-04-06","close":4337.8452},{"date":"2021-04-07","close":4289.2544},{"date":"2021-04-08","close":4289.2544},{"date":"2021-04-09","close":4364.3496},{"date":"2021-04-12","close":4218.5762},{"date":"2021-04-13","close":5079.9619},{"date":"2021-04-14","close":5141.8047},{"date":"2021-04-15","close":5168.3086},{"date":"2021-04-16","close":5168.3086},{"date":"2021-04-19","close":5185.9775},{"date":"2021-04-20","close":5327.333},{"date":"2021-04-21","close":5238.9863},{"date":"2021-04-22","close":5230.1514},{"date":"2021-04-23","close":5177.1436},{"date":"2021-04-26","close":5088.7959},{"date":"2021-04-27","close":5079.9619},{"date":"2021-04-28","close":4885.5972},{"date":"2021-04-29","close":4876.7632},{"date":"2021-04-30","close":4947.4404},{"date":"2021-05-03","close":4647.0605},{"date":"2021-05-04","close":4602.8867},{"date":"2021-05-06","close":4602.8867},{"date":"2021-05-07","close":4567.5479},{"date":"2021-05-10","close":4585.2178},{"date":"2021-05-11","close":4549.8779},{"date":"2021-05-12","close":4364.3496},{"date":"2021-05-13","close":4280.4194},{"date":"2021-05-14","close":4355.5146},{"date":"2021-05-17","close":4306.9233},{"date":"2021-05-18","close":4320.1758},{"date":"2021-05-20","close":4262.75},{"date":"2021-05-21","close":4267.1675},{"date":"2021-05-24","close":4161.1509},{"date":"2021-05-25","close":4205.3247},{"date":"2021-05-26","close":4284.8374},{"date":"2021-05-27","close":4249.4985},{"date":"2021-05-28","close":4245.0811},{"date":"2021-05-31","close":4298.0894},{"date":"2021-06-01","close":4461.5317},{"date":"2021-06-02","close":4452.6963},{"date":"2021-06-03","close":4404.106},{"date":"2021-06-04","close":4479.2007},{"date":"2021-06-07","close":4461.5317},{"date":"2021-06-08","close":4390.8535},{"date":"2021-06-09","close":4395.271},{"date":"2021-06-10","close":4426.1924},{"date":"2021-06-11","close":4435.0273},{"date":"2021-06-14","close":4470.3657},{"date":"2021-06-15","close":4496.8701},{"date":"2021-06-16","close":4479.2007},{"date":"2021-06-17","close":4558.7129},{"date":"2021-06-18","close":4594.0518},{"date":"2021-06-21","close":4505.7051},{"date":"2021-06-22","close":4443.8613},{"date":"2021-06-23","close":4399.6885},{"date":"2021-06-24","close":4227.4111},{"date":"2021-06-25","close":4249.4985},{"date":"2021-06-28","close":4329.0107},{"date":"2021-06-29","close":4364.3496},{"date":"2021-06-30","close":4443.8613},{"date":"2021-07-01","close":4359.9321},{"date":"2021-07-02","close":4382.019},{"date":"2021-07-05","close":4333.4277},{"date":"2021-07-06","close":4417.3579},{"date":"2021-07-07","close":4788.4155},{"date":"2021-07-08","close":4682.3989},{"date":"2021-07-09","close":4673.5645},{"date":"2021-07-12","close":4664.73},{"date":"2021-07-13","close":4647.0605},{"date":"2021-07-14","close":4647.0605},{"date":"2021-07-15","close":4576.3823},{"date":"2021-07-16","close":4594.0518},{"date":"2021-07-19","close":4505.7051},{"date":"2021-07-20","close":4368.7671},{"date":"2021-07-21","close":4280.4194},{"date":"2021-07-22","close":4280.4194},{"date":"2021-07-23","close":4368.7671},{"date":"2021-07-26","close":4426.1924},{"date":"2021-07-27","close":4382.019},{"date":"2021-07-28","close":4359.9321},{"date":"2021-07-29","close":4359.9321},{"date":"2021-07-30","close":4289.2544},{"date":"2021-08-02","close":4240.6631},{"date":"2021-08-03","close":4236.2461},{"date":"2021-08-04","close":4342.2622},{"date":"2021-08-05","close":4368.7671},{"date":"2021-08-06","close":4567.5479},{"date":"2021-08-09","close":4549.8779},{"date":"2021-08-10","close":4386.4365},{"date":"2021-08-11","close":5071.1265},{"date":"2021-08-12","close":5212.4824},{"date":"2021-08-13","close":5230.1514},{"date":"2021-08-17","close":4682.3989},{"date":"2021-08-18","close":4576.3823},{"date":"2021-08-19","close":4359.9321},{"date":"2021-08-20","close":4125.8125},{"date":"2021-08-23","close":4139.064},{"date":"2021-08-24","close":4253.915},{"date":"2021-08-25","close":4240.6631},{"date":"2021-08-26","close":4161.1509},{"date":"2021-08-27","close":4139.064},{"date":"2021-08-30","close":4161.1509},{"date":"2021-08-31","close":4214.1592},{"date":"2021-09-01","close":4271.5845},{"date":"2021-09-02","close":4306.9233},{"date":"2021-09-03","close":4417.3579},{"date":"2021-09-06","close":4408.5229},{"date":"2021-09-07","close":4404.106},{"date":"2021-09-08","close":4576.3823},{"date":"2021-09-09","close":4496.8701},{"date":"2021-09-10","close":4461.5317},{"date":"2021-09-13","close":4435.0273},{"date":"2021-09-14","close":4823.7549},{"date":"2021-09-15","close":4814.9194},{"date":"2021-09-16","close":4594.0518},{"date":"2021-09-17","close":4567.5479},{"date":"2021-09-23","close":4461.5317},{"date":"2021-09-24","close":4386.4365},{"date":"2021-09-27","close":4408.5229},{"date":"2021-09-28","close":4222.9937},{"date":"2021-09-29","close":4147.8989},{"date":"2021-09-30","close":4165.5688},{"date":"2021-10-01","close":4125.8125},{"date":"2021-10-05","close":3931.4478},{"date":"2021-10-06","close":3754.7542},{"date":"2021-10-07","close":3953.5349},{"date":"2021-10-08","close":4002.126},{"date":"2021-10-12","close":3997.7085},{"date":"2021-10-13","close":4037.4646},{"date":"2021-10-14","close":4187.6548},{"date":"2021-10-15","close":4276.0024},{"date":"2021-10-18","close":4222.9937},{"date":"2021-10-19","close":4302.5063},{"date":"2021-10-20","close":4245.0811},{"date":"2021-10-21","close":4240.6631},{"date":"2021-10-22","close":4390.8535},{"date":"2021-10-25","close":4368.7671},{"date":"2021-10-26","close":4373.1836},{"date":"2021-10-27","close":4333.4277},{"date":"2021-10-28","close":4311.3413},{"date":"2021-10-29","close":4240.6631},{"date":"2021-11-01","close":4280.4194},{"date":"2021-11-02","close":4364.3496},{"date":"2021-11-03","close":4293.6714},{"date":"2021-11-04","close":4271.5845},{"date":"2021-11-05","close":4156.7329},{"date":"2021-11-08","close":4187.6548},{"date":"2021-11-09","close":4514.5396},{"date":"2021-11-10","close":4426.1924},{"date":"2021-11-11","close":4523.3745},{"date":"2021-11-12","close":4549.8779},{"date":"2021-11-15","close":4620.5566},{"date":"2021-11-16","close":4797.25},{"date":"2021-11-17","close":4788.4155},{"date":"2021-11-18","close":5106.4653},{"date":"2021-11-19","close":4991.6143},{"date":"2021-11-22","close":4779.5811},{"date":"2021-11-23","close":4708.9033},{"date":"2021-11-24","close":4920.9365},{"date":"2021-11-25","close":4788.4155},{"date":"2021-11-26","close":4717.7378},{"date":"2021-11-29","close":4708.9033},{"date":"2021-11-30","close":4452.6963},{"date":"2021-12-01","close":4549.8779},{"date":"2021-12-02","close":4611.7212},{"date":"2021-12-03","close":4682.3989},{"date":"2021-12-06","close":4850.2588},{"date":"2021-12-07","close":4585.2178},{"date":"2021-12-08","close":4585.2178},{"date":"2021-12-09","close":4655.895},{"date":"2021-12-10","close":4850.2588},{"date":"2021-12-13","close":4956.2759},{"date":"2021-12-14","close":5124.1343},{"date":"2021-12-15","close":4841.4243},{"date":"2021-12-16","close":4920.9365},{"date":"2021-12-17","close":4965.1099},{"date":"2021-12-20","close":5044.6221},{"date":"2021-12-21","close":4894.4326},{"date":"2021-12-22","close":5459.854},{"date":"2021-12-23","close":5141.8047},{"date":"2021-12-24","close":5062.2925},{"date":"2021-12-27","close":5124.1343},{"date":"2021-12-28","close":5212.4824},{"date":"2021-12-29","close":5266.5913},{"date":"2021-12-30","close":5095.2466},{"date":"2022-01-03","close":5770.0},{"date":"2022-01-04","close":5492.0444},{"date":"2022-01-05","close":5726.5161},{"date":"2022-01-06","close":5546.1533},{"date":"2022-01-07","close":5726.5161},{"date":"2022-01-10","close":5924.915},{"date":"2022-01-11","close":5455.9722},{"date":"2022-01-12","close":5464.9902},{"date":"2022-01-13","close":5492.0444},{"date":"2022-01-14","close":5699.4614},{"date":"2022-01-17","close":5401.8628},{"date":"2022-01-18","close":5140.3369},{"date":"2022-01-19","close":5329.7183},{"date":"2022-01-20","close":5627.3164},{"date":"2022-01-21","close":5618.2983},{"date":"2022-01-24","close":5347.7544},{"date":"2022-01-25","close":4932.9204},{"date":"2022-01-26","close":4932.9204},{"date":"2022-01-27","close":4716.4849},{"date":"2022-01-28","close":4797.6479},{"date":"2022-02-03","close":4842.7388},{"date":"2022-02-04","close":4978.0103},{"date":"2022-02-07","close":5338.7363},{"date":"2022-02-08","close":5338.7363},{"date":"2022-02-09","close":5338.7363},{"date":"2022-02-10","close":5501.0625},{"date":"2022-02-11","close":5410.8809},{"date":"2022-02-14","close":5077.2104},{"date":"2022-02-15","close":4941.938},{"date":"2022-02-16","close":5149.355},{"date":"2022-02-17","close":5167.3916},{"date":"2022-02-18","close":5293.645},{"date":"2022-02-21","close":5293.645},{"date":"2022-02-22","close":5293.645},{"date":"2022-02-23","close":5293.645},{"date":"2022-02-24","close":4968.9927},{"date":"2022-02-25","close":5131.3188},{"date":"2022-02-28","close":5131.3188},{"date":"2022-03-02","close":5185.4282},{"date":"2022-03-03","close":5474.0088},{"date":"2022-03-04","close":5474.0088},{"date":"2022-03-07","close":5122.3008},{"date":"2022-03-08","close":4996.0469},{"date":"2022-03-10","close":4996.0469},{"date":"2022-03-11","close":4996.0469},{"date":"2022-03-14","close":5221.5005},{"date":"2022-03-15","close":5221.5005},{"date":"2022-03-16","close":5221.5005},{"date":"2022-03-17","close":5221.5005},{"date":"2022-03-18","close":5455.9722},{"date":"2022-03-21","close":5455.9722},{"date":"2022-03-22","close":5419.8989},{"date":"2022-03-23","close":5555.1714},{"date":"2022-03-24","close":5474.0088},{"date":"2022-03-25","close":5501.0625},{"date":"2022-03-28","close":5717.4976},{"date":"2022-03-29","close":5600.2622},{"date":"2022-03-30","close":5582.2256},{"date":"2022-03-31","close":5519.0991},{"date":"2022-04-01","close":5455.9722},{"date":"2022-04-04","close":5546.1533},{"date":"2022-04-05","close":5546.1533},{"date":"2022-04-06","close":5591.2437},{"date":"2022-04-07","close":5320.6997},{"date":"2022-04-08","close":5320.6997},{"date":"2022-04-11","close":5708.48},{"date":"2022-04-12","close":5681.4253},{"date":"2022-04-13","close":5744.5522},{"date":"2022-04-14","close":5663.3896},{"date":"2022-04-15","close":5645.353},{"date":"2022-04-18","close":5410.8809},{"date":"2022-04-19","close":5492.0444},{"date":"2022-04-20","close":5464.9902},{"date":"2022-04-21","close":5383.8271},{"date":"2022-04-22","close":5374.8086},{"date":"2022-04-25","close":4987.0288},{"date":"2022-04-26","close":5041.1372},{"date":"2022-04-27","close":4941.938},{"date":"2022-04-28","close":4914.8838},{"date":"2022-04-29","close":4914.8838},{"date":"2022-05-02","close":4851.7568},{"date":"2022-05-03","close":4887.8296},{"date":"2022-05-04","close":4887.8296},{"date":"2022-05-06","close":4761.5752},{"date":"2022-05-09","close":5160.0},{"date":"2022-05-10","close":4635.3218},{"date":"2022-05-11","close":4554.1582},{"date":"2022-05-12","close":4396.3413},{"date":"2022-05-13","close":4432.4131},{"date":"2022-05-16","close":4477.5039},{"date":"2022-05-17","close":4527.104},{"date":"2022-05-18","close":4734.5215},{"date":"2022-05-19","close":4725.5029},{"date":"2022-05-20","close":4635.3218},{"date":"2022-05-23","close":4644.3398},{"date":"2022-05-24","close":4491.0312},{"date":"2022-05-25","close":4509.0674},{"date":"2022-05-26","close":4500.0493},{"date":"2022-05-27","close":4545.1401},{"date":"2022-05-30","close":4644.3398},{"date":"2022-05-31","close":4617.2856},{"date":"2022-06-02","close":4662.376},{"date":"2022-06-03","close":4671.3936},{"date":"2022-06-07","close":4698.4482},{"date":"2022-06-08","close":4662.376},{"date":"2022-06-09","close":4689.4302},{"date":"2022-06-10","close":4626.3032},{"date":"2022-06-13","close":4527.104},{"date":"2022-06-14","close":4472.9956},{"date":"2022-06-15","close":4328.7046},{"date":"2022-06-16","close":4328.7046},{"date":"2022-06-17","close":4274.5962},{"date":"2022-06-20","close":4130.3062},{"date":"2022-06-21","close":4247.5415},{"date":"2022-06-22","close":4193.4331},{"date":"2022-06-23","close":4234.0146},{"date":"2022-06-24","close":4328.7046},{"date":"2022-06-27","close":4441.4316},{"date":"2022-06-28","close":4450.4497},{"date":"2022-06-29","close":4698.4482},{"date":"2022-06-30","close":4427.9048},{"date":"2022-07-01","close":4441.4316},{"date":"2022-07-04","close":4184.4146},{"date":"2022-07-05","close":4238.5234},{"date":"2022-07-06","close":4283.6147},{"date":"2022-07-07","close":4283.6147},{"date":"2022-07-08","close":4369.2866},{"date":"2022-07-11","close":4382.814},{"date":"2022-07-12","close":4283.6147},{"date":"2022-07-13","close":4283.6147},{"date":"2022-07-14","close":4400.8496},{"date":"2022-07-15","close":4319.687},{"date":"2022-07-18","close":4436.9224},{"date":"2022-07-19","close":4482.0137},{"date":"2022-07-20","close":4554.1582},{"date":"2022-07-21","close":4590.231},{"date":"2022-07-22","close":4599.2485},{"date":"2022-07-25","close":4842.7388},{"date":"2022-07-26","close":4671.3936},{"date":"2022-07-27","close":4725.5029},{"date":"2022-07-28","close":4680.4121},{"date":"2022-07-29","close":4761.5752},{"date":"2022-08-01","close":4806.666},{"date":"2022-08-02","close":4689.4302},{"date":"2022-08-03","close":4815.6841},{"date":"2022-08-04","close":4860.7749},{"date":"2022-08-05","close":4842.7388},{"date":"2022-08-08","close":4842.7388},{"date":"2022-08-09","close":4842.7388},{"date":"2022-08-10","close":4842.7388},{"date":"2022-08-11","close":4941.938},{"date":"2022-08-12","close":4950.9561},{"date":"2022-08-16","close":4968.9927},{"date":"2022-08-17","close":4887.8296},{"date":"2022-08-18","close":4797.6479},{"date":"2022-08-19","close":4563.1768},{"date":"2022-08-22","close":4391.8315},{"date":"2022-08-23","close":4328.7046},{"date":"2022-08-24","close":4391.8315},{"date":"2022-08-25","close":4509.0674},{"date":"2022-08-26","close":4504.5586},{"date":"2022-08-29","close":4441.4316},{"date":"2022-08-30","close":4418.8862},{"date":"2022-08-31","close":4423.3955},{"date":"2022-09-01","close":4238.5234},{"date":"2022-09-02","close":4310.6685},{"date":"2022-09-05","close":4283.6147},{"date":"2022-09-06","close":4346.7412},{"date":"2022-09-07","close":4328.7046},{"date":"2022-09-08","close":4342.2324},{"date":"2022-09-13","close":4436.9224},{"date":"2022-09-14","close":4436.9224},{"date":"2022-09-15","close":4364.7778},{"date":"2022-09-16","close":4337.7231},{"date":"2022-09-19","close":4238.5234},{"date":"2022-09-20","close":4328.7046},{"date":"2022-09-21","close":4454.959},{"date":"2022-09-22","close":4324.1958},{"date":"2022-09-23","close":4238.5234},{"date":"2022-09-26","close":4058.1606},{"date":"2022-09-27","close":3895.8345},{"date":"2022-09-28","close":3701.9446},{"date":"2022-09-29","close":3670.3811},{"date":"2022-09-30","close":3634.3086},{"date":"2022-10-04","close":3742.5261},{"date":"2022-10-05","close":3697.4355},{"date":"2022-10-06","close":3742.5261},{"date":"2022-10-07","close":3724.4897},{"date":"2022-10-11","close":3562.1633},{"date":"2022-10-12","close":3539.6179},{"date":"2022-10-13","close":3494.5273},{"date":"2022-10-14","close":3593.7271},{"date":"2022-10-17","close":3692.9263},{"date":"2022-10-18","close":3774.0898},{"date":"2022-10-19","close":3783.1077},{"date":"2022-10-20","close":3692.9263},{"date":"2022-10-21","close":3629.7998},{"date":"2022-10-24","close":3638.8179},{"date":"2022-10-25","close":3679.3992},{"date":"2022-10-26","close":3611.7629},{"date":"2022-10-27","close":3670.3811},{"date":"2022-10-28","close":3638.8179},{"date":"2022-10-31","close":3688.4175},{"date":"2022-11-01","close":3634.3086},{"date":"2022-11-02","close":3643.3267},{"date":"2022-11-03","close":3580.1997},{"date":"2022-11-04","close":3611.7629},{"date":"2022-11-07","close":3665.8721},{"date":"2022-11-08","close":3765.0715},{"date":"2022-11-09","close":3814.6714},{"date":"2022-11-10","close":3814.6714},{"date":"2022-11-11","close":3891.3252},{"date":"2022-11-14","close":3873.2893},{"date":"2022-11-15","close":3900.3435},{"date":"2022-11-16","close":3837.2166},{"date":"2022-11-17","close":3814.6714},{"date":"2022-11-18","close":3819.1804},{"date":"2022-11-21","close":3783.1077},{"date":"2022-11-22","close":3783.1077},{"date":"2022-11-23","close":3909.3613},{"date":"2022-11-24","close":3918.3799},{"date":"2022-11-25","close":3954.4521},{"date":"2022-11-28","close":3823.6897},{"date":"2022-11-29","close":3850.7439},{"date":"2022-11-30","close":3823.6897},{"date":"2022-12-01","close":3918.3799},{"date":"2022-12-02","close":3940.9255},{"date":"2022-12-05","close":3868.78},{"date":"2022-12-06","close":3774.0898},{"date":"2022-12-07","close":3774.0898},{"date":"2022-12-08","close":3774.0898},{"date":"2022-12-09","close":3706.4536},{"date":"2022-12-12","close":3661.3628},{"date":"2022-12-13","close":3697.4355},{"date":"2022-12-14","close":3733.5083},{"date":"2022-12-15","close":3692.9263},{"date":"2022-12-16","close":3688.4175},{"date":"2022-12-19","close":3967.9795},{"date":"2022-12-20","close":3810.1621},{"date":"2022-12-21","close":3823.6897},{"date":"2022-12-22","close":3837.2166},{"date":"2022-12-23","close":3783.1077},{"date":"2022-12-26","close":3701.9446},{"date":"2022-12-27","close":3724.4897},{"date":"2022-12-28","close":3855.502},{"date":"2022-12-29","close":3761.9219},{"date":"2023-01-02","close":3757.2429},{"date":"2023-01-03","close":3705.7737},{"date":"2023-01-04","close":3757.2429},{"date":"2023-01-05","close":3855.502},{"date":"2023-01-06","close":3860.1812},{"date":"2023-01-09","close":3869.5393},{"date":"2023-01-10","close":4136.2427},{"date":"2023-01-11","close":4660.2915},{"date":"2023-01-12","close":4459.0942},{"date":"2023-01-13","close":4571.3901},{"date":"2023-01-16","close":4538.6372},{"date":"2023-01-17","close":4632.2173},{"date":"2023-01-18","close":4959.7476},{"date":"2023-01-19","close":4791.3037},{"date":"2023-01-20","close":4922.3159},{"date":"2023-01-25","close":4922.3159},{"date":"2023-01-26","close":5053.3281},{"date":"2023-01-27","close":5015.896},{"date":"2023-01-30","close":5764.5371},{"date":"2023-01-31","close":7018.5107},{"date":"2023-02-01","close":6681.6226},{"date":"2023-02-02","close":6737.7705},{"date":"2023-02-03","close":6681.6226},{"date":"2023-02-06","close":6335.3765},{"date":"2023-02-07","close":6335.3765},{"date":"2023-02-08","close":7673.5718},{"date":"2023-02-09","close":7608.0659},{"date":"2023-02-10","close":7608.0659},{"date":"2023-02-13","close":7682.9302},{"date":"2023-02-14","close":7308.6094},{"date":"2023-02-15","close":6700.3389},{"date":"2023-02-16","close":6616.1167},{"date":"2023-02-17","close":6690.9805},{"date":"2023-02-20","close":8384.7803},{"date":"2023-02-21","close":8469.0029},{"date":"2023-02-22","close":8188.2627},{"date":"2023-02-23","close":8347.3496},{"date":"2023-02-24","close":10845.9395},{"date":"2023-02-27","close":10752.3594},{"date":"2023-02-28","close":12483.5918},{"date":"2023-03-02","close":13063.7891},{"date":"2023-03-03","close":13091.8623},{"date":"2023-03-06","close":12867.2705},{"date":"2023-03-07","close":11931.4697},{"date":"2023-03-08","close":11585.2227},{"date":"2023-03-09","close":11257.6914},{"date":"2023-03-10","close":11061.1738},{"date":"2023-03-13","close":12839.1973},{"date":"2023-03-14","close":12745.6162},{"date":"2023-03-15","close":12979.5674},{"date":"2023-03-16","close":12137.3447},{"date":"2023-03-17","close":13363.2451},{"date":"2023-03-20","close":12258.999},{"date":"2023-03-21","close":12137.3447},{"date":"2023-03-22","close":12895.3438},{"date":"2023-03-23","close":13531.6895},{"date":"2023-03-24","close":13400.6777},{"date":"2023-03-27","close":13737.5654},{"date":"2023-03-28","close":13250.9492},{"date":"2023-03-29","close":12577.1719},{"date":"2023-03-30","close":11837.8887},{"date":"2023-03-31","close":11136.0381},{"date":"2023-04-03","close":11398.0615},{"date":"2023-04-04","close":10855.2969},{"date":"2023-04-05","close":10686.8525},{"date":"2023-04-06","close":10387.3965},{"date":"2023-04-07","close":10162.8037},{"date":"2023-04-10","close":9947.5693},{"date":"2023-04-11","close":10069.2227},{"date":"2023-04-12","close":9685.5459},{"date":"2023-04-13","close":9685.5459},{"date":"2023-04-14","close":9666.8301},{"date":"2023-04-17","close":9751.0518},{"date":"2023-04-18","close":9311.2256},{"date":"2023-04-19","close":9311.2256},{"date":"2023-04-20","close":8899.4717},{"date":"2023-04-21","close":8702.9541},{"date":"2023-04-24","close":8590.6572},{"date":"2023-04-25","close":8656.1641},{"date":"2023-04-26","close":8796.5342},{"date":"2023-04-27","close":8656.1641},{"date":"2023-04-28","close":8459.6445},{"date":"2023-05-02","close":8731.0283},{"date":"2023-05-03","close":8525.1523},{"date":"2023-05-04","close":8600.0156},{"date":"2023-05-08","close":8646.8057},{"date":"2023-05-09","close":8525.1523},{"date":"2023-05-10","close":8600.0156},{"date":"2023-05-11","close":8684.2373},{"date":"2023-05-12","close":8553.2256},{"date":"2023-05-15","close":8132.1152},{"date":"2023-05-16","close":8094.6831},{"date":"2023-05-17","close":8337.9912},{"date":"2023-05-18","close":8590.6572},{"date":"2023-05-19","close":8824.6074},{"date":"2023-05-22","close":8777.8174},{"date":"2023-05-23","close":9039.8418},{"date":"2023-05-24","close":8796.5342},{"date":"2023-05-25","close":8656.1641},{"date":"2023-05-26","close":8562.583},{"date":"2023-05-30","close":8749.7432},{"date":"2023-05-31","close":8768.459},{"date":"2023-06-01","close":8946.2617},{"date":"2023-06-02","close":8946.2617},{"date":"2023-06-05","close":9124.0645},{"date":"2023-06-07","close":9180.2129},{"date":"2023-06-08","close":8871.3984},{"date":"2023-06-09","close":8796.5342},{"date":"2023-06-12","close":8702.9541},{"date":"2023-06-13","close":8908.8301},{"date":"2023-06-14","close":8553.2256},{"date":"2023-06-15","close":8515.7939},{"date":"2023-06-16","close":8590.6572},{"date":"2023-06-19","close":8740.3867},{"date":"2023-06-20","close":8553.2256},{"date":"2023-06-21","close":8394.1387},{"date":"2023-06-22","close":8235.0527},{"date":"2023-06-23","close":8122.7568},{"date":"2023-06-26","close":8104.0415},{"date":"2023-06-27","close":7926.2388},{"date":"2023-06-28","close":7785.8682},{"date":"2023-06-29","close":7654.8564},{"date":"2023-06-30","close":7673.5718},{"date":"2023-07-03","close":7785.8682},{"date":"2023-07-04","close":7617.4243},{"date":"2023-07-05","close":7505.1279},{"date":"2023-07-06","close":7289.894},{"date":"2023-07-07","close":7280.5356},{"date":"2023-07-10","close":7374.1157},{"date":"2023-07-11","close":7420.9058},{"date":"2023-07-12","close":7336.6841},{"date":"2023-07-13","close":7626.7822},{"date":"2023-07-14","close":7486.4116},{"date":"2023-07-17","close":7579.9917},{"date":"2023-07-18","close":7477.0542},{"date":"2023-07-19","close":7608.0659},{"date":"2023-07-20","close":7542.5601},{"date":"2023-07-21","close":7711.0039},{"date":"2023-07-24","close":7130.8071},{"date":"2023-07-25","close":6756.4863},{"date":"2023-07-26","close":6185.6475},{"date":"2023-07-27","close":6569.3262},{"date":"2023-07-28","close":6756.4863},{"date":"2023-07-31","close":7112.0913},{"date":"2023-08-01","close":7785.8682},{"date":"2023-08-02","close":7533.2021},{"date":"2023-08-03","close":7018.5107},{"date":"2023-08-04","close":7533.2021},{"date":"2023-08-07","close":7411.5474},{"date":"2023-08-08","close":7093.3755},{"date":"2023-08-09","close":7065.3013},{"date":"2023-08-10","close":6840.7085},{"date":"2023-08-11","close":6906.2148},{"date":"2023-08-14","close":6681.6226},{"date":"2023-08-16","close":6382.166},{"date":"2023-08-17","close":6400.8823},{"date":"2023-08-18","close":6326.0181},{"date":"2023-08-21","close":6316.6597},{"date":"2023-08-22","close":6372.8081},{"date":"2023-08-23","close":6382.166},{"date":"2023-08-24","close":7009.1528},{"date":"2023-08-25","close":6625.4746},{"date":"2023-08-28","close":6597.4009},{"date":"2023-08-29","close":7037.2271},{"date":"2023-08-30","close":7271.1777},{"date":"2023-08-31","close":7458.3379},{"date":"2023-09-01","close":7308.6094},{"date":"2023-09-04","close":7186.9556},{"date":"2023-09-05","close":7411.5474},{"date":"2023-09-06","close":7982.3862},{"date":"2023-09-07","close":7551.9185},{"date":"2023-09-08","close":7514.4858},{"date":"2023-09-11","close":8178.9053},{"date":"2023-09-12","close":7261.8198},{"date":"2023-09-13","close":7065.3013},{"date":"2023-09-14","close":7112.0913},{"date":"2023-09-15","close":7037.2271},{"date":"2023-09-18","close":6868.7827},{"date":"2023-09-19","close":6634.8325},{"date":"2023-09-20","close":6559.9683},{"date":"2023-09-21","close":6335.3765},{"date":"2023-09-22","close":6260.5117},{"date":"2023-09-25","close":6045.2778},{"date":"2023-09-26","close":5998.4873},{"date":"2023-09-27","close":6035.9194},{"date":"2023-10-04","close":5689.6733},{"date":"2023-10-05","close":5493.1548},{"date":"2023-10-06","close":5914.2651},{"date":"2023-10-10","close":5577.377},{"date":"2023-10-11","close":5717.7471},{"date":"2023-10-12","close":5914.2651},{"date":"2023-10-13","close":5708.3887},{"date":"2023-10-16","close":5511.8701},{"date":"2023-10-17","close":5727.105},{"date":"2023-10-18","close":5689.6733},{"date":"2023-10-19","close":5343.4263},{"date":"2023-10-20","close":5146.9077},{"date":"2023-10-23","close":5184.3403},{"date":"2023-10-24","close":5390.2168},{"date":"2023-10-25","close":5390.2168},{"date":"2023-10-26","close":5137.5503},{"date":"2023-10-27","close":5081.4019},{"date":"2023-10-30","close":5521.2285},{"date":"2023-10-31","close":5324.71},{"date":"2023-11-01","close":5371.5005},{"date":"2023-11-02","close":5558.6606},{"date":"2023-11-03","close":5867.4756},{"date":"2023-11-06","close":6073.3516},{"date":"2023-11-07","close":5951.6973},{"date":"2023-11-08","close":5979.7715},{"date":"2023-11-09","close":5839.4009},{"date":"2023-11-10","close":5764.5371},{"date":"2023-11-13","close":5614.8091},{"date":"2023-11-14","close":5961.0557},{"date":"2023-11-15","close":6045.2778},{"date":"2023-11-16","close":6035.9194},{"date":"2023-11-17","close":5923.6235},{"date":"2023-11-20","close":6092.0679},{"date":"2023-11-21","close":6887.499},{"date":"2023-11-22","close":6616.1167},{"date":"2023-11-23","close":6690.9805},{"date":"2023-11-24","close":6690.9805},{"date":"2023-11-27","close":6410.2402},{"date":"2023-11-28","close":6578.6841},{"date":"2023-11-29","close":6485.1045},{"date":"2023-11-30","close":6634.8325},{"date":"2023-12-01","close":6616.1167},{"date":"2023-12-04","close":6588.0425},{"date":"2023-12-05","close":6316.6597},{"date":"2023-12-06","close":6606.7583},{"date":"2023-12-07","close":6485.1045},{"date":"2023-12-08","close":6597.4009},{"date":"2023-12-11","close":6588.0425},{"date":"2023-12-12","close":6541.252},{"date":"2023-12-13","close":6391.5239},{"date":"2023-12-14","close":6400.8823},{"date":"2023-12-15","close":6372.8081},{"date":"2023-12-18","close":6709.6968},{"date":"2023-12-19","close":6588.0425},{"date":"2023-12-20","close":6616.1167},{"date":"2023-12-21","close":6550.6104},{"date":"2023-12-22","close":6541.252},{"date":"2023-12-26","close":6354.0918},{"date":"2023-12-27","close":6564.6196},{"date":"2023-12-28","close":6507.2026},{"date":"2024-01-02","close":6717.73},{"date":"2024-01-03","close":6698.5913},{"date":"2024-01-04","close":6593.3276},{"date":"2024-01-05","close":6937.8267},{"date":"2024-01-08","close":7406.728},{"date":"2024-01-09","close":7492.853},{"date":"2024-01-10","close":7502.4219},{"date":"2024-01-11","close":7732.0879},{"date":"2024-01-12","close":7272.7563},{"date":"2024-01-15","close":7234.4785},{"date":"2024-01-16","close":7320.603},{"date":"2024-01-17","close":7215.3394},{"date":"2024-01-18","close":8181.8511},{"date":"2024-01-19","close":8430.6553},{"date":"2024-01-22","close":8449.7939},{"date":"2024-01-23","close":9550.2773},{"date":"2024-01-24","close":9014.3896},{"date":"2024-01-25","close":9062.2373},{"date":"2024-01-26","close":9234.4863},{"date":"2024-01-29","close":8114.8647},{"date":"2024-01-30","close":8210.5586},{"date":"2024-01-31","close":7397.1582},{"date":"2024-02-01","close":7186.6313},{"date":"2024-02-02","close":7282.3252},{"date":"2024-02-05","close":7177.062},{"date":"2024-02-06","close":7033.5205},{"date":"2024-02-07","close":7071.7983},{"date":"2024-02-08","close":7110.0762},{"date":"2024-02-13","close":7416.2974},{"date":"2024-02-14","close":7578.9775},{"date":"2024-02-15","close":7578.9775},{"date":"2024-02-16","close":7942.6152},{"date":"2024-02-19","close":8612.4746},{"date":"2024-02-20","close":8583.7656},{"date":"2024-02-21","close":8210.5586},{"date":"2024-02-22","close":8153.1426},{"date":"2024-02-23","close":7789.5049},{"date":"2024-02-26","close":7846.9209},{"date":"2024-02-27","close":8019.1704},{"date":"2024-02-28","close":8229.6982},{"date":"2024-02-29","close":7837.3516},{"date":"2024-03-04","close":8009.6016},{"date":"2024-03-05","close":7894.7681},{"date":"2024-03-06","close":7779.9351},{"date":"2024-03-07","close":7617.2549},{"date":"2024-03-08","close":7521.561},{"date":"2024-03-11","close":7435.436},{"date":"2024-03-12","close":7464.144},{"date":"2024-03-13","close":7502.4219},{"date":"2024-03-14","close":7751.2271},{"date":"2024-03-15","close":7722.5186},{"date":"2024-03-18","close":7578.9775},{"date":"2024-03-19","close":7378.02},{"date":"2024-03-20","close":7339.7422},{"date":"2024-03-21","close":7349.311},{"date":"2024-03-22","close":7148.354},{"date":"2024-03-25","close":7148.354},{"date":"2024-03-26","close":7378.02},{"date":"2024-03-27","close":7301.4644},{"date":"2024-03-28","close":7301.4644},{"date":"2024-03-29","close":7157.9233},{"date":"2024-04-01","close":7473.7139},{"date":"2024-04-02","close":7196.2012},{"date":"2024-04-03","close":6995.2432},{"date":"2024-04-04","close":6995.2432},{"date":"2024-04-05","close":6861.2715},{"date":"2024-04-08","close":6641.1748},{"date":"2024-04-09","close":6602.897},{"date":"2024-04-11","close":6775.1465},{"date":"2024-04-12","close":6775.1465},{"date":"2024-04-15","close":6641.1748},{"date":"2024-04-16","close":6373.231},{"date":"2024-04-17","close":6468.9253},{"date":"2024-04-18","close":6602.897},{"date":"2024-04-19","close":6363.6616},{"date":"2024-04-22","close":6411.5088},{"date":"2024-04-23","close":6392.3696},{"date":"2024-04-24","close":6679.4526},{"date":"2024-04-25","close":6545.4805},{"date":"2024-04-26","close":6851.7017},{"date":"2024-04-29","close":7014.3823},{"date":"2024-04-30","close":6899.5493},{"date":"2024-05-02","close":6928.2573},{"date":"2024-05-03","close":7196.2012},{"date":"2024-05-07","close":7464.144},{"date":"2024-05-08","close":7368.4502},{"date":"2024-05-09","close":7291.895},{"date":"2024-05-10","close":7186.6313},{"date":"2024-05-13","close":8918.6963},{"date":"2024-05-14","close":8736.877},{"date":"2024-05-16","close":8803.8623},{"date":"2024-05-17","close":8325.3926},{"date":"2024-05-20","close":8229.6982},{"date":"2024-05-21","close":8076.5869},{"date":"2024-05-22","close":8095.7261},{"date":"2024-05-23","close":7961.7539},{"date":"2024-05-24","close":7779.9351},{"date":"2024-05-27","close":8172.2808},{"date":"2024-05-28","close":8210.5586},{"date":"2024-05-29","close":8124.4341},{"date":"2024-05-30","close":8229.6982},{"date":"2024-05-31","close":8478.502},{"date":"2024-06-03","close":8449.7939},{"date":"2024-06-04","close":8411.5166},{"date":"2024-06-05","close":8239.2676},{"date":"2024-06-07","close":8421.0859},{"date":"2024-06-10","close":8229.6982},{"date":"2024-06-11","close":7454.5752},{"date":"2024-06-12","close":7301.4644},{"date":"2024-06-13","close":7320.603},{"date":"2024-06-14","close":7464.144},{"date":"2024-06-17","close":7674.6719},{"date":"2024-06-18","close":7358.8809},{"date":"2024-06-19","close":7272.7563},{"date":"2024-06-20","close":7167.4922},{"date":"2024-06-21","close":7071.7983},{"date":"2024-06-24","close":7052.6592},{"date":"2024-06-25","close":7186.6313},{"date":"2024-06-26","close":7023.9512},{"date":"2024-06-27","close":6985.6733},{"date":"2024-06-28","close":7129.2148},{"date":"2024-07-01","close":6966.5347},{"date":"2024-07-02","close":6631.6055},{"date":"2024-07-03","close":6583.7583},{"date":"2024-07-04","close":6516.7725},{"date":"2024-07-05","close":6488.064},{"date":"2024-07-08","close":6631.6055},{"date":"2024-07-09","close":6602.897},{"date":"2024-07-10","close":6583.7583},{"date":"2024-07-11","close":6689.0215},{"date":"2024-07-12","close":6832.563},{"date":"2024-07-15","close":6756.0078},{"date":"2024-07-16","close":6736.8687},{"date":"2024-07-17","close":6679.4526},{"date":"2024-07-18","close":6459.356},{"date":"2024-07-19","close":6622.0356},{"date":"2024-07-22","close":6430.6475},{"date":"2024-07-23","close":6229.6899},{"date":"2024-07-24","close":6277.5366},{"date":"2024-07-25","close":6124.4263},{"date":"2024-07-26","close":6095.7178},{"date":"2024-07-29","close":6200.9814},{"date":"2024-07-30","close":6105.2871},{"date":"2024-07-31","close":6191.4121},{"date":"2024-08-01","close":6334.9536},{"date":"2024-08-02","close":5961.7461},{"date":"2024-08-05","close":5043.0825},{"date":"2024-08-06","close":5205.7622},{"date":"2024-08-07","close":5368.4424},{"date":"2024-08-08","close":5358.873},{"date":"2024-08-09","close":5511.9834},{"date":"2024-08-12","close":5684.2329},{"date":"2024-08-13","close":5655.5249},{"date":"2024-08-14","close":5827.7744},{"date":"2024-08-16","close":5961.7461},{"date":"2024-08-19","close":5904.3296},{"date":"2024-08-20","close":6000.0239},{"date":"2024-08-21","close":6000.0239},{"date":"2024-08-22","close":5913.8989},{"date":"2024-08-23","close":5846.9131},{"date":"2024-08-26","close":5808.6353},{"date":"2024-08-27","close":5894.7603},{"date":"2024-08-28","close":5933.0381},{"date":"2024-08-29","close":5837.3438},{"date":"2024-08-30","close":6363.6616},{"date":"2024-09-02","close":6373.231},{"date":"2024-09-03","close":6440.2168},{"date":"2024-09-04","close":6708.1606},{"date":"2024-09-05","close":6411.5088},{"date":"2024-09-06","close":5990.4541},{"date":"2024-09-09","close":6181.8428},{"date":"2024-09-10","close":6019.1626},{"date":"2024-09-11","close":6000.0239},{"date":"2024-09-12","close":6287.106},{"date":"2024-09-13","close":6650.7441},{"date":"2024-09-19","close":6526.3418},{"date":"2024-09-20","close":6612.4663},{"date":"2024-09-23","close":6516.7725},{"date":"2024-09-24","close":6497.6333},{"date":"2024-09-25","close":6535.9106},{"date":"2024-09-26","close":6736.8687},{"date":"2024-09-27","close":6746.4385},{"date":"2024-09-30","close":6756.0078},{"date":"2024-10-02","close":7157.9233},{"date":"2024-10-04","close":7062.229},{"date":"2024-10-07","close":7196.2012},{"date":"2024-10-08","close":7138.7842},{"date":"2024-10-10","close":6842.1323},{"date":"2024-10-11","close":6535.9106},{"date":"2024-10-14","close":6535.9106},{"date":"2024-10-15","close":6698.5913},{"date":"2024-10-16","close":6803.8545},{"date":"2024-10-17","close":6641.1748},{"date":"2024-10-18","close":5215.3315},{"date":"2024-10-21","close":5014.374},{"date":"2024-10-22","close":4918.6797},{"date":"2024-10-23","close":4889.9717},{"date":"2024-10-24","close":4746.4302},{"date":"2024-10-25","close":4889.9717},{"date":"2024-10-28","close":4928.2495},{"date":"2024-10-29","close":4842.1245},{"date":"2024-10-30","close":4995.2349},{"date":"2024-10-31","close":4918.6797},{"date":"2024-11-01","close":4861.2637},{"date":"2024-11-04","close":4918.6797},{"date":"2024-11-05","close":4937.8188},{"date":"2024-11-06","close":5119.6377},{"date":"2024-11-07","close":5119.6377},{"date":"2024-11-08","close":5196.1929},{"date":"2024-11-11","close":4966.5269},{"date":"2024-11-12","close":4779.9233},{"date":"2024-11-13","close":4559.8267},{"date":"2024-11-14","close":4612.4585},{"date":"2024-11-15","close":4717.7222},{"date":"2024-11-18","close":4928.2495},{"date":"2024-11-19","close":4937.8188},{"date":"2024-11-20","close":4832.5547},{"date":"2024-11-21","close":4870.8325},{"date":"2024-11-22","close":5071.7905},{"date":"2024-11-25","close":5234.4707},{"date":"2024-11-26","close":5311.0259},{"date":"2024-11-27","close":5502.4141},{"date":"2024-11-28","close":5416.2896},{"date":"2024-11-29","close":5320.5952},{"date":"2024-12-02","close":5177.0537},{"date":"2024-12-03","close":5244.0396},{"date":"2024-12-04","close":5062.2207},{"date":"2024-12-05","close":5033.5127},{"date":"2024-12-06","close":4889.9717},{"date":"2024-12-09","close":4564.6113},{"date":"2024-12-10","close":4870.8325},{"date":"2024-12-11","close":5157.9155},{"date":"2024-12-12","close":5244.0396},{"date":"2024-12-13","close":5368.4424},{"date":"2024-12-16","close":5387.5811},{"date":"2024-12-17","close":5502.4141},{"date":"2024-12-18","close":5406.7202},{"date":"2024-12-19","close":5320.5952},{"date":"2024-12-20","close":5110.0684},{"date":"2024-12-23","close":5215.3315},{"date":"2024-12-24","close":5177.0537},{"date":"2024-12-26","close":5272.7485},{"date":"2024-12-27","close":5263.002},{"date":"2024-12-30","close":5418.9429},{"date":"2025-01-02","close":5526.1519},{"date":"2025-01-03","close":5584.6299},{"date":"2025-01-06","close":5711.332},{"date":"2025-01-07","close":5672.3467},{"date":"2025-01-08","close":5584.6299},{"date":"2025-01-09","close":5526.1519},{"date":"2025-01-10","close":5526.1519},{"date":"2025-01-13","close":5370.2114},{"date":"2025-01-14","close":5360.4648},{"date":"2025-01-15","close":5253.2559},{"date":"2025-01-16","close":5350.7188},{"date":"2025-01-17","close":5175.2852},{"date":"2025-01-20","close":5165.5391},{"date":"2025-01-21","close":5077.8223},{"date":"2025-01-22","close":5194.7778},{"date":"2025-01-23","close":5097.3149},{"date":"2025-01-24","close":5165.5391},{"date":"2025-01-31","close":5340.9722},{"date":"2025-02-03","close":6169.4077},{"date":"2025-02-04","close":5974.4819},{"date":"2025-02-05","close":6003.7207},{"date":"2025-02-06","close":6237.6318},{"date":"2025-02-07","close":6042.7061},{"date":"2025-02-10","close":6013.4673},{"date":"2025-02-11","close":5935.4966},{"date":"2025-02-12","close":5691.8394},{"date":"2025-02-13","close":5730.8242},{"date":"2025-02-14","close":5633.3613},{"date":"2025-02-17","close":5808.7949},{"date":"2025-02-18","close":5925.7505},{"date":"2025-02-19","close":5730.8242},{"date":"2025-02-20","close":5721.0781},{"date":"2025-02-21","close":5633.3613},{"date":"2025-02-24","close":5535.8984},{"date":"2025-02-25","close":5535.8984},{"date":"2025-02-26","close":5506.6597},{"date":"2025-02-27","close":5350.7188},{"date":"2025-02-28","close":5097.3149},{"date":"2025-03-04","close":5165.5391},{"date":"2025-03-05","close":5194.7778},{"date":"2025-03-06","close":5146.0464},{"date":"2025-03-07","close":5087.5684},{"date":"2025-03-10","close":5107.061},{"date":"2025-03-11","close":4999.8521},{"date":"2025-03-12","close":5097.3149},{"date":"2025-03-13","close":5058.3296},{"date":"2025-03-14","close":5224.0166},{"date":"2025-03-17","close":5204.5244},{"date":"2025-03-18","close":5185.0317},{"date":"2025-03-19","close":5185.0317},{"date":"2025-03-20","close":5048.5835},{"date":"2025-03-21","close":4990.1055},{"date":"2025-03-24","close":4960.8667},{"date":"2025-03-25","close":4882.8965},{"date":"2025-03-26","close":4970.6128},{"date":"2025-03-27","close":4892.6426},{"date":"2025-03-28","close":4765.9409},{"date":"2025-03-31","close":4624.6191},{"date":"2025-04-01","close":4765.9409},{"date":"2025-04-02","close":4678.2241},{"date":"2025-04-03","close":4683.0972},{"date":"2025-04-04","close":4790.3066},{"date":"2025-04-07","close":4556.395},{"date":"2025-04-08","close":4585.6343},{"date":"2025-04-09","close":4434.5664},{"date":"2025-04-10","close":4790.3066},{"date":"2025-04-11","close":4912.1353},{"date":"2025-04-14","close":5146.0464},{"date":"2025-04-15","close":5175.2852},{"date":"2025-04-16","close":5087.5684},{"date":"2025-04-17","close":5204.5244},{"date":"2025-04-18","close":5292.2407},{"date":"2025-04-21","close":5243.5093},{"date":"2025-04-22","close":5311.7334},{"date":"2025-04-23","close":5263.002},{"date":"2025-04-24","close":5243.5093},{"date":"2025-04-25","close":5282.4946},{"date":"2025-04-28","close":5194.7778},{"date":"2025-04-29","close":5165.5391},{"date":"2025-04-30","close":5107.061},{"date":"2025-05-02","close":4931.6279},{"date":"2025-05-07","close":5048.5835},{"date":"2025-05-08","close":5038.8369},{"date":"2025-05-09","close":5068.0762},{"date":"2025-05-12","close":5155.7925},{"date":"2025-05-13","close":5214.2705},{"date":"2025-05-14","close":5194.7778},{"date":"2025-05-15","close":5107.061},{"date":"2025-05-16","close":4970.6128},{"date":"2025-05-19","close":4892.6426},{"date":"2025-05-20","close":5029.0908},{"date":"2025-05-21","close":5068.0762},{"date":"2025-05-22","close":5126.5537},{"date":"2025-05-23","close":5009.5981},{"date":"2025-05-26","close":5068.0762},{"date":"2025-05-27","close":4990.1055},{"date":"2025-05-28","close":5048.5835},{"date":"2025-05-29","close":5048.5835},{"date":"2025-05-30","close":4951.1206},{"date":"2025-06-02","close":4941.374},{"date":"2025-06-04","close":5136.3003},{"date":"2025-06-05","close":5175.2852},{"date":"2025-06-09","close":5399.4502},{"date":"2025-06-10","close":5311.7334},{"date":"2025-06-11","close":5379.9575},{"date":"2025-06-12","close":5272.748},{"date":"2025-06-13","close":5087.5684},{"date":"2025-06-16","close":5194.7778},{"date":"2025-06-17","close":5457.9282},{"date":"2025-06-18","close":5545.6445},{"date":"2025-06-19","close":5467.6743},{"date":"2025-06-20","close":5477.4204},{"date":"2025-06-23","close":5662.6001},{"date":"2025-06-24","close":5828.2876},{"date":"2025-06-25","close":5730.8242},{"date":"2025-06-26","close":5555.3911},{"date":"2025-06-27","close":5457.9282},{"date":"2025-06-30","close":5379.9575},{"date":"2025-07-01","close":5457.9282},{"date":"2025-07-02","close":5467.6743},{"date":"2025-07-03","close":5496.9131},{"date":"2025-07-04","close":5477.4204},{"date":"2025-07-07","close":5487.167},{"date":"2025-07-08","close":5428.689},{"date":"2025-07-09","close":5457.9282},{"date":"2025-07-10","close":5496.9131},{"date":"2025-07-11","close":5506.6597},{"date":"2025-07-14","close":5467.6743},{"date":"2025-07-15","close":5399.4502},{"date":"2025-07-16","close":5253.2559},{"date":"2025-07-17","close":5263.002},{"date":"2025-07-18","close":5253.2559},{"date":"2025-07-21","close":5292.2407},{"date":"2025-07-22","close":5136.3003},{"date":"2025-07-23","close":5087.5684},{"date":"2025-07-24","close":5038.8369},{"date":"2025-07-25","close":5097.3149},{"date":"2025-07-28","close":5204.5244},{"date":"2025-07-29","close":5146.0464},{"date":"2025-07-30","close":5155.7925},{"date":"2025-07-31","close":5146.0464},{"date":"2025-08-01","close":4960.8667},{"date":"2025-08-04","close":4999.8521},{"date":"2025-08-05","close":5009.5981},{"date":"2025-08-06","close":4999.8521},{"date":"2025-08-07","close":5038.8369},{"date":"2025-08-08","close":5009.5981},{"date":"2025-08-11","close":4960.8667},{"date":"2025-08-12","close":4921.8813},{"date":"2025-08-13","close":4970.6128},{"date":"2025-08-14","close":5019.3447},{"date":"2025-08-18","close":4951.1206},{"date":"2025-08-19","close":4921.8813},{"date":"2025-08-20","close":4814.6724},{"date":"2025-08-21","close":4834.1646},{"date":"2025-08-22","close":4912.1353},{"date":"2025-08-25","close":4931.6279},{"date":"2025-08-26","close":4912.1353},{"date":"2025-08-27","close":4868.2769},{"date":"2025-08-28","close":4843.9111},{"date":"2025-08-29","close":4795.1797},{"date":"2025-09-01","close":4751.3213},{"date":"2025-09-02","close":4741.5747},{"date":"2025-09-03","close":4751.3213},{"date":"2025-09-04","close":4809.7988},{"date":"2025-09-05","close":4873.1499},{"date":"2025-09-08","close":4912.1353},{"date":"2025-09-09","close":4912.1353},{"date":"2025-09-10","close":4999.8521},{"date":"2025-09-11","close":5038.8369},{"date":"2025-09-12","close":5019.3447},{"date":"2025-09-15","close":4941.374},{"date":"2025-09-16","close":4970.6128},{"date":"2025-09-17","close":5038.8369},{"date":"2025-09-18","close":5068.0762},{"date":"2025-09-19","close":5220.0},{"date":"2025-09-22","close":4873.1499},{"date":"2025-09-23","close":4853.6572},{"date":"2025-09-24","close":4843.9111},{"date":"2025-09-25","close":4839.0381},{"date":"2025-09-26","close":4824.4185},{"date":"2025-09-29","close":4814.6724},{"date":"2025-09-30","close":4770.814},{"date":"2025-10-01","close":4736.7017},{"date":"2025-10-02","close":4785.4331},{"date":"2025-10-10","close":4848.7842},{"date":"2025-10-13","close":4839.0381},{"date":"2025-10-14","close":4804.9258},{"date":"2025-10-15","close":4848.7842},{"date":"2025-10-16","close":4785.4331},{"date":"2025-10-17","close":4702.5898},{"date":"2025-10-20","close":4726.9556},{"date":"2025-10-21","close":4702.5898},{"date":"2025-10-22","close":4707.4629},{"date":"2025-10-23","close":4692.8433},{"date":"2025-10-24","close":4673.3511},{"date":"2025-10-27","close":4673.3511},{"date":"2025-10-28","close":4634.3657},{"date":"2025-10-29","close":4624.6191},{"date":"2025-10-30","close":4546.6489},{"date":"2025-10-31","close":4517.4102},{"date":"2025-11-03","close":4488.1709},{"date":"2025-11-04","close":4449.186},{"date":"2025-11-05","close":4400.4546},{"date":"2025-11-06","close":4532.0293},{"date":"2025-11-07","close":4590.5073},{"date":"2025-11-10","close":4634.3657},{"date":"2025-11-11","close":4653.8584},{"date":"2025-11-12","close":4629.4927},{"date":"2025-11-13","close":4605.127},{"date":"2025-11-14","close":4546.6489},{"date":"2025-11-17","close":4512.5371},{"date":"2025-11-18","close":4380.9619},{"date":"2025-11-19","close":4405.3276},{"date":"2025-11-20","close":4458.9321},{"date":"2025-11-21","close":4444.313},{"date":"2025-11-24","close":4493.0444},{"date":"2025-11-25","close":4473.5518},{"date":"2025-11-26","close":4493.0444},{"date":"2025-11-27","close":4502.7905},{"date":"2025-11-28","close":4493.0444},{"date":"2025-12-01","close":4512.5371},{"date":"2025-12-02","close":4527.1562},{"date":"2025-12-03","close":4614.873},{"date":"2025-12-04","close":4610.0},{"date":"2025-12-05","close":4629.4927},{"date":"2025-12-08","close":4561.2686},{"date":"2025-12-09","close":4532.0293},{"date":"2025-12-10","close":4541.7759},{"date":"2025-12-11","close":4566.1416},{"date":"2025-12-12","close":4580.7612},{"date":"2025-12-15","close":4639.2388},{"date":"2025-12-16","close":4571.0146},{"date":"2025-12-17","close":4532.0293},{"date":"2025-12-18","close":4497.9175},{"date":"2025-12-19","close":4502.7905},{"date":"2025-12-22","close":4590.5073},{"date":"2025-12-23","close":4585.6343},{"date":"2025-12-24","close":4585.6343},{"date":"2025-12-26","close":4610.0},{"date":"2025-12-29","close":4710.0},{"date":"2025-12-30","close":4675.0},{"date":"2026-01-02","close":4725.0},{"date":"2026-01-05","close":4745.0},{"date":"2026-01-06","close":4755.0},{"date":"2026-01-07","close":4790.0},{"date":"2026-01-08","close":4935.0},{"date":"2026-01-09","close":4970.0},{"date":"2026-01-12","close":4995.0},{"date":"2026-01-13","close":4845.0},{"date":"2026-01-14","close":4910.0},{"date":"2026-01-15","close":4970.0},{"date":"2026-01-16","close":4950.0},{"date":"2026-01-19","close":4950.0},{"date":"2026-01-20","close":4965.0},{"date":"2026-01-21","close":4985.0},{"date":"2026-01-22","close":4920.0},{"date":"2026-01-23","close":4990.0},{"date":"2026-01-26","close":5260.0},{"date":"2026-01-27","close":5240.0},{"date":"2026-01-28","close":5260.0},{"date":"2026-01-29","close":5290.0},{"date":"2026-01-30","close":5280.0},{"date":"2026-02-02","close":5330.0},{"date":"2026-02-03","close":5310.0},{"date":"2026-02-04","close":5500.0},{"date":"2026-02-05","close":5680.0},{"date":"2026-02-06","close":5730.0},{"date":"2026-02-09","close":6160.0},{"date":"2026-02-10","close":6900.0},{"date":"2026-02-11","close":7550.0},{"date":"2026-02-12","close":7580.0},{"date":"2026-02-13","close":7140.0},{"date":"2026-02-19","close":6940.0},{"date":"2026-02-20","close":7010.0},{"date":"2026-02-23","close":6370.0},{"date":"2026-02-24","close":5920.0},{"date":"2026-02-25","close":6080.0},{"date":"2026-02-26","close":5770.0},{"date":"2026-02-27","close":5890.0},{"date":"2026-03-03","close":5700.0},{"date":"2026-03-04","close":5190.0},{"date":"2026-03-05","close":4980.0},{"date":"2026-03-06","close":4840.0},{"date":"2026-03-09","close":4445.0},{"date":"2026-03-10","close":4545.0},{"date":"2026-03-11","close":4430.0},{"date":"2026-03-12","close":4455.0},{"date":"2026-03-13","close":4480.0},{"date":"2026-03-16","close":4455.0},{"date":"2026-03-17","close":4455.0},{"date":"2026-03-18","close":4500.0},{"date":"2026-03-19","close":4335.0},{"date":"2026-03-20","close":4355.0},{"date":"2026-03-23","close":4185.0},{"date":"2026-03-24","close":4290.0},{"date":"2026-03-25","close":4320.0},{"date":"2026-03-26","close":4220.0},{"date":"2026-03-27","close":4275.0},{"date":"2026-03-30","close":4215.0},{"date":"2026-03-31","close":4230.0},{"date":"2026-04-01","close":4340.0},{"date":"2026-04-02","close":4090.0},{"date":"2026-04-03","close":4250.0},{"date":"2026-04-06","close":4260.0},{"date":"2026-04-07","close":4215.0},{"date":"2026-04-08","close":4330.0},{"date":"2026-04-09","close":4240.0},{"date":"2026-04-10","close":4440.0},{"date":"2026-04-13","close":4460.0},{"date":"2026-04-14","close":4475.0},{"date":"2026-04-15","close":4525.0},{"date":"2026-04-16","close":4600.0},{"date":"2026-04-17","close":4565.0},{"date":"2026-04-20","close":4615.0},{"date":"2026-04-21","close":4550.0},{"date":"2026-04-22","close":4490.0},{"date":"2026-04-23","close":4430.0},{"date":"2026-04-24","close":4435.0},{"date":"2026-04-27","close":4460.0},{"date":"2026-04-28","close":4420.0},{"date":"2026-04-29","close":4400.0},{"date":"2026-04-30","close":4340.0},{"date":"2026-05-04","close":4290.0},{"date":"2026-05-06","close":4310.0},{"date":"2026-05-07","close":4195.0},{"date":"2026-05-08","close":4240.0},{"date":"2026-05-11","close":4125.0},{"date":"2026-05-12","close":4020.0},{"date":"2026-05-13","close":3955.0},{"date":"2026-05-14","close":3945.0},{"date":"2026-05-15","close":3910.0},{"date":"2026-05-18","close":3770.0},{"date":"2026-05-19","close":3795.0},{"date":"2026-05-20","close":3720.0},{"date":"2026-05-21","close":3795.0},{"date":"2026-05-22","close":3885.0},{"date":"2026-05-26","close":3850.0},{"date":"2026-05-27","close":3625.0},{"date":"2026-05-28","close":3585.0},{"date":"2026-05-29","close":3420.0},{"date":"2026-06-01","close":3215.0},{"date":"2026-06-02","close":3270.0},{"date":"2026-06-04","close":3245.0},{"date":"2026-06-05","close":3245.0},{"date":"2026-06-08","close":3175.0},{"date":"2026-06-09","close":3140.0},{"date":"2026-06-10","close":3030.0},{"date":"2026-06-11","close":3065.0},{"date":"2026-06-12","close":3130.0},{"date":"2026-06-15","close":3150.0},{"date":"2026-06-16","close":3155.0},{"date":"2026-06-17","close":3190.0},{"date":"2026-06-18","close":3025.0},{"date":"2026-06-19","close":2930.0},{"date":"2026-06-22","close":3020.0},{"date":"2026-06-23","close":2760.0},{"date":"2026-06-24","close":2930.0},{"date":"2026-06-25","close":2730.0},{"date":"2026-06-26","close":2770.0},{"date":"2026-06-29","close":2780.0},{"date":"2026-06-30","close":2845.0},{"date":"2026-07-01","close":2855.0},{"date":"2026-07-02","close":2850.0},{"date":"2026-07-03","close":2835.0},{"date":"2026-07-06","close":2890.0},{"date":"2026-07-07","close":2885.0},{"date":"2026-07-08","close":2850.0},{"date":"2026-07-09","close":2740.0},{"date":"2026-07-10","close":2795.0},{"date":"2026-07-13","close":2800.0},{"date":"2026-07-14","close":2815.0},{"date":"2026-07-15","close":2735.0},{"date":"2026-07-16","close":2635.0},{"date":"2026-07-20","close":2520.0},{"date":"2026-07-21","close":2555.0},{"date":"2026-07-22","close":2570.0},{"date":"2026-07-23","close":2620.0},{"date":"2026-07-24","close":2660.0},{"date":"2026-07-27","close":2685.0},{"date":"2026-07-28","close":2585.0},{"date":"2026-07-29","close":2465.0},{"date":"2026-07-30","close":2455.0},{"date":"2026-07-31","close":2510.0},{"date":"2026-08-03","close":2570.0},{"date":"2026-08-04","close":2700.0},{"date":"2026-08-05","close":2730.0},{"date":"2026-08-06","close":2735.0},{"date":"2026-08-07","close":2750.0},{"date":"2026-08-10","close":2795.0},{"date":"2026-08-11","close":2860.0},{"date":"2026-08-12","close":2870.0},{"date":"2026-08-13","close":2920.0},{"date":"2026-08-14","close":2955.0},{"date":"2026-08-18","close":2955.0},{"date":"2026-08-19","close":2990.0},{"date":"2026-08-20","close":3000.0},{"date":"2026-08-21","close":2975.0},{"date":"2026-08-24","close":2945.0},{"date":"2026-08-25","close":2875.0},{"date":"2026-08-26","close":2855.0},{"date":"2026-08-27","close":2860.0},{"date":"2026-08-28","close":2855.0},{"date":"2026-08-31","close":2800.0},{"date":"2026-09-01","close":2785.0},{"date":"2026-09-02","close":2760.0},{"date":"2026-09-03","close":2765.0},{"date":"2026-09-04","close":2775.0},{"date":"2026-09-07","close":2770.0},{"date":"2026-09-08","close":2770.0},{"date":"2026-09-09","close":2775.0},{"date":"2026-09-10","close":2750.0},{"date":"2026-09-11","close":2695.0},{"date":"2026-09-14","close":2670.0},{"date":"2026-09-15","close":2660.0},{"date":"2026-09-16","close":2600.0},{"date":"2026-09-17","close":2600.0},{"date":"2026-09-18","close":2610.0},{"date":"2026-09-21","close":2635.0},{"date":"2026-09-22","close":2630.0},{"date":"2026-09-23","close":2635.0},{"date":"2026-09-28","close":2590.0},{"date":"2026-09-29","close":2540.0},{"date":"2026-09-30","close":2535.0},{"date":"2026-10-01","close":2575.0},{"date":"2026-10-02","close":2575.0},{"date":"2026-10-06","close":2590.0},{"date":"2026-10-07","close":2580.0},{"date":"2026-10-08","close":2625.0},{"date":"2026-10-12","close":2575.0},{"date":"2026-10-13","close":2490.0},{"date":"2026-10-14","close":2440.0},{"date":"2026-10-15","close":2345.0},{"date":"2026-10-16","close":2390.0},{"date":"2026-10-19","close":2435.0},{"date":"2026-10-20","close":2385.0},{"date":"2026-10-21","close":2435.0},{"date":"2026-10-22","close":2415.0},{"date":"2026-10-23","close":2365.0}],"chart_data":[{"date":"2024-10-23","open":4880,"high":4976,"low":4823,"close":4890,"volume":131899,"rsi_14":23.58,"sma_20":6709.5,"sma_60":6431.17,"sma_120":7073.33},{"date":"2024-10-24","open":4852,"high":4880,"low":4737,"close":4746,"volume":144481,"rsi_14":13.16,"sma_20":6617.0,"sma_60":6405.33,"sma_120":7056.5},{"date":"2024-10-25","open":4751,"high":4919,"low":4723,"close":4890,"volume":95756,"rsi_14":17.29,"sma_20":6533.0,"sma_60":6381.17,"sma_120":7042.08},{"date":"2024-10-28","open":4852,"high":4957,"low":4852,"close":4928,"volume":71937,"rsi_14":14.84,"sma_20":6449.0,"sma_60":6360.33,"sma_120":7025.33},{"date":"2024-10-29","open":4871,"high":4928,"low":4804,"close":4842,"volume":87499,"rsi_14":14.71,"sma_20":6350.0,"sma_60":6338.5,"sma_120":7006.42},{"date":"2024-10-30","open":4880,"high":5110,"low":4880,"close":4995,"volume":111278,"rsi_14":20.31,"sma_20":6258.5,"sma_60":6317.5,"sma_120":6989.83},{"date":"2024-10-31","open":4947,"high":4976,"low":4871,"close":4919,"volume":37433,"rsi_14":21.93,"sma_20":6162.5,"sma_60":6296.83,"sma_120":6972.33},{"date":"2024-11-01","open":4823,"high":4919,"low":4766,"close":4861,"volume":49018,"rsi_14":21.71,"sma_20":6042.5,"sma_60":6273.67,"sma_120":6952.0},{"date":"2024-11-04","open":4928,"high":4938,"low":4794,"close":4919,"volume":49643,"rsi_14":17.93,"sma_20":5930.5,"sma_60":6249.0,"sma_120":6929.83},{"date":"2024-11-05","open":4938,"high":4967,"low":4880,"close":4938,"volume":34677,"rsi_14":15.3,"sma_20":5812.5,"sma_60":6231.17,"sma_120":6908.67},{"date":"2024-11-06","open":4938,"high":5723,"low":4928,"close":5120,"volume":2478169,"rsi_14":21.91,"sma_20":5707.0,"sma_60":6232.5,"sma_120":6889.75},{"date":"2024-11-07","open":5129,"high":5225,"low":5005,"close":5120,"volume":182975,"rsi_14":45.93,"sma_20":5616.5,"sma_60":6230.83,"sma_120":6871.67},{"date":"2024-11-08","open":5072,"high":5215,"low":5072,"close":5196,"volume":88242,"rsi_14":57.72,"sma_20":5546.5,"sma_60":6227.83,"sma_120":6839.25},{"date":"2024-11-11","open":5206,"high":5206,"low":4909,"close":4967,"volume":132058,"rsi_14":51.82,"sma_20":5466.0,"sma_60":6221.0,"sma_120":6806.42},{"date":"2024-11-12","open":4967,"high":4995,"low":4737,"close":4780,"volume":127050,"rsi_14":46.25,"sma_20":5365.75,"sma_60":6208.25,"sma_120":6771.38},{"date":"2024-11-13","open":4742,"high":4775,"low":4560,"close":4560,"volume":122434,"rsi_14":43.96,"sma_20":5248.5,"sma_60":6188.67,"sma_120":6738.58},{"date":"2024-11-14","open":4565,"high":4718,"low":4565,"close":4612,"volume":58726,"rsi_14":40.46,"sma_20":5142.5,"sma_60":6170.5,"sma_120":6707.08},{"date":"2024-11-15","open":4550,"high":4732,"low":4445,"close":4718,"volume":59699,"rsi_14":43.08,"sma_20":5116.5,"sma_60":6151.17,"sma_120":6677.83},{"date":"2024-11-18","open":4718,"high":4967,"low":4670,"close":4928,"volume":75652,"rsi_14":52.62,"sma_20":5112.0,"sma_60":6133.17,"sma_120":6650.25},{"date":"2024-11-19","open":4861,"high":4995,"low":4861,"close":4938,"volume":57029,"rsi_14":48.09,"sma_20":5113.0,"sma_60":6116.33,"sma_120":6623.92},{"date":"2024-11-20","open":4976,"high":4976,"low":4833,"close":4833,"volume":27490,"rsi_14":47.19,"sma_20":5110.0,"sma_60":6096.0,"sma_120":6598.25},{"date":"2024-11-21","open":4967,"high":5359,"low":4871,"close":4871,"volume":543561,"rsi_14":50.32,"sma_20":5116.5,"sma_60":6076.33,"sma_120":6569.5},{"date":"2024-11-22","open":4880,"high":5455,"low":4880,"close":5072,"volume":913940,"rsi_14":54.62,"sma_20":5126.0,"sma_60":6061.67,"sma_120":6542.17},{"date":"2024-11-25","open":5072,"high":5244,"low":5043,"close":5234,"volume":148442,"rsi_14":58.24,"sma_20":5142.0,"sma_60":6051.0,"sma_120":6517.0},{"date":"2024-11-26","open":5292,"high":5435,"low":5167,"close":5311,"volume":198976,"rsi_14":55.65,"sma_20":5166.5,"sma_60":6042.33,"sma_120":6491.58},{"date":"2024-11-27","open":5483,"high":5627,"low":5292,"close":5502,"volume":466886,"rsi_14":60.46,"sma_20":5193.0,"sma_60":6035.5,"sma_120":6465.67},{"date":"2024-11-28","open":5483,"high":5493,"low":5340,"close":5416,"volume":160563,"rsi_14":55.87,"sma_20":5219.0,"sma_60":6026.5,"sma_120":6439.25},{"date":"2024-11-29","open":5416,"high":5445,"low":5244,"close":5321,"volume":93105,"rsi_14":60.16,"sma_20":5243.0,"sma_60":6017.5,"sma_120":6412.33},{"date":"2024-12-02","open":5321,"high":5368,"low":5100,"close":5177,"volume":72042,"rsi_14":61.69,"sma_20":5256.5,"sma_60":5996.83,"sma_120":6385.67},{"date":"2024-12-03","open":5129,"high":5301,"low":5129,"close":5244,"volume":59748,"rsi_14":72.14,"sma_20":5272.5,"sma_60":5977.17,"sma_120":6358.0},{"date":"2024-12-04","open":5072,"high":5196,"low":4938,"close":5062,"volume":126102,"rsi_14":63.43,"sma_20":5269.5,"sma_60":5953.17,"sma_120":6330.42},{"date":"2024-12-05","open":5024,"high":5139,"low":4957,"close":5034,"volume":56055,"rsi_14":59.88,"sma_20":5265.5,"sma_60":5924.0,"sma_120":6309.33},{"date":"2024-12-06","open":5034,"high":5139,"low":4708,"close":4890,"volume":113096,"rsi_14":48.75,"sma_20":5249.5,"sma_60":5897.5,"sma_120":6288.33},{"date":"2024-12-09","open":4785,"high":4794,"low":4531,"close":4565,"volume":115723,"rsi_14":39.9,"sma_20":5228.5,"sma_60":5872.67,"sma_120":6264.33},{"date":"2024-12-10","open":4545,"high":4890,"low":4545,"close":4871,"volume":100312,"rsi_14":50.93,"sma_20":5233.25,"sma_60":5849.83,"sma_120":6241.75},{"date":"2024-12-11","open":4871,"high":5187,"low":4871,"close":5158,"volume":97075,"rsi_14":56.25,"sma_20":5264.5,"sma_60":5834.83,"sma_120":6219.83},{"date":"2024-12-12","open":5234,"high":5254,"low":5100,"close":5244,"volume":75080,"rsi_14":53.95,"sma_20":5297.5,"sma_60":5821.67,"sma_120":6201.42},{"date":"2024-12-13","open":5215,"high":5426,"low":5206,"close":5368,"volume":107245,"rsi_14":53.12,"sma_20":5331.5,"sma_60":5805.67,"sma_120":6184.83},{"date":"2024-12-16","open":5569,"high":5569,"low":5359,"close":5388,"volume":68827,"rsi_14":51.83,"sma_20":5355.5,"sma_60":5783.67,"sma_120":6169.33},{"date":"2024-12-17","open":5416,"high":5569,"low":5368,"close":5502,"volume":54082,"rsi_14":50.0,"sma_20":5385.0,"sma_60":5765.83,"sma_120":6155.67},{"date":"2024-12-18","open":5531,"high":5531,"low":5368,"close":5407,"volume":55102,"rsi_14":49.76,"sma_20":5415.0,"sma_60":5744.83,"sma_120":6141.33},{"date":"2024-12-19","open":5215,"high":5407,"low":5177,"close":5321,"volume":49515,"rsi_14":50.0,"sma_20":5438.5,"sma_60":5724.0,"sma_120":6125.08},{"date":"2024-12-20","open":5445,"high":5445,"low":5110,"close":5110,"volume":33386,"rsi_14":48.39,"sma_20":5440.5,"sma_60":5699.83,"sma_120":6108.42},{"date":"2024-12-23","open":5167,"high":5273,"low":5120,"close":5215,"volume":25842,"rsi_14":49.32,"sma_20":5439.5,"sma_60":5676.83,"sma_120":6093.0},{"date":"2024-12-24","open":5215,"high":5311,"low":5139,"close":5177,"volume":19162,"rsi_14":52.91,"sma_20":5432.5,"sma_60":5649.67,"sma_120":6076.0},{"date":"2024-12-26","open":5177,"high":5483,"low":5148,"close":5273,"volume":129324,"rsi_14":55.87,"sma_20":5420.5,"sma_60":5624.0,"sma_120":6061.25},{"date":"2024-12-27","open":5370,"high":5390,"low":5166,"close":5263,"volume":64688,"rsi_14":56.94,"sma_20":5407.5,"sma_60":5596.33,"sma_120":6048.5},{"date":"2024-12-30","open":5146,"high":5438,"low":5136,"close":5419,"volume":29433,"rsi_14":70.68,"sma_20":5407.5,"sma_60":5564.33,"sma_120":6037.5},{"date":"2025-01-02","open":5360,"high":5770,"low":5341,"close":5526,"volume":68542,"rsi_14":67.06,"sma_20":5420.5,"sma_60":5535.83,"sma_120":6028.0},{"date":"2025-01-03","open":5516,"high":5702,"low":5507,"close":5585,"volume":95303,"rsi_14":61.64,"sma_20":5433.0,"sma_60":5506.0,"sma_120":6019.25},{"date":"2025-01-06","open":5828,"high":5897,"low":5682,"close":5711,"volume":210158,"rsi_14":62.67,"sma_20":5461.5,"sma_60":5479.33,"sma_120":6010.33},{"date":"2025-01-07","open":5711,"high":5741,"low":5604,"close":5672,"volume":63165,"rsi_14":57.45,"sma_20":5489.5,"sma_60":5457.17,"sma_120":6001.33},{"date":"2025-01-08","open":5565,"high":5643,"low":5526,"close":5585,"volume":77095,"rsi_14":53.38,"sma_20":5520.5,"sma_60":5438.83,"sma_120":5991.75},{"date":"2025-01-09","open":5536,"high":5575,"low":5370,"close":5526,"volume":86442,"rsi_14":47.18,"sma_20":5565.5,"sma_60":5420.0,"sma_120":5980.75},{"date":"2025-01-10","open":5477,"high":5565,"low":5448,"close":5526,"volume":32139,"rsi_14":50.76,"sma_20":5594.5,"sma_60":5397.83,"sma_120":5968.5},{"date":"2025-01-13","open":5448,"high":5516,"low":5351,"close":5370,"volume":42819,"rsi_14":48.2,"sma_20":5600.5,"sma_60":5371.17,"sma_120":5955.58},{"date":"2025-01-14","open":5351,"high":5477,"low":5292,"close":5360,"volume":22907,"rsi_14":56.78,"sma_20":5601.5,"sma_60":5347.17,"sma_120":5942.75},{"date":"2025-01-15","open":5331,"high":5409,"low":5253,"close":5253,"volume":33248,"rsi_14":47.46,"sma_20":5590.5,"sma_60":5346.17,"sma_120":5929.5},{"date":"2025-01-16","open":5292,"high":5399,"low":5292,"close":5351,"volume":60919,"rsi_14":53.23,"sma_20":5583.5,"sma_60":5350.33,"sma_120":5919.0},{"date":"2025-01-17","open":5370,"high":5370,"low":5175,"close":5175,"volume":68152,"rsi_14":42.42,"sma_20":5561.5,"sma_60":5353.17,"sma_120":5905.58},{"date":"2025-01-20","open":5185,"high":5224,"low":5078,"close":5166,"volume":43321,"rsi_14":45.9,"sma_20":5544.0,"sma_60":5356.33,"sma_120":5893.75},{"date":"2025-01-21","open":5156,"high":5214,"low":5019,"close":5078,"volume":54250,"rsi_14":34.78,"sma_20":5526.5,"sma_60":5360.5,"sma_120":5882.92},{"date":"2025-01-22","open":5253,"high":5555,"low":5175,"close":5195,"volume":89468,"rsi_14":35.34,"sma_20":5526.0,"sma_60":5364.17,"sma_120":5872.67},{"date":"2025-01-23","open":5244,"high":5273,"low":5088,"close":5097,"volume":57347,"rsi_14":29.17,"sma_20":5515.0,"sma_60":5365.5,"sma_120":5862.92},{"date":"2025-01-24","open":5117,"high":5214,"low":5068,"close":5166,"volume":49503,"rsi_14":25.44,"sma_20":5509.5,"sma_60":5369.5,"sma_120":5854.0},{"date":"2025-01-31","open":5166,"high":5546,"low":5107,"close":5341,"volume":298250,"rsi_14":36.72,"sma_20":5508.0,"sma_60":5373.83,"sma_120":5845.67},{"date":"2025-02-03","open":5477,"high":6569,"low":5166,"close":6169,"volume":5830463,"rsi_14":64.71,"sma_20":5554.5,"sma_60":5393.67,"sma_120":5845.25},{"date":"2025-02-04","open":6091,"high":6861,"low":5867,"close":5974,"volume":5542435,"rsi_14":60.55,"sma_20":5583.0,"sma_60":5411.17,"sma_120":5842.42},{"date":"2025-02-05","open":5984,"high":6238,"low":5906,"close":6004,"volume":831827,"rsi_14":61.09,"sma_20":5607.5,"sma_60":5428.17,"sma_120":5838.58},{"date":"2025-02-06","open":6072,"high":6238,"low":5984,"close":6238,"volume":767180,"rsi_14":69.43,"sma_20":5641.0,"sma_60":5448.83,"sma_120":5840.0},{"date":"2025-02-07","open":6150,"high":6189,"low":5965,"close":6043,"volume":443687,"rsi_14":64.11,"sma_20":5658.0,"sma_60":5463.0,"sma_120":5847.75},{"date":"2025-02-10","open":5897,"high":6082,"low":5877,"close":6013,"volume":292966,"rsi_14":66.25,"sma_20":5675.5,"sma_60":5476.83,"sma_120":5853.83},{"date":"2025-02-11","open":6023,"high":6062,"low":5848,"close":5935,"volume":234499,"rsi_14":62.61,"sma_20":5693.5,"sma_60":5487.83,"sma_120":5857.83},{"date":"2025-02-12","open":5926,"high":5935,"low":5692,"close":5692,"volume":174968,"rsi_14":60.82,"sma_20":5702.0,"sma_60":5498.67,"sma_120":5859.83},{"date":"2025-02-13","open":5702,"high":5809,"low":5604,"close":5731,"volume":110231,"rsi_14":61.69,"sma_20":5712.5,"sma_60":5513.42,"sma_120":5860.83},{"date":"2025-02-14","open":5741,"high":5819,"low":5614,"close":5633,"volume":87299,"rsi_14":61.45,"sma_20":5726.0,"sma_60":5530.33,"sma_120":5859.5},{"date":"2025-02-17","open":5633,"high":5809,"low":5633,"close":5809,"volume":91647,"rsi_14":62.35,"sma_20":5749.0,"sma_60":5549.33,"sma_120":5859.92},{"date":"2025-02-18","open":5858,"high":6043,"low":5692,"close":5926,"volume":374801,"rsi_14":66.54,"sma_20":5783.5,"sma_60":5568.5,"sma_120":5859.83},{"date":"2025-02-19","open":5906,"high":5916,"low":5711,"close":5731,"volume":151714,"rsi_14":60.74,"sma_20":5803.0,"sma_60":5580.67,"sma_120":5856.92},{"date":"2025-02-20","open":5819,"high":5945,"low":5643,"close":5721,"volume":134995,"rsi_14":57.71,"sma_20":5831.0,"sma_60":5592.5,"sma_120":5854.42},{"date":"2025-02-21","open":5741,"high":5760,"low":5604,"close":5633,"volume":103398,"rsi_14":34.46,"sma_20":5855.0,"sma_60":5604.67,"sma_120":5850.33},{"date":"2025-02-24","open":5565,"high":5565,"low":5429,"close":5536,"volume":96605,"rsi_14":36.53,"sma_20":5878.5,"sma_60":5614.5,"sma_120":5845.42},{"date":"2025-02-25","open":5477,"high":5594,"low":5448,"close":5536,"volume":62626,"rsi_14":35.37,"sma_20":5896.0,"sma_60":5620.83,"sma_120":5841.25},{"date":"2025-02-26","open":5487,"high":5575,"low":5468,"close":5507,"volume":71848,"rsi_14":23.78,"sma_20":5917.0,"sma_60":5623.83,"sma_120":5837.42},{"date":"2025-02-27","open":5526,"high":5565,"low":5321,"close":5351,"volume":124957,"rsi_14":24.46,"sma_20":5926.5,"sma_60":5622.83,"sma_120":5832.58},{"date":"2025-02-28","open":5390,"high":5390,"low":5058,"close":5097,"volume":177930,"rsi_14":20.99,"sma_20":5914.0,"sma_60":5614.17,"sma_120":5824.83},{"date":"2025-03-04","open":5019,"high":5175,"low":5019,"close":5166,"volume":53650,"rsi_14":25.47,"sma_20":5862.5,"sma_60":5608.17,"sma_120":5817.33},{"date":"2025-03-05","open":5127,"high":5244,"low":5127,"close":5195,"volume":46474,"rsi_14":31.65,"sma_20":5822.5,"sma_60":5604.33,"sma_120":5810.92},{"date":"2025-03-06","open":5185,"high":5263,"low":5097,"close":5146,"volume":41050,"rsi_14":28.57,"sma_20":5778.5,"sma_60":5602.17,"sma_120":5799.5},{"date":"2025-03-07","open":5078,"high":5156,"low":5019,"close":5088,"volume":56675,"rsi_14":29.41,"sma_20":5719.5,"sma_60":5597.83,"sma_120":5787.5},{"date":"2025-03-10","open":5049,"high":5131,"low":5010,"close":5107,"volume":38987,"rsi_14":20.0,"sma_20":5671.5,"sma_60":5597.0,"sma_120":5775.08},{"date":"2025-03-11","open":4893,"high":5000,"low":4859,"close":5000,"volume":89398,"rsi_14":10.08,"sma_20":5619.5,"sma_60":5594.83,"sma_120":5759.42},{"date":"2025-03-12","open":4961,"high":5136,"low":4961,"close":5097,"volume":52756,"rsi_14":20.18,"sma_20":5576.5,"sma_60":5596.83,"sma_120":5747.17},{"date":"2025-03-13","open":5195,"high":5341,"low":5058,"close":5058,"volume":153543,"rsi_14":19.64,"sma_20":5544.0,"sma_60":5603.83,"sma_120":5738.25},{"date":"2025-03-14","open":5010,"high":5244,"low":5010,"close":5224,"volume":61062,"rsi_14":32.5,"sma_20":5518.0,"sma_60":5608.33,"sma_120":5729.08},{"date":"2025-03-17","open":5214,"high":5244,"low":5146,"close":5205,"volume":46392,"rsi_14":34.82,"sma_20":5496.0,"sma_60":5607.5,"sma_120":5721.17},{"date":"2025-03-18","open":5205,"high":5234,"low":5185,"close":5185,"volume":33689,"rsi_14":34.21,"sma_20":5464.0,"sma_60":5604.83,"sma_120":5713.25},{"date":"2025-03-19","open":5185,"high":5195,"low":5058,"close":5185,"volume":31264,"rsi_14":35.14,"sma_20":5426.0,"sma_60":5600.0,"sma_120":5702.83},{"date":"2025-03-20","open":5234,"high":5244,"low":5039,"close":5049,"volume":50241,"rsi_14":35.78,"sma_20":5391.0,"sma_60":5592.5,"sma_120":5688.08},{"date":"2025-03-21","open":5049,"high":5127,"low":4893,"close":4990,"volume":51551,"rsi_14":43.82,"sma_20":5353.5,"sma_60":5582.0,"sma_120":5673.92},{"date":"2025-03-24","open":4941,"high":5068,"low":4932,"close":4961,"volume":39047,"rsi_14":37.65,"sma_20":5319.0,"sma_60":5572.67,"sma_120":5658.75},{"date":"2025-03-25","open":4990,"high":5039,"low":4873,"close":4883,"volume":64743,"rsi_14":32.22,"sma_20":5285.5,"sma_60":5563.5,"sma_120":5643.75},{"date":"2025-03-26","open":4883,"high":5039,"low":4883,"close":4971,"volume":30559,"rsi_14":40.43,"sma_20":5256.5,"sma_60":5559.5,"sma_120":5629.67},{"date":"2025-03-27","open":4961,"high":5010,"low":4893,"close":4893,"volume":41752,"rsi_14":39.58,"sma_20":5225.0,"sma_60":5552.33,"sma_120":5614.58},{"date":"2025-03-28","open":4863,"high":4883,"low":4751,"close":4766,"volume":60602,"rsi_14":33.64,"sma_20":5195.0,"sma_60":5543.67,"sma_120":5596.67},{"date":"2025-03-31","open":4542,"high":4766,"low":4542,"close":4625,"volume":62507,"rsi_14":32.58,"sma_20":5170.75,"sma_60":5530.92,"sma_120":5577.46},{"date":"2025-04-01","open":4625,"high":4810,"low":4595,"close":4766,"volume":50983,"rsi_14":35.22,"sma_20":5150.25,"sma_60":5522.42,"sma_120":5559.38},{"date":"2025-04-02","open":4727,"high":4785,"low":4678,"close":4678,"volume":25521,"rsi_14":33.75,"sma_20":5123.75,"sma_60":5509.75,"sma_120":5537.04},{"date":"2025-04-03","open":4581,"high":4732,"low":4581,"close":4683,"volume":42097,"rsi_14":23.19,"sma_20":5100.0,"sma_60":5495.33,"sma_120":5515.58},{"date":"2025-04-04","open":4581,"high":4873,"low":4581,"close":4790,"volume":28425,"rsi_14":31.11,"sma_20":5084.75,"sma_60":5481.75,"sma_120":5493.88},{"date":"2025-04-07","open":4737,"high":4746,"low":4444,"close":4556,"volume":83148,"rsi_14":26.02,"sma_20":5056.5,"sma_60":5462.0,"sma_120":5470.67},{"date":"2025-04-08","open":4571,"high":4673,"low":4522,"close":4586,"volume":87370,"rsi_14":27.64,"sma_20":5035.25,"sma_60":5443.42,"sma_120":5450.29},{"date":"2025-04-09","open":4488,"high":4561,"low":4435,"close":4435,"volume":65791,"rsi_14":27.34,"sma_20":5001.25,"sma_60":5423.75,"sma_120":5431.29},{"date":"2025-04-10","open":4581,"high":4790,"low":4581,"close":4790,"volume":52411,"rsi_14":43.95,"sma_20":4987.5,"sma_60":5411.17,"sma_120":5415.58},{"date":"2025-04-11","open":4707,"high":4922,"low":4707,"close":4912,"volume":50291,"rsi_14":48.6,"sma_20":4971.5,"sma_60":5400.67,"sma_120":5399.25},{"date":"2025-04-14","open":5000,"high":5244,"low":4980,"close":5146,"volume":149279,"rsi_14":56.92,"sma_20":4968.5,"sma_60":5396.83,"sma_120":5384.0},{"date":"2025-04-15","open":5078,"high":5224,"low":5058,"close":5175,"volume":54587,"rsi_14":55.56,"sma_20":4968.0,"sma_60":5393.67,"sma_120":5370.42},{"date":"2025-04-16","open":5185,"high":5292,"low":5068,"close":5088,"volume":61888,"rsi_14":55.26,"sma_20":4963.0,"sma_60":5390.83,"sma_120":5368.5},{"date":"2025-04-17","open":5010,"high":5224,"low":5000,"close":5205,"volume":40326,"rsi_14":61.9,"sma_20":4971.0,"sma_60":5388.33,"sma_120":5369.33},{"date":"2025-04-18","open":5166,"high":5302,"low":5117,"close":5292,"volume":52323,"rsi_14":68.66,"sma_20":4986.5,"sma_60":5390.33,"sma_120":5371.75},{"date":"2025-04-21","open":5302,"high":5419,"low":5244,"close":5244,"volume":91109,"rsi_14":64.08,"sma_20":5001.0,"sma_60":5391.67,"sma_120":5374.0},{"date":"2025-04-22","open":5244,"high":5312,"low":5029,"close":5312,"volume":47546,"rsi_14":68.9,"sma_20":5023.0,"sma_60":5395.67,"sma_120":5378.08},{"date":"2025-04-23","open":5331,"high":5341,"low":5224,"close":5263,"volume":23807,"rsi_14":66.86,"sma_20":5038.0,"sma_60":5396.83,"sma_120":5380.5},{"date":"2025-04-24","open":5224,"high":5448,"low":5214,"close":5244,"volume":44637,"rsi_14":63.88,"sma_20":5056.0,"sma_60":5399.33,"sma_120":5382.42},{"date":"2025-04-25","open":5244,"high":5302,"low":5234,"close":5282,"volume":27544,"rsi_14":75.25,"sma_20":5082.5,"sma_60":5401.33,"sma_120":5385.42},{"date":"2025-04-28","open":5282,"high":5331,"low":5195,"close":5195,"volume":23521,"rsi_14":70.36,"sma_20":5111.75,"sma_60":5398.83,"sma_120":5386.33},{"date":"2025-04-29","open":5146,"high":5244,"low":5146,"close":5166,"volume":26677,"rsi_14":76.6,"sma_20":5132.25,"sma_60":5381.67,"sma_120":5387.67},{"date":"2025-04-30","open":5214,"high":5214,"low":5049,"close":5107,"volume":35746,"rsi_14":64.71,"sma_20":5154.25,"sma_60":5366.83,"sma_120":5389.0},{"date":"2025-05-02","open":5068,"high":5078,"low":4902,"close":4932,"volume":39580,"rsi_14":50.86,"sma_20":5167.0,"sma_60":5348.5,"sma_120":5388.33},{"date":"2025-05-07","open":4932,"high":5107,"low":4883,"close":5049,"volume":32047,"rsi_14":45.19,"sma_20":5180.25,"sma_60":5328.17,"sma_120":5388.5},{"date":"2025-05-08","open":4990,"high":5078,"low":4990,"close":5039,"volume":28697,"rsi_14":43.14,"sma_20":5205.0,"sma_60":5311.0,"sma_120":5387.0},{"date":"2025-05-09","open":5039,"high":5068,"low":4941,"close":5068,"volume":40308,"rsi_14":48.96,"sma_20":5229.75,"sma_60":5294.83,"sma_120":5385.83},{"date":"2025-05-12","open":5078,"high":5205,"low":5039,"close":5156,"volume":36850,"rsi_14":47.31,"sma_20":5266.75,"sma_60":5281.5,"sma_120":5384.67},{"date":"2025-05-13","open":5127,"high":5234,"low":5107,"close":5214,"volume":50448,"rsi_14":45.56,"sma_20":5288.5,"sma_60":5273.33,"sma_120":5386.0},{"date":"2025-05-14","open":5214,"high":5214,"low":5127,"close":5195,"volume":22645,"rsi_14":47.13,"sma_20":5303.0,"sma_60":5264.17,"sma_120":5388.79},{"date":"2025-05-15","open":5195,"high":5195,"low":5049,"close":5107,"volume":24112,"rsi_14":38.2,"sma_20":5301.0,"sma_60":5255.17,"sma_120":5392.75},{"date":"2025-05-16","open":5068,"high":5068,"low":4922,"close":4971,"volume":45555,"rsi_14":34.69,"sma_20":5290.5,"sma_60":5240.83,"sma_120":5395.08},{"date":"2025-05-19","open":4971,"high":4980,"low":4873,"close":4893,"volume":31206,"rsi_14":32.69,"sma_20":5280.5,"sma_60":5223.17,"sma_120":5395.83},{"date":"2025-05-20","open":4912,"high":5643,"low":4912,"close":5029,"volume":901786,"rsi_14":38.6,"sma_20":5271.5,"sma_60":5211.17,"sma_120":5395.92},{"date":"2025-05-21","open":5010,"high":5195,"low":4990,"close":5068,"volume":126683,"rsi_14":44.04,"sma_20":5260.0,"sma_60":5200.0,"sma_120":5396.25},{"date":"2025-05-22","open":5068,"high":5166,"low":5019,"close":5127,"volume":72382,"rsi_14":48.21,"sma_20":5254.0,"sma_60":5191.33,"sma_120":5398.0},{"date":"2025-05-23","open":5107,"high":5136,"low":4990,"close":5010,"volume":51921,"rsi_14":45.76,"sma_20":5238.5,"sma_60":5182.33,"sma_120":5398.42},{"date":"2025-05-26","open":4980,"high":5107,"low":4980,"close":5068,"volume":24882,"rsi_14":56.6,"sma_20":5228.5,"sma_60":5174.33,"sma_120":5397.58},{"date":"2025-05-27","open":5078,"high":5195,"low":4961,"close":4990,"volume":41801,"rsi_14":47.06,"sma_20":5215.5,"sma_60":5165.5,"sma_120":5394.67},{"date":"2025-05-28","open":5019,"high":5097,"low":4980,"close":5049,"volume":35870,"rsi_14":50.47,"sma_20":5203.5,"sma_60":5160.33,"sma_120":5391.58},{"date":"2025-05-29","open":5010,"high":5097,"low":5010,"close":5049,"volume":37810,"rsi_14":49.04,"sma_20":5196.0,"sma_60":5159.5,"sma_120":5386.83},{"date":"2025-05-30","open":5039,"high":5039,"low":4932,"close":4951,"volume":42133,"rsi_14":40.0,"sma_20":5185.0,"sma_60":5155.83,"sma_120":5382.0},{"date":"2025-06-02","open":4951,"high":4990,"low":4893,"close":4941,"volume":40864,"rsi_14":36.0,"sma_20":5176.5,"sma_60":5151.5,"sma_120":5377.92},{"date":"2025-06-04","open":5000,"high":5224,"low":5000,"close":5136,"volume":76127,"rsi_14":47.46,"sma_20":5187.0,"sma_60":5151.33,"sma_120":5376.75},{"date":"2025-06-05","open":5136,"high":5195,"low":5078,"close":5175,"volume":54529,"rsi_14":53.1,"sma_20":5193.5,"sma_60":5152.83,"sma_120":5375.33},{"date":"2025-06-09","open":5214,"high":5438,"low":5175,"close":5399,"volume":187362,"rsi_14":68.03,"sma_20":5212.0,"sma_60":5157.83,"sma_120":5377.42},{"date":"2025-06-10","open":5399,"high":5438,"low":5253,"close":5312,"volume":87824,"rsi_14":67.48,"sma_20":5224.5,"sma_60":5163.17,"sma_120":5379.0},{"date":"2025-06-11","open":5312,"high":5409,"low":5273,"close":5380,"volume":63589,"rsi_14":65.52,"sma_20":5236.0,"sma_60":5168.0,"sma_120":5382.42},{"date":"2025-06-12","open":5380,"high":5380,"low":5244,"close":5273,"volume":68139,"rsi_14":58.54,"sma_20":5239.0,"sma_60":5171.67,"sma_120":5387.75},{"date":"2025-06-13","open":5331,"high":5360,"low":4971,"close":5088,"volume":90580,"rsi_14":48.53,"sma_20":5233.5,"sma_60":5169.33,"sma_120":5388.83},{"date":"2025-06-16","open":5117,"high":5234,"low":4971,"close":5195,"volume":44892,"rsi_14":57.04,"sma_20":5238.0,"sma_60":5169.17,"sma_120":5388.33},{"date":"2025-06-17","open":5224,"high":5585,"low":5205,"close":5458,"volume":283397,"rsi_14":62.82,"sma_20":5263.0,"sma_60":5173.83,"sma_120":5389.33},{"date":"2025-06-18","open":5438,"high":5721,"low":5341,"close":5546,"volume":359626,"rsi_14":68.15,"sma_20":5296.5,"sma_60":5180.0,"sma_120":5390.0},{"date":"2025-06-19","open":5546,"high":5604,"low":5448,"close":5468,"volume":84739,"rsi_14":63.52,"sma_20":5319.0,"sma_60":5187.17,"sma_120":5389.83},{"date":"2025-06-20","open":5507,"high":5546,"low":5360,"close":5477,"volume":84500,"rsi_14":63.75,"sma_20":5340.0,"sma_60":5195.5,"sma_120":5388.75},{"date":"2025-06-23","open":5390,"high":5721,"low":5273,"close":5663,"volume":173239,"rsi_14":71.6,"sma_20":5367.5,"sma_60":5207.5,"sma_120":5390.08},{"date":"2025-06-24","open":5663,"high":5828,"low":5555,"close":5828,"volume":236106,"rsi_14":74.59,"sma_20":5409.5,"sma_60":5223.67,"sma_120":5393.58},{"date":"2025-06-25","open":5819,"high":5848,"low":5663,"close":5731,"volume":144227,"rsi_14":67.43,"sma_20":5443.5,"sma_60":5236.67,"sma_120":5398.08},{"date":"2025-06-26","open":5682,"high":5692,"low":5487,"close":5555,"volume":91671,"rsi_14":60.32,"sma_20":5472.5,"sma_60":5248.0,"sma_120":5400.17},{"date":"2025-06-27","open":5555,"high":5614,"low":5438,"close":5458,"volume":71589,"rsi_14":51.7,"sma_20":5493.5,"sma_60":5259.83,"sma_120":5401.75},{"date":"2025-06-30","open":5458,"high":5507,"low":5351,"close":5380,"volume":58119,"rsi_14":52.0,"sma_20":5510.5,"sma_60":5272.75,"sma_120":5401.83},{"date":"2025-07-01","open":5409,"high":5838,"low":5390,"close":5458,"volume":774938,"rsi_14":52.27,"sma_20":5536.5,"sma_60":5284.58,"sma_120":5403.5},{"date":"2025-07-02","open":5516,"high":5516,"low":5409,"close":5468,"volume":86217,"rsi_14":56.02,"sma_20":5563.5,"sma_60":5298.08,"sma_120":5403.92},{"date":"2025-07-03","open":5477,"high":5565,"low":5429,"close":5497,"volume":71615,"rsi_14":64.0,"sma_20":5582.0,"sma_60":5312.0,"sma_120":5403.67},{"date":"2025-07-04","open":5497,"high":5546,"low":5438,"close":5477,"volume":48325,"rsi_14":60.28,"sma_20":5597.5,"sma_60":5323.75,"sma_120":5402.75},{"date":"2025-07-07","open":5507,"high":5516,"low":5399,"close":5487,"volume":40294,"rsi_14":51.3,"sma_20":5602.0,"sma_60":5339.67,"sma_120":5400.83},{"date":"2025-07-08","open":5429,"high":5516,"low":5409,"close":5429,"volume":38243,"rsi_14":44.64,"sma_20":5608.0,"sma_60":5354.08,"sma_120":5398.75},{"date":"2025-07-09","open":5438,"high":5487,"low":5341,"close":5458,"volume":39180,"rsi_14":49.53,"sma_20":5612.0,"sma_60":5371.58,"sma_120":5397.67},{"date":"2025-07-10","open":5458,"high":5497,"low":5399,"close":5497,"volume":30759,"rsi_14":50.91,"sma_20":5623.5,"sma_60":5383.67,"sma_120":5397.42},{"date":"2025-07-11","open":5458,"high":5672,"low":5458,"close":5507,"volume":96591,"rsi_14":41.3,"sma_20":5645.0,"sma_60":5393.83,"sma_120":5397.25},{"date":"2025-07-14","open":5555,"high":5555,"low":5419,"close":5468,"volume":45304,"rsi_14":26.58,"sma_20":5659.0,"sma_60":5399.33,"sma_120":5398.08},{"date":"2025-07-15","open":5468,"high":5468,"low":5312,"close":5399,"volume":53046,"rsi_14":27.63,"sma_20":5656.0,"sma_60":5403.17,"sma_120":5398.42},{"date":"2025-07-16","open":5370,"high":5487,"low":5244,"close":5253,"volume":128562,"rsi_14":28.77,"sma_20":5641.0,"sma_60":5406.0,"sma_120":5398.42},{"date":"2025-07-17","open":5234,"high":5331,"low":5146,"close":5263,"volume":64017,"rsi_14":34.38,"sma_20":5630.5,"sma_60":5407.0,"sma_120":5397.67},{"date":"2025-07-18","open":5263,"high":5380,"low":5224,"close":5253,"volume":29847,"rsi_14":38.6,"sma_20":5619.0,"sma_60":5406.33,"sma_120":5398.33},{"date":"2025-07-21","open":5214,"high":5341,"low":5214,"close":5292,"volume":22542,"rsi_14":33.96,"sma_20":5600.0,"sma_60":5407.17,"sma_120":5399.42},{"date":"2025-07-22","open":5302,"high":5302,"low":5127,"close":5136,"volume":65607,"rsi_14":25.0,"sma_20":5564.5,"sma_60":5404.17,"sma_120":5399.92},{"date":"2025-07-23","open":5146,"high":5166,"low":5068,"close":5088,"volume":44139,"rsi_14":20.0,"sma_20":5531.5,"sma_60":5401.17,"sma_120":5399.0},{"date":"2025-07-24","open":5088,"high":5166,"low":5019,"close":5039,"volume":33570,"rsi_14":19.18,"sma_20":5505.0,"sma_60":5397.67,"sma_120":5398.5},{"date":"2025-07-25","open":5019,"high":5146,"low":5019,"close":5097,"volume":23178,"rsi_14":24.36,"sma_20":5486.5,"sma_60":5394.5,"sma_120":5397.92},{"date":"2025-07-28","open":5097,"high":5253,"low":5097,"close":5205,"volume":61989,"rsi_14":36.14,"sma_20":5477.5,"sma_60":5394.67,"sma_120":5396.75},{"date":"2025-07-29","open":5205,"high":5244,"low":5107,"close":5146,"volume":16455,"rsi_14":31.4,"sma_20":5461.5,"sma_60":5394.33,"sma_120":5388.0},{"date":"2025-07-30","open":5146,"high":5214,"low":5088,"close":5156,"volume":15000,"rsi_14":28.92,"sma_20":5445.5,"sma_60":5395.17,"sma_120":5381.0},{"date":"2025-07-31","open":5156,"high":5166,"low":5078,"close":5146,"volume":16100,"rsi_14":27.71,"sma_20":5427.5,"sma_60":5398.83,"sma_120":5373.67},{"date":"2025-08-01","open":5185,"high":5185,"low":4941,"close":4961,"volume":55922,"rsi_14":23.47,"sma_20":5401.0,"sma_60":5397.33,"sma_120":5362.75},{"date":"2025-08-04","open":4961,"high":5058,"low":4932,"close":5000,"volume":23216,"rsi_14":28.42,"sma_20":5376.0,"sma_60":5396.67,"sma_120":5353.83},{"date":"2025-08-05","open":5000,"high":5097,"low":4961,"close":5010,"volume":30713,"rsi_14":34.57,"sma_20":5354.5,"sma_60":5395.67,"sma_120":5345.25},{"date":"2025-08-06","open":5010,"high":5039,"low":4932,"close":5000,"volume":19648,"rsi_14":33.33,"sma_20":5331.0,"sma_60":5393.0,"sma_120":5337.25},{"date":"2025-08-07","open":5029,"high":5058,"low":4990,"close":5039,"volume":17324,"rsi_14":36.9,"sma_20":5307.5,"sma_60":5390.0,"sma_120":5331.67},{"date":"2025-08-08","open":5039,"high":5068,"low":4971,"close":5010,"volume":16202,"rsi_14":32.53,"sma_20":5282.0,"sma_60":5386.83,"sma_120":5325.5},{"date":"2025-08-11","open":5010,"high":5014,"low":4922,"close":4961,"volume":40640,"rsi_14":37.5,"sma_20":5256.0,"sma_60":5384.33,"sma_120":5319.75},{"date":"2025-08-12","open":4941,"high":5000,"low":4873,"close":4922,"volume":29758,"rsi_14":38.03,"sma_20":5231.5,"sma_60":5383.5,"sma_120":5312.17},{"date":"2025-08-13","open":4951,"high":5019,"low":4932,"close":4971,"volume":26108,"rsi_14":45.07,"sma_20":5217.0,"sma_60":5384.83,"sma_120":5304.0},{"date":"2025-08-14","open":4971,"high":5146,"low":4971,"close":5019,"volume":35736,"rsi_14":44.29,"sma_20":5204.5,"sma_60":5384.67,"sma_120":5297.92},{"date":"2025-08-18","open":4990,"high":5019,"low":4941,"close":4951,"volume":13172,"rsi_14":30.3,"sma_20":5189.0,"sma_60":5382.67,"sma_120":5291.33},{"date":"2025-08-19","open":4951,"high":4990,"low":4883,"close":4922,"volume":29926,"rsi_14":31.75,"sma_20":5170.0,"sma_60":5379.17,"sma_120":5285.25},{"date":"2025-08-20","open":4912,"high":4912,"low":4776,"close":4815,"volume":54528,"rsi_14":26.03,"sma_20":5153.5,"sma_60":5375.83,"sma_120":5279.08},{"date":"2025-08-21","open":4834,"high":4893,"low":4805,"close":4834,"volume":33682,"rsi_14":28.38,"sma_20":5140.5,"sma_60":5371.83,"sma_120":5273.08},{"date":"2025-08-22","open":4815,"high":4912,"low":4815,"close":4912,"volume":23636,"rsi_14":46.03,"sma_20":5134.0,"sma_60":5370.5,"sma_120":5268.0},{"date":"2025-08-25","open":4941,"high":4980,"low":4922,"close":4932,"volume":18173,"rsi_14":44.26,"sma_20":5125.5,"sma_60":5368.5,"sma_120":5264.42},{"date":"2025-08-26","open":4883,"high":4961,"low":4883,"close":4912,"volume":26170,"rsi_14":41.94,"sma_20":5110.5,"sma_60":5366.17,"sma_120":5262.83},{"date":"2025-08-27","open":4922,"high":4951,"low":4863,"close":4868,"volume":34263,"rsi_14":39.69,"sma_20":5096.25,"sma_60":5364.75,"sma_120":5260.29},{"date":"2025-08-28","open":4893,"high":4893,"low":4820,"close":4844,"volume":30556,"rsi_14":34.38,"sma_20":5080.25,"sma_60":5363.08,"sma_120":5257.29},{"date":"2025-08-29","open":4844,"high":4868,"low":4790,"close":4795,"volume":26251,"rsi_14":33.33,"sma_20":5062.25,"sma_60":5357.25,"sma_120":5254.29},{"date":"2025-09-01","open":4795,"high":4824,"low":4712,"close":4751,"volume":32339,"rsi_14":33.59,"sma_20":5051.5,"sma_60":5350.0,"sma_120":5251.42},{"date":"2025-09-02","open":4737,"high":4800,"low":4737,"close":4742,"volume":11350,"rsi_14":35.2,"sma_20":5038.25,"sma_60":5338.75,"sma_120":5248.29},{"date":"2025-09-03","open":4800,"high":4824,"low":4746,"close":4751,"volume":9021,"rsi_14":30.77,"sma_20":5025.0,"sma_60":5329.17,"sma_120":5246.17},{"date":"2025-09-04","open":4766,"high":4854,"low":4766,"close":4810,"volume":26405,"rsi_14":31.93,"sma_20":5015.25,"sma_60":5319.42,"sma_120":5243.71},{"date":"2025-09-05","open":4815,"high":4971,"low":4815,"close":4873,"volume":13787,"rsi_14":43.22,"sma_20":5006.75,"sma_60":5312.58,"sma_120":5242.12},{"date":"2025-09-08","open":4873,"high":4990,"low":4859,"close":4912,"volume":23848,"rsi_14":49.17,"sma_20":5001.75,"sma_60":5309.58,"sma_120":5239.46},{"date":"2025-09-09","open":4912,"high":5107,"low":4873,"close":4912,"volume":108781,"rsi_14":60.2,"sma_20":4999.25,"sma_60":5304.75,"sma_120":5236.96},{"date":"2025-09-10","open":4941,"high":5010,"low":4883,"close":5000,"volume":50907,"rsi_14":65.18,"sma_20":5003.25,"sma_60":5296.92,"sma_120":5235.38},{"date":"2025-09-11","open":5019,"high":5039,"low":4941,"close":5039,"volume":34515,"rsi_14":62.5,"sma_20":5006.75,"sma_60":5288.25,"sma_120":5234.12},{"date":"2025-09-12","open":5058,"high":5058,"low":4941,"close":5019,"volume":23384,"rsi_14":58.65,"sma_20":5006.75,"sma_60":5280.58,"sma_120":5233.88},{"date":"2025-09-15","open":5029,"high":5039,"low":4893,"close":4941,"volume":21593,"rsi_14":52.59,"sma_20":5006.25,"sma_60":5271.42,"sma_120":5233.46},{"date":"2025-09-16","open":4951,"high":5049,"low":4932,"close":4971,"volume":55267,"rsi_14":59.29,"sma_20":5008.75,"sma_60":5259.58,"sma_120":5233.54},{"date":"2025-09-17","open":5019,"high":5049,"low":4922,"close":5039,"volume":60165,"rsi_14":66.39,"sma_20":5020.25,"sma_60":5246.08,"sma_120":5234.88},{"date":"2025-09-18","open":5029,"high":5097,"low":5010,"close":5068,"volume":51919,"rsi_14":74.17,"sma_20":5032.75,"sma_60":5234.92,"sma_120":5235.79},{"date":"2025-09-19","open":5210,"high":5230,"low":5060,"close":5220,"volume":19547,"rsi_14":80.53,"sma_20":5041.75,"sma_60":5226.92,"sma_120":5237.46},{"date":"2025-09-22","open":5088,"high":5146,"low":4844,"close":4873,"volume":154986,"rsi_14":58.71,"sma_20":5038.75,"sma_60":5216.92,"sma_120":5238.38},{"date":"2025-09-23","open":4922,"high":4961,"low":4849,"close":4854,"volume":51067,"rsi_14":56.69,"sma_20":5035.75,"sma_60":5207.92,"sma_120":5240.33},{"date":"2025-09-24","open":4863,"high":4907,"low":4815,"close":4844,"volume":43014,"rsi_14":52.38,"sma_20":5034.5,"sma_60":5197.42,"sma_120":5241.0},{"date":"2025-09-25","open":4844,"high":5000,"low":4820,"close":4839,"volume":34326,"rsi_14":47.41,"sma_20":5034.25,"sma_60":5186.67,"sma_120":5242.38},{"date":"2025-09-26","open":4873,"high":4873,"low":4746,"close":4824,"volume":46211,"rsi_14":43.08,"sma_20":5035.75,"sma_60":5175.17,"sma_120":5243.58},{"date":"2025-09-29","open":4820,"high":4863,"low":4790,"close":4815,"volume":17389,"rsi_14":42.42,"sma_20":5039.0,"sma_60":5163.83,"sma_120":5243.79},{"date":"2025-09-30","open":4776,"high":4839,"low":4727,"close":4771,"volume":34005,"rsi_14":30.89,"sma_20":5040.5,"sma_60":5151.58,"sma_120":5245.62},{"date":"2025-10-01","open":4785,"high":4785,"low":4732,"close":4737,"volume":24184,"rsi_14":24.59,"sma_20":5039.75,"sma_60":5139.75,"sma_120":5246.92},{"date":"2025-10-02","open":4766,"high":4859,"low":4751,"close":4785,"volume":32058,"rsi_14":30.16,"sma_20":5038.0,"sma_60":5128.08,"sma_120":5249.83},{"date":"2025-10-10","open":4776,"high":4849,"low":4732,"close":4849,"volume":41408,"rsi_14":42.4,"sma_20":5036.75,"sma_60":5117.0,"sma_120":5250.33},{"date":"2025-10-13","open":4698,"high":4844,"low":4698,"close":4839,"volume":34949,"rsi_14":38.84,"sma_20":5033.0,"sma_60":5105.58,"sma_120":5249.71},{"date":"2025-10-14","open":4868,"high":4868,"low":4737,"close":4805,"volume":42358,"rsi_14":28.95,"sma_20":5027.5,"sma_60":5094.25,"sma_120":5246.79},{"date":"2025-10-15","open":4781,"high":4854,"low":4756,"close":4849,"volume":21935,"rsi_14":29.57,"sma_20":5019.75,"sma_60":5084.83,"sma_120":5244.0},{"date":"2025-10-16","open":4868,"high":4868,"low":4703,"close":4785,"volume":39142,"rsi_14":25.4,"sma_20":5006.75,"sma_60":5076.83,"sma_120":5241.42},{"date":"2025-10-17","open":4839,"high":4839,"low":4688,"close":4703,"volume":52631,"rsi_14":32.32,"sma_20":4990.5,"sma_60":5067.25,"sma_120":5237.12},{"date":"2025-10-20","open":4751,"high":4805,"low":4678,"close":4727,"volume":50738,"rsi_14":37.0,"sma_20":4979.5,"sma_60":5058.25,"sma_120":5232.29},{"date":"2025-10-21","open":4776,"high":4776,"low":4688,"close":4703,"volume":25691,"rsi_14":35.92,"sma_20":4965.75,"sma_60":5048.17,"sma_120":5227.67},{"date":"2025-10-22","open":4732,"high":4732,"low":4634,"close":4707,"volume":53753,"rsi_14":36.89,"sma_20":4948.75,"sma_60":5040.83,"sma_120":5222.5},{"date":"2025-10-23","open":4644,"high":4722,"low":4634,"close":4693,"volume":31462,"rsi_14":36.89,"sma_20":4929.0,"sma_60":5034.08,"sma_120":5217.62},{"date":"2025-10-24","open":4717,"high":4727,"low":4639,"close":4673,"volume":47277,"rsi_14":36.19,"sma_20":4907.75,"sma_60":5027.83,"sma_120":5212.75},{"date":"2025-10-27","open":4673,"high":4707,"low":4644,"close":4673,"volume":37948,"rsi_14":39.58,"sma_20":4897.5,"sma_60":5020.58,"sma_120":5207.54},{"date":"2025-10-28","open":4673,"high":4673,"low":4620,"close":4634,"volume":34362,"rsi_14":39.18,"sma_20":4886.25,"sma_60":5010.83,"sma_120":5202.75},{"date":"2025-10-29","open":4615,"high":4688,"low":4615,"close":4625,"volume":48407,"rsi_14":32.97,"sma_20":4875.0,"sma_60":5001.92,"sma_120":5198.12},{"date":"2025-10-30","open":4659,"high":4659,"low":4517,"close":4547,"volume":61416,"rsi_14":16.3,"sma_20":4860.0,"sma_60":4991.5,"sma_120":5193.33},{"date":"2025-10-31","open":4547,"high":4561,"low":4483,"close":4517,"volume":49126,"rsi_14":15.62,"sma_20":4844.25,"sma_60":4980.75,"sma_120":5189.79},{"date":"2025-11-03","open":4498,"high":4542,"low":4469,"close":4488,"volume":72459,"rsi_14":15.79,"sma_20":4827.5,"sma_60":4972.67,"sma_120":5185.0},{"date":"2025-11-04","open":4459,"high":4503,"low":4449,"close":4449,"volume":50864,"rsi_14":6.38,"sma_20":4811.0,"sma_60":4963.25,"sma_120":5179.96},{"date":"2025-11-05","open":4483,"high":4483,"low":4308,"close":4400,"volume":63684,"rsi_14":6.59,"sma_20":4793.75,"sma_60":4952.83,"sma_120":5174.25},{"date":"2025-11-06","open":4391,"high":4552,"low":4337,"close":4532,"volume":53576,"rsi_14":32.67,"sma_20":4781.25,"sma_60":4944.83,"sma_120":5168.92},{"date":"2025-11-07","open":4527,"high":4610,"low":4430,"close":4591,"volume":84405,"rsi_14":37.04,"sma_20":4768.0,"sma_60":4937.17,"sma_120":5163.58},{"date":"2025-11-10","open":4615,"high":4727,"low":4591,"close":4634,"volume":42995,"rsi_14":43.75,"sma_20":4757.5,"sma_60":4930.75,"sma_120":5158.79},{"date":"2025-11-11","open":4639,"high":4785,"low":4586,"close":4654,"volume":91697,"rsi_14":45.22,"sma_20":4749.75,"sma_60":4925.5,"sma_120":5154.92},{"date":"2025-11-12","open":4664,"high":4668,"low":4610,"close":4629,"volume":15174,"rsi_14":44.44,"sma_20":4738.5,"sma_60":4920.5,"sma_120":5152.0},{"date":"2025-11-13","open":4693,"high":4693,"low":4552,"close":4605,"volume":36840,"rsi_14":44.07,"sma_20":4729.25,"sma_60":4914.25,"sma_120":5149.54},{"date":"2025-11-14","open":4532,"high":4766,"low":4508,"close":4547,"volume":31548,"rsi_14":40.0,"sma_20":4721.25,"sma_60":4906.17,"sma_120":5145.42},{"date":"2025-11-17","open":4668,"high":4668,"low":4459,"close":4513,"volume":22995,"rsi_14":40.31,"sma_20":4710.25,"sma_60":4898.67,"sma_120":5140.67},{"date":"2025-11-18","open":4464,"high":4508,"low":4366,"close":4381,"volume":31799,"rsi_14":33.77,"sma_20":4693.75,"sma_60":4889.42,"sma_120":5134.29},{"date":"2025-11-19","open":4332,"high":4420,"low":4332,"close":4405,"volume":26328,"rsi_14":39.86,"sma_20":4678.25,"sma_60":4882.42,"sma_120":5129.12},{"date":"2025-11-20","open":4376,"high":4522,"low":4376,"close":4459,"volume":21348,"rsi_14":45.95,"sma_20":4666.25,"sma_60":4876.0,"sma_120":5123.92},{"date":"2025-11-21","open":4425,"high":4527,"low":4386,"close":4444,"volume":42886,"rsi_14":46.9,"sma_20":4654.5,"sma_60":4868.0,"sma_120":5119.25},{"date":"2025-11-24","open":4444,"high":4508,"low":4337,"close":4493,"volume":31882,"rsi_14":53.06,"sma_20":4645.25,"sma_60":4860.5,"sma_120":5114.5},{"date":"2025-11-25","open":4566,"high":4566,"low":4454,"close":4474,"volume":10004,"rsi_14":55.32,"sma_20":4637.0,"sma_60":4853.0,"sma_120":5109.58},{"date":"2025-11-26","open":4513,"high":4513,"low":4464,"close":4493,"volume":23589,"rsi_14":46.61,"sma_20":4630.25,"sma_60":4846.58,"sma_120":5105.67},{"date":"2025-11-27","open":4566,"high":4566,"low":4464,"close":4503,"volume":10683,"rsi_14":41.67,"sma_20":4628.0,"sma_60":4840.75,"sma_120":5101.92},{"date":"2025-11-28","open":4474,"high":4522,"low":4474,"close":4493,"volume":20036,"rsi_14":35.64,"sma_20":4626.75,"sma_60":4835.58,"sma_120":5096.42},{"date":"2025-12-01","open":4542,"high":4542,"low":4483,"close":4513,"volume":15470,"rsi_14":35.64,"sma_20":4628.0,"sma_60":4831.5,"sma_120":5090.75},{"date":"2025-12-02","open":4483,"high":4532,"low":4483,"close":4527,"volume":15573,"rsi_14":39.39,"sma_20":4632.0,"sma_60":4827.83,"sma_120":5083.29},{"date":"2025-12-03","open":4513,"high":4620,"low":4508,"close":4615,"volume":19323,"rsi_14":50.89,"sma_20":4643.0,"sma_60":4825.5,"sma_120":5077.33},{"date":"2025-12-04","open":4615,"high":4639,"low":4542,"close":4610,"volume":10688,"rsi_14":56.44,"sma_20":4647.0,"sma_60":4822.08,"sma_120":5070.75},{"date":"2025-12-05","open":4654,"high":4664,"low":4556,"close":4629,"volume":20514,"rsi_14":62.24,"sma_20":4649.0,"sma_60":4817.92,"sma_120":5065.25},{"date":"2025-12-08","open":4629,"high":4629,"low":4556,"close":4561,"volume":12387,"rsi_14":71.76,"sma_20":4645.25,"sma_60":4811.92,"sma_120":5060.75},{"date":"2025-12-09","open":4561,"high":4561,"low":4503,"close":4532,"volume":6066,"rsi_14":65.12,"sma_20":4639.0,"sma_60":4805.42,"sma_120":5055.08},{"date":"2025-12-10","open":4615,"high":4615,"low":4493,"close":4542,"volume":7231,"rsi_14":61.04,"sma_20":4634.5,"sma_60":4797.58,"sma_120":5047.25},{"date":"2025-12-11","open":4615,"high":4615,"low":4517,"close":4566,"volume":8591,"rsi_14":65.82,"sma_20":4632.5,"sma_60":4789.5,"sma_120":5038.88},{"date":"2025-12-12","open":4673,"high":4673,"low":4527,"close":4581,"volume":9847,"rsi_14":62.5,"sma_20":4634.25,"sma_60":4782.0,"sma_120":5031.29},{"date":"2025-12-15","open":4644,"high":4644,"low":4532,"close":4639,"volume":19849,"rsi_14":71.25,"sma_20":4640.75,"sma_60":4776.83,"sma_120":5024.12},{"date":"2025-12-16","open":4634,"high":4634,"low":4517,"close":4571,"volume":11791,"rsi_14":58.89,"sma_20":4650.5,"sma_60":4770.0,"sma_120":5014.79},{"date":"2025-12-17","open":4576,"high":4576,"low":4483,"close":4532,"volume":8663,"rsi_14":53.12,"sma_20":4657.0,"sma_60":4761.33,"sma_120":5003.71},{"date":"2025-12-18","open":4537,"high":4537,"low":4444,"close":4498,"volume":12430,"rsi_14":50.5,"sma_20":4659.0,"sma_60":4751.42,"sma_120":4993.17},{"date":"2025-12-19","open":4532,"high":4532,"low":4464,"close":4503,"volume":10132,"rsi_14":48.98,"sma_20":4662.0,"sma_60":4741.42,"sma_120":4984.17},{"date":"2025-12-22","open":4542,"high":4610,"low":4508,"close":4591,"volume":22248,"rsi_14":55.75,"sma_20":4667.0,"sma_60":4736.58,"sma_120":4976.75},{"date":"2025-12-23","open":4605,"high":4610,"low":4552,"close":4586,"volume":13751,"rsi_14":46.88,"sma_20":4672.75,"sma_60":4732.0,"sma_120":4969.96},{"date":"2025-12-24","open":4576,"high":4605,"low":4522,"close":4586,"volume":14016,"rsi_14":47.37,"sma_20":4677.5,"sma_60":4727.58,"sma_120":4962.5},{"date":"2025-12-26","open":4552,"high":4629,"low":4552,"close":4610,"volume":29274,"rsi_14":47.92,"sma_20":4683.0,"sma_60":4723.67,"sma_120":4955.17},{"date":"2025-12-29","open":4750,"high":4750,"low":4710,"close":4710,"volume":12686,"rsi_14":53.49,"sma_20":4688.0,"sma_60":4719.67,"sma_120":4947.42},{"date":"2025-12-30","open":4710,"high":4730,"low":4660,"close":4675,"volume":13255,"rsi_14":52.87,"sma_20":4690.25,"sma_60":4715.25,"sma_120":4939.54},{"date":"2026-01-02","open":4675,"high":4840,"low":4675,"close":4725,"volume":26321,"rsi_14":56.84,"sma_20":4694.25,"sma_60":4712.42,"sma_120":4932.0},{"date":"2026-01-05","open":4735,"high":4785,"low":4700,"close":4745,"volume":90961,"rsi_14":56.38,"sma_20":4694.75,"sma_60":4710.5,"sma_120":4925.12},{"date":"2026-01-06","open":4800,"high":4800,"low":4730,"close":4755,"volume":24138,"rsi_14":55.91,"sma_20":4696.0,"sma_60":4708.08,"sma_120":4918.08},{"date":"2026-01-07","open":4785,"high":4795,"low":4720,"close":4790,"volume":42059,"rsi_14":53.41,"sma_20":4698.0,"sma_60":4705.0,"sma_120":4911.0},{"date":"2026-01-08","open":4800,"high":4955,"low":4760,"close":4935,"volume":94970,"rsi_14":73.79,"sma_20":4710.75,"sma_60":4704.5,"sma_120":4905.04},{"date":"2026-01-09","open":4940,"high":5110,"low":4880,"close":4970,"volume":98797,"rsi_14":81.37,"sma_20":4726.75,"sma_60":4705.17,"sma_120":4899.71},{"date":"2026-01-12","open":5000,"high":5020,"low":4905,"close":4995,"volume":68842,"rsi_14":88.0,"sma_20":4743.5,"sma_60":4705.5,"sma_120":4895.17},{"date":"2026-01-13","open":5120,"high":5210,"low":4820,"close":4845,"volume":238299,"rsi_14":67.44,"sma_20":4751.5,"sma_60":4704.42,"sma_120":4890.62},{"date":"2026-01-14","open":4900,"high":4975,"low":4820,"close":4910,"volume":65048,"rsi_14":66.13,"sma_20":4762.0,"sma_60":4705.83,"sma_120":4886.54},{"date":"2026-01-15","open":4910,"high":4970,"low":4855,"close":4970,"volume":41870,"rsi_14":69.63,"sma_20":4772.5,"sma_60":4707.83,"sma_120":4883.04},{"date":"2026-01-16","open":4980,"high":4990,"low":4810,"close":4950,"volume":44876,"rsi_14":66.42,"sma_20":4800.5,"sma_60":4711.92,"sma_120":4879.04},{"date":"2026-01-19","open":4975,"high":4975,"low":4895,"close":4950,"volume":44181,"rsi_14":68.46,"sma_20":4817.25,"sma_60":4714.17,"sma_120":4876.38},{"date":"2026-01-20","open":4950,"high":4985,"low":4850,"close":4965,"volume":28784,"rsi_14":73.02,"sma_20":4834.5,"sma_60":4717.0,"sma_120":4874.25},{"date":"2026-01-21","open":4905,"high":5110,"low":4845,"close":4985,"volume":71225,"rsi_14":71.67,"sma_20":4848.25,"sma_60":4720.17,"sma_120":4872.71},{"date":"2026-01-22","open":4980,"high":4980,"low":4885,"close":4920,"volume":57709,"rsi_14":63.57,"sma_20":4859.0,"sma_60":4722.92,"sma_120":4870.12},{"date":"2026-01-23","open":4950,"high":5010,"low":4905,"close":4990,"volume":62553,"rsi_14":66.67,"sma_20":4873.25,"sma_60":4727.0,"sma_120":4867.21},{"date":"2026-01-26","open":5000,"high":5380,"low":5000,"close":5260,"volume":195108,"rsi_14":75.0,"sma_20":4899.75,"sma_60":4736.92,"sma_120":4867.04},{"date":"2026-01-27","open":5240,"high":5280,"low":5160,"close":5240,"volume":52582,"rsi_14":68.71,"sma_20":4926.25,"sma_60":4747.0,"sma_120":4866.62},{"date":"2026-01-28","open":5270,"high":5310,"low":5150,"close":5260,"volume":73720,"rsi_14":68.12,"sma_20":4955.5,"sma_60":4757.92,"sma_120":4866.46},{"date":"2026-01-29","open":5350,"high":5390,"low":5200,"close":5290,"volume":78749,"rsi_14":68.32,"sma_20":4983.75,"sma_60":4770.0,"sma_120":4868.12},{"date":"2026-01-30","open":5380,"high":5390,"low":5230,"close":5280,"volume":55851,"rsi_14":82.71,"sma_20":5010.5,"sma_60":4782.75,"sma_120":4869.38},{"date":"2026-02-02","open":5300,"high":5440,"low":5240,"close":5330,"volume":139121,"rsi_14":82.31,"sma_20":5039.25,"sma_60":4794.08,"sma_120":4870.96},{"date":"2026-02-03","open":5440,"high":5440,"low":5120,"close":5310,"volume":97975,"rsi_14":77.87,"sma_20":5065.25,"sma_60":4804.08,"sma_120":4872.46},{"date":"2026-02-04","open":5310,"high":5510,"low":5310,"close":5500,"volume":106047,"rsi_14":85.26,"sma_20":5093.5,"sma_60":4813.25,"sma_120":4875.21},{"date":"2026-02-05","open":5560,"high":5790,"low":5470,"close":5680,"volume":273523,"rsi_14":88.02,"sma_20":5129.0,"sma_60":4828.67,"sma_120":4879.71},{"date":"2026-02-06","open":5680,"high":5800,"low":5430,"close":5730,"volume":175360,"rsi_14":88.61,"sma_20":5165.75,"sma_60":4844.58,"sma_120":4885.04},{"date":"2026-02-09","open":5810,"high":6300,"low":5720,"close":6160,"volume":461506,"rsi_14":91.93,"sma_20":5231.5,"sma_60":4868.08,"sma_120":4894.29},{"date":"2026-02-10","open":6300,"high":6910,"low":6160,"close":6900,"volume":764479,"rsi_14":94.64,"sma_20":5331.0,"sma_60":4904.33,"sma_120":4909.29},{"date":"2026-02-11","open":6910,"high":7790,"low":6710,"close":7550,"volume":768990,"rsi_14":98.17,"sma_20":5460.0,"sma_60":4952.42,"sma_120":4929.29},{"date":"2026-02-12","open":7550,"high":7830,"low":6820,"close":7580,"volume":624314,"rsi_14":98.14,"sma_20":5591.5,"sma_60":5001.58,"sma_120":4950.12},{"date":"2026-02-13","open":7110,"high":7450,"low":6990,"close":7140,"volume":270622,"rsi_14":82.87,"sma_20":5701.0,"sma_60":5045.67,"sma_120":4967.54},{"date":"2026-02-19","open":7080,"high":7080,"low":6530,"close":6940,"volume":440686,"rsi_14":77.96,"sma_20":5800.5,"sma_60":5086.0,"sma_120":4984.21},{"date":"2026-02-20","open":6900,"high":7150,"low":6900,"close":7010,"volume":196834,"rsi_14":78.32,"sma_20":5902.75,"sma_60":5126.58,"sma_120":5001.29},{"date":"2026-02-23","open":7020,"high":7130,"low":6070,"close":6370,"volume":920350,"rsi_14":64.59,"sma_20":5972.0,"sma_60":5156.75,"sma_120":5012.38},{"date":"2026-02-24","open":6370,"high":6450,"low":5680,"close":5920,"volume":729426,"rsi_14":57.73,"sma_20":6022.0,"sma_60":5178.58,"sma_120":5019.54},{"date":"2026-02-25","open":6050,"high":6330,"low":5870,"close":6080,"volume":412967,"rsi_14":58.82,"sma_20":6076.5,"sma_60":5203.42,"sma_120":5028.21},{"date":"2026-02-26","open":6200,"high":6200,"low":5710,"close":5770,"volume":780177,"rsi_14":55.07,"sma_20":6102.0,"sma_60":5228.25,"sma_120":5034.5},{"date":"2026-02-27","open":6000,"high":6000,"low":5770,"close":5890,"volume":234664,"rsi_14":54.36,"sma_20":6134.5,"sma_60":5243.92,"sma_120":5042.33},{"date":"2026-03-03","open":5750,"high":5900,"low":5570,"close":5700,"volume":250630,"rsi_14":50.22,"sma_20":6156.5,"sma_60":5262.08,"sma_120":5048.83},{"date":"2026-03-04","open":5680,"high":5800,"low":4945,"close":5190,"volume":616902,"rsi_14":44.53,"sma_20":6151.5,"sma_60":5271.42,"sma_120":5051.46},{"date":"2026-03-05","open":5440,"high":5750,"low":4920,"close":4980,"volume":813095,"rsi_14":37.5,"sma_20":6136.5,"sma_60":5277.0,"sma_120":5052.42},{"date":"2026-03-06","open":4910,"high":5050,"low":4510,"close":4840,"volume":411197,"rsi_14":25.0,"sma_20":6112.0,"sma_60":5278.75,"sma_120":5052.12},{"date":"2026-03-09","open":4770,"high":4770,"low":4300,"close":4445,"volume":317431,"rsi_14":9.83,"sma_20":6068.75,"sma_60":5274.0,"sma_120":5048.04},{"date":"2026-03-10","open":4545,"high":4680,"low":4510,"close":4545,"volume":177678,"rsi_14":11.44,"sma_20":6021.0,"sma_60":5270.58,"sma_120":5044.25},{"date":"2026-03-11","open":4595,"high":4630,"low":4395,"close":4430,"volume":237024,"rsi_14":12.47,"sma_20":5958.5,"sma_60":5266.42,"sma_120":5039.17},{"date":"2026-03-12","open":4470,"high":4500,"low":4395,"close":4455,"volume":135316,"rsi_14":13.83,"sma_20":5894.75,"sma_60":5263.17,"sma_120":5034.29},{"date":"2026-03-13","open":4420,"high":4565,"low":4345,"close":4480,"volume":125246,"rsi_14":12.68,"sma_20":5810.75,"sma_60":5260.17,"sma_120":5028.88},{"date":"2026-03-16","open":4540,"high":4565,"low":4415,"close":4455,"volume":91937,"rsi_14":15.5,"sma_20":5688.5,"sma_60":5260.5,"sma_120":5021.25},{"date":"2026-03-17","open":4475,"high":4530,"low":4430,"close":4455,"volume":102365,"rsi_14":18.49,"sma_20":5533.75,"sma_60":5252.25,"sma_120":5017.12},{"date":"2026-03-18","open":4465,"high":4500,"low":4420,"close":4500,"volume":106130,"rsi_14":14.25,"sma_20":5379.75,"sma_60":5247.92,"sma_120":5012.38},{"date":"2026-03-19","open":4445,"high":4450,"low":4335,"close":4335,"volume":119367,"rsi_14":15.25,"sma_20":5239.5,"sma_60":5242.0,"sma_120":5006.0},{"date":"2026-03-20","open":4370,"high":4450,"low":4320,"close":4355,"volume":85010,"rsi_14":10.94,"sma_20":5110.25,"sma_60":5237.08,"sma_120":4999.21},{"date":"2026-03-23","open":4315,"high":4315,"low":4165,"close":4185,"volume":136024,"rsi_14":11.05,"sma_20":4969.0,"sma_60":5229.92,"sma_120":4990.67},{"date":"2026-03-24","open":4225,"high":4305,"low":4110,"close":4290,"volume":125425,"rsi_14":20.78,"sma_20":4865.0,"sma_60":5224.42,"sma_120":4982.92},{"date":"2026-03-25","open":4300,"high":4380,"low":4280,"close":4320,"volume":67947,"rsi_14":25.74,"sma_20":4785.0,"sma_60":5217.92,"sma_120":4977.25},{"date":"2026-03-26","open":4350,"high":4350,"low":4215,"close":4220,"volume":89127,"rsi_14":26.52,"sma_20":4692.0,"sma_60":5209.83,"sma_120":4970.92},{"date":"2026-03-27","open":4160,"high":4295,"low":4090,"close":4275,"volume":59947,"rsi_14":41.33,"sma_20":4617.25,"sma_60":5202.67,"sma_120":4965.12},{"date":"2026-03-30","open":4275,"high":4275,"low":4100,"close":4215,"volume":61129,"rsi_14":32.45,"sma_20":4533.5,"sma_60":5194.08,"sma_120":4958.88},{"date":"2026-03-31","open":4215,"high":4250,"low":4085,"close":4230,"volume":83897,"rsi_14":38.1,"sma_20":4460.0,"sma_60":5186.08,"sma_120":4952.88},{"date":"2026-04-01","open":4245,"high":4345,"low":4225,"close":4340,"volume":89949,"rsi_14":43.78,"sma_20":4417.5,"sma_60":5180.5,"sma_120":4947.88},{"date":"2026-04-02","open":4385,"high":4385,"low":4065,"close":4090,"volume":176530,"rsi_14":33.04,"sma_20":4373.0,"sma_60":5169.92,"sma_120":4941.17},{"date":"2026-04-03","open":4130,"high":4335,"low":4130,"close":4250,"volume":88887,"rsi_14":42.02,"sma_20":4343.5,"sma_60":5161.67,"sma_120":4936.08},{"date":"2026-04-06","open":4250,"high":4300,"low":4225,"close":4260,"volume":47281,"rsi_14":42.47,"sma_20":4334.25,"sma_60":5153.42,"sma_120":4930.75},{"date":"2026-04-07","open":4230,"high":4305,"low":4195,"close":4215,"volume":44328,"rsi_14":39.0,"sma_20":4317.75,"sma_60":5143.83,"sma_120":4924.42},{"date":"2026-04-08","open":4260,"high":4375,"low":4260,"close":4330,"volume":62335,"rsi_14":49.8,"sma_20":4312.75,"sma_60":5133.75,"sma_120":4919.12},{"date":"2026-04-09","open":4340,"high":4340,"low":4210,"close":4240,"volume":39624,"rsi_14":45.63,"sma_20":4302.0,"sma_60":5121.58,"sma_120":4913.38},{"date":"2026-04-10","open":4260,"high":4440,"low":4260,"close":4440,"volume":82328,"rsi_14":59.48,"sma_20":4300.0,"sma_60":5112.33,"sma_120":4908.92},{"date":"2026-04-13","open":4425,"high":4495,"low":4370,"close":4460,"volume":45506,"rsi_14":56.75,"sma_20":4300.25,"sma_60":5105.92,"sma_120":4905.17},{"date":"2026-04-14","open":4445,"high":4550,"low":4445,"close":4475,"volume":112577,"rsi_14":56.22,"sma_20":4301.25,"sma_60":5098.67,"sma_120":4902.25},{"date":"2026-04-15","open":4540,"high":4540,"low":4455,"close":4525,"volume":58455,"rsi_14":62.76,"sma_20":4302.5,"sma_60":5091.25,"sma_120":4899.54},{"date":"2026-04-16","open":4570,"high":4650,"low":4550,"close":4600,"volume":138657,"rsi_14":63.37,"sma_20":4315.75,"sma_60":5085.42,"sma_120":4897.67},{"date":"2026-04-17","open":4650,"high":4650,"low":4500,"close":4565,"volume":64214,"rsi_14":64.71,"sma_20":4326.25,"sma_60":5079.0,"sma_120":4895.46},{"date":"2026-04-20","open":4570,"high":4670,"low":4535,"close":4615,"volume":48020,"rsi_14":65.71,"sma_20":4347.75,"sma_60":5073.17,"sma_120":4893.79},{"date":"2026-04-21","open":4655,"high":4655,"low":4500,"close":4550,"volume":69495,"rsi_14":58.9,"sma_20":4360.75,"sma_60":5065.92,"sma_120":4891.75},{"date":"2026-04-22","open":4550,"high":4555,"low":4460,"close":4490,"volume":44549,"rsi_14":70.2,"sma_20":4369.25,"sma_60":5058.75,"sma_120":4889.21},{"date":"2026-04-23","open":4490,"high":4510,"low":4400,"close":4430,"volume":96832,"rsi_14":60.11,"sma_20":4379.75,"sma_60":5049.42,"sma_120":4886.5},{"date":"2026-04-24","open":4435,"high":4450,"low":4410,"close":4435,"volume":39628,"rsi_14":59.89,"sma_20":4387.75,"sma_60":5035.67,"sma_120":4883.92},{"date":"2026-04-27","open":4480,"high":4490,"low":4425,"close":4460,"volume":52978,"rsi_14":64.16,"sma_20":4400.0,"sma_60":5022.67,"sma_120":4882.21},{"date":"2026-04-28","open":4510,"high":4510,"low":4405,"close":4420,"volume":45350,"rsi_14":55.7,"sma_20":4409.5,"sma_60":5008.67,"sma_120":4880.42},{"date":"2026-04-29","open":4420,"high":4420,"low":4355,"close":4400,"volume":33026,"rsi_14":61.11,"sma_20":4412.5,"sma_60":4993.83,"sma_120":4881.92},{"date":"2026-04-30","open":4400,"high":4420,"low":4325,"close":4340,"volume":37574,"rsi_14":37.61,"sma_20":4484.25,"sma_60":4337.5,"sma_120":4618.58},{"date":"2026-05-04","open":4370,"high":4440,"low":4275,"close":4290,"volume":106620,"rsi_14":36.07,"sma_20":4427.0,"sma_60":4960.83,"sma_120":4874.96},{"date":"2026-05-06","open":4295,"high":4325,"low":4210,"close":4310,"volume":91352,"rsi_14":36.59,"sma_20":4429.5,"sma_60":4944.17,"sma_120":4872.12},{"date":"2026-05-07","open":4310,"high":4310,"low":4180,"close":4195,"volume":99393,"rsi_14":25.74,"sma_20":4428.5,"sma_60":4922.42,"sma_120":4867.83},{"date":"2026-05-08","open":4195,"high":4250,"low":4165,"close":4240,"volume":90425,"rsi_14":22.31,"sma_20":4424.0,"sma_60":4898.42,"sma_120":4863.54},{"date":"2026-05-11","open":4230,"high":4230,"low":4105,"close":4125,"volume":94281,"rsi_14":19.86,"sma_20":4418.25,"sma_60":4871.67,"sma_120":4858.12},{"date":"2026-05-12","open":4125,"high":4160,"low":3980,"close":4020,"volume":108500,"rsi_14":12.1,"sma_20":4397.25,"sma_60":4836.0,"sma_120":4852.04},{"date":"2026-05-13","open":3985,"high":4105,"low":3950,"close":3955,"volume":77989,"rsi_14":12.1,"sma_20":4372.0,"sma_60":4786.92,"sma_120":4845.62},{"date":"2026-05-14","open":3930,"high":4035,"low":3910,"close":3945,"volume":68099,"rsi_14":12.93,"sma_20":4345.5,"sma_60":4726.83,"sma_120":4839.62},{"date":"2026-05-15","open":3950,"high":4210,"low":3815,"close":3910,"volume":95012,"rsi_14":13.38,"sma_20":4314.75,"sma_60":4665.67,"sma_120":4833.62},{"date":"2026-05-18","open":3805,"high":3910,"low":3600,"close":3770,"volume":115456,"rsi_14":10.65,"sma_20":4273.25,"sma_60":4609.5,"sma_120":4827.58},{"date":"2026-05-19","open":3710,"high":3860,"low":3710,"close":3795,"volume":54302,"rsi_14":10.65,"sma_20":4234.75,"sma_60":4557.08,"sma_120":4821.54},{"date":"2026-05-20","open":3800,"high":3800,"low":3500,"close":3720,"volume":83953,"rsi_14":10.23,"sma_20":4190.0,"sma_60":4502.25,"sma_120":4814.42},{"date":"2026-05-21","open":3800,"high":3890,"low":3705,"close":3795,"volume":72765,"rsi_14":17.65,"sma_20":4152.25,"sma_60":4459.33,"sma_120":4808.04},{"date":"2026-05-22","open":3820,"high":3920,"low":3820,"close":3885,"volume":44576,"rsi_14":26.42,"sma_20":4122.0,"sma_60":4425.42,"sma_120":4802.0},{"date":"2026-05-26","open":3910,"high":3940,"low":3780,"close":3850,"volume":71174,"rsi_14":26.84,"sma_20":4093.0,"sma_60":4388.25,"sma_120":4795.83},{"date":"2026-05-27","open":3805,"high":3835,"low":3615,"close":3625,"volume":121108,"rsi_14":20.35,"sma_20":4052.5,"sma_60":4352.5,"sma_120":4787.62},{"date":"2026-05-28","open":3630,"high":3645,"low":3490,"close":3585,"volume":78872,"rsi_14":21.76,"sma_20":4008.75,"sma_60":4314.08,"sma_120":4779.0},{"date":"2026-05-29","open":3650,"high":3700,"low":3385,"close":3420,"volume":101377,"rsi_14":15.83,"sma_20":3958.75,"sma_60":4276.08,"sma_120":4769.08},{"date":"2026-06-01","open":3435,"high":3440,"low":3180,"close":3215,"volume":204503,"rsi_14":14.73,"sma_20":3899.5,"sma_60":4243.17,"sma_120":4757.29},{"date":"2026-06-02","open":3100,"high":3295,"low":3015,"close":3270,"volume":137398,"rsi_14":19.76,"sma_20":3846.0,"sma_60":4214.67,"sma_120":4745.83},{"date":"2026-06-04","open":3260,"high":3360,"low":3205,"close":3245,"volume":60634,"rsi_14":20.42,"sma_20":3793.75,"sma_60":4188.08,"sma_120":4733.42},{"date":"2026-06-05","open":3245,"high":3335,"low":3115,"close":3245,"volume":67897,"rsi_14":20.59,"sma_20":3740.5,"sma_60":4168.08,"sma_120":4721.04},{"date":"2026-06-08","open":3095,"high":3400,"low":2980,"close":3175,"volume":87018,"rsi_14":20.0,"sma_20":3689.5,"sma_60":4145.25,"sma_120":4707.92},{"date":"2026-06-09","open":3140,"high":3195,"low":3035,"close":3140,"volume":82134,"rsi_14":21.88,"sma_20":3634.5,"sma_60":4123.75,"sma_120":4695.08},{"date":"2026-06-10","open":3090,"high":3145,"low":2950,"close":3030,"volume":65095,"rsi_14":18.26,"sma_20":3579.75,"sma_60":4100.0,"sma_120":4681.58},{"date":"2026-06-11","open":3000,"high":3085,"low":2955,"close":3065,"volume":35531,"rsi_14":21.89,"sma_20":3532.0,"sma_60":4076.42,"sma_120":4668.29},{"date":"2026-06-12","open":3065,"high":3225,"low":3065,"close":3130,"volume":60099,"rsi_14":21.21,"sma_20":3490.75,"sma_60":4054.33,"sma_120":4655.33},{"date":"2026-06-15","open":3175,"high":3260,"low":3115,"close":3150,"volume":40649,"rsi_14":16.13,"sma_20":3451.0,"sma_60":4032.58,"sma_120":4642.42},{"date":"2026-06-16","open":3165,"high":3200,"low":3105,"close":3155,"volume":33088,"rsi_14":17.06,"sma_20":3413.25,"sma_60":4010.17,"sma_120":4629.04},{"date":"2026-06-17","open":3155,"high":3200,"low":2995,"close":3190,"volume":104743,"rsi_14":42.67,"sma_20":3197.25,"sma_60":3879.17,"sma_120":4540.92},{"date":"2026-06-18","open":3155,"high":3210,"low":3020,"close":3025,"volume":49044,"rsi_14":21.72,"sma_20":3345.75,"sma_60":3968.92,"sma_120":4603.0},{"date":"2026-06-19","open":3085,"high":3085,"low":2850,"close":2930,"volume":64108,"rsi_14":23.37,"sma_20":3306.25,"sma_60":3948.0,"sma_120":4588.96},{"date":"2026-06-22","open":2870,"high":3065,"low":2870,"close":3020,"volume":42278,"rsi_14":37.89,"sma_20":3267.5,"sma_60":3926.83,"sma_120":4575.62},{"date":"2026-06-23","open":3000,"high":3020,"low":2760,"close":2760,"volume":110326,"rsi_14":24.75,"sma_20":3211.25,"sma_60":3900.83,"sma_120":4559.38},{"date":"2026-06-24","open":2735,"high":2950,"low":2725,"close":2930,"volume":32853,"rsi_14":36.36,"sma_20":3165.25,"sma_60":3879.33,"sma_120":4544.58},{"date":"2026-06-25","open":2805,"high":2995,"low":2730,"close":2730,"volume":72353,"rsi_14":31.0,"sma_20":3120.5,"sma_60":3853.58,"sma_120":4528.12},{"date":"2026-06-26","open":2735,"high":2800,"low":2550,"close":2770,"volume":113031,"rsi_14":34.72,"sma_20":3079.75,"sma_60":3829.5,"sma_120":4511.79},{"date":"2026-06-29","open":2750,"high":2840,"low":2665,"close":2780,"volume":47144,"rsi_14":36.15,"sma_20":3047.75,"sma_60":3805.33,"sma_120":4495.71},{"date":"2026-06-30","open":2780,"high":2920,"low":2780,"close":2845,"volume":54899,"rsi_14":42.63,"sma_20":3029.25,"sma_60":3780.42,"sma_120":4480.46},{"date":"2026-07-01","open":2820,"high":2960,"low":2800,"close":2855,"volume":40246,"rsi_14":41.46,"sma_20":3008.5,"sma_60":3759.83,"sma_120":4464.88},{"date":"2026-07-02","open":2850,"high":2940,"low":2765,"close":2850,"volume":36768,"rsi_14":38.03,"sma_20":2988.75,"sma_60":3736.5,"sma_120":4449.08},{"date":"2026-07-03","open":2835,"high":2960,"low":2750,"close":2835,"volume":54759,"rsi_14":36.48,"sma_20":2968.25,"sma_60":3712.75,"sma_120":4433.08},{"date":"2026-07-06","open":2815,"high":2900,"low":2815,"close":2890,"volume":24762,"rsi_14":39.09,"sma_20":2954.0,"sma_60":3690.67,"sma_120":4417.25},{"date":"2026-07-07","open":2905,"high":2930,"low":2795,"close":2885,"volume":26197,"rsi_14":37.13,"sma_20":2941.25,"sma_60":3666.58,"sma_120":4400.17},{"date":"2026-07-08","open":2870,"high":2945,"low":2725,"close":2850,"volume":56882,"rsi_14":41.71,"sma_20":2932.25,"sma_60":3643.42,"sma_120":4382.5},{"date":"2026-07-09","open":2830,"high":2835,"low":2640,"close":2740,"volume":58480,"rsi_14":41.12,"sma_20":2916.0,"sma_60":3615.08,"sma_120":4363.71},{"date":"2026-07-10","open":2715,"high":2850,"low":2715,"close":2795,"volume":39850,"rsi_14":39.13,"sma_20":2899.25,"sma_60":3587.33,"sma_120":4346.62},{"date":"2026-07-13","open":2805,"high":2835,"low":2720,"close":2800,"volume":45071,"rsi_14":52.56,"sma_20":2881.75,"sma_60":3559.42,"sma_120":4329.04},{"date":"2026-07-14","open":2785,"high":2840,"low":2650,"close":2815,"volume":143861,"rsi_14":40.8,"sma_20":2864.75,"sma_60":3530.92,"sma_120":4311.08},{"date":"2026-07-15","open":2810,"high":2820,"low":2700,"close":2735,"volume":87803,"rsi_14":50.5,"sma_20":2842.0,"sma_60":3499.83,"sma_120":4292.62},{"date":"2026-07-16","open":2740,"high":2755,"low":2620,"close":2635,"volume":68061,"rsi_14":38.05,"sma_20":2822.5,"sma_60":3467.67,"sma_120":4273.33},{"date":"2026-07-20","open":2605,"high":2635,"low":2450,"close":2520,"volume":47671,"rsi_14":30.6,"sma_20":2802.0,"sma_60":3432.75,"sma_120":4252.96},{"date":"2026-07-21","open":2520,"high":2600,"low":2415,"close":2555,"volume":39753,"rsi_14":27.34,"sma_20":2778.75,"sma_60":3399.5,"sma_120":4232.71},{"date":"2026-07-22","open":2580,"high":2635,"low":2555,"close":2570,"volume":29375,"rsi_14":27.91,"sma_20":2769.25,"sma_60":3367.5,"sma_120":4213.12},{"date":"2026-07-23","open":2550,"high":2630,"low":2550,"close":2620,"volume":38774,"rsi_14":33.33,"sma_20":2753.75,"sma_60":3337.33,"sma_120":4193.38},{"date":"2026-07-24","open":2615,"high":2675,"low":2580,"close":2660,"volume":39336,"rsi_14":37.76,"sma_20":2750.25,"sma_60":3307.75,"sma_120":4171.71},{"date":"2026-07-27","open":2660,"high":2740,"low":2615,"close":2685,"volume":34267,"rsi_14":35.04,"sma_20":2746.0,"sma_60":3278.17,"sma_120":4150.42},{"date":"2026-07-28","open":2665,"high":2725,"low":2450,"close":2585,"volume":64039,"rsi_14":30.77,"sma_20":2736.25,"sma_60":3247.58,"sma_120":4128.12},{"date":"2026-07-29","open":2545,"high":2640,"low":2300,"close":2465,"volume":60187,"rsi_14":27.75,"sma_20":2717.25,"sma_60":3215.33,"sma_120":4104.58},{"date":"2026-07-30","open":2360,"high":2475,"low":2355,"close":2455,"volume":33732,"rsi_14":31.37,"sma_20":2697.25,"sma_60":3183.92,"sma_120":4081.04},{"date":"2026-07-31","open":2455,"high":2550,"low":2430,"close":2510,"volume":55555,"rsi_14":31.37,"sma_20":2680.25,"sma_60":3154.25,"sma_120":4057.54},{"date":"2026-08-03","open":2500,"high":2620,"low":2500,"close":2570,"volume":27811,"rsi_14":35.98,"sma_20":2667.0,"sma_60":3125.25,"sma_120":4034.71},{"date":"2026-08-04","open":2570,"high":2720,"low":2570,"close":2700,"volume":32417,"rsi_14":43.85,"sma_20":2657.5,"sma_60":3100.33,"sma_120":4011.38},{"date":"2026-08-05","open":2700,"high":2750,"low":2680,"close":2730,"volume":32179,"rsi_14":49.72,"sma_20":2649.75,"sma_60":3075.17,"sma_120":3986.79},{"date":"2026-08-06","open":2710,"high":2760,"low":2680,"close":2735,"volume":35400,"rsi_14":56.33,"sma_20":2644.0,"sma_60":3052.0,"sma_120":3961.83},{"date":"2026-08-07","open":2710,"high":2770,"low":2700,"close":2750,"volume":25999,"rsi_14":66.67,"sma_20":2644.5,"sma_60":3030.83,"sma_120":3933.42},{"date":"2026-08-10","open":2780,"high":2835,"low":2700,"close":2795,"volume":28548,"rsi_14":67.14,"sma_20":2644.5,"sma_60":3011.5,"sma_120":3899.21},{"date":"2026-08-11","open":2810,"high":2870,"low":2705,"close":2860,"volume":23263,"rsi_14":69.33,"sma_20":2647.5,"sma_60":2993.42,"sma_120":3860.12},{"date":"2026-08-12","open":2860,"high":2870,"low":2820,"close":2870,"volume":26620,"rsi_14":67.61,"sma_20":2650.25,"sma_60":2976.08,"sma_120":3820.88},{"date":"2026-08-13","open":2860,"high":2960,"low":2860,"close":2920,"volume":32640,"rsi_14":68.06,"sma_20":2659.5,"sma_60":2961.92,"sma_120":3785.71},{"date":"2026-08-14","open":2920,"high":2970,"low":2910,"close":2955,"volume":35594,"rsi_14":68.49,"sma_20":2675.5,"sma_60":2947.92,"sma_120":3752.5},{"date":"2026-08-18","open":2960,"high":3005,"low":2855,"close":2955,"volume":54224,"rsi_14":79.37,"sma_20":2697.25,"sma_60":2935.17,"sma_120":3718.71},{"date":"2026-08-19","open":2855,"high":2995,"low":2845,"close":2990,"volume":35461,"rsi_14":98.17,"sma_20":2719.0,"sma_60":2921.75,"sma_120":3690.54},{"date":"2026-08-20","open":3005,"high":3030,"low":2900,"close":3000,"volume":19182,"rsi_14":100.0,"sma_20":2740.5,"sma_60":2907.0,"sma_120":3666.21},{"date":"2026-08-21","open":3005,"high":3005,"low":2900,"close":2975,"volume":23646,"rsi_14":95.15,"sma_20":2758.25,"sma_60":2892.42,"sma_120":3640.33},{"date":"2026-08-24","open":2975,"high":2980,"low":2900,"close":2945,"volume":29868,"rsi_14":88.66,"sma_20":2772.5,"sma_60":2881.08,"sma_120":3616.79},{"date":"2026-08-25","open":2945,"high":2945,"low":2845,"close":2875,"volume":46932,"rsi_14":70.59,"sma_20":2782.0,"sma_60":2869.25,"sma_120":3591.67},{"date":"2026-08-26","open":2875,"high":2885,"low":2820,"close":2855,"volume":29025,"rsi_14":65.06,"sma_20":2795.5,"sma_60":2859.83,"sma_120":3567.96},{"date":"2026-08-27","open":2855,"high":2895,"low":2835,"close":2860,"volume":27694,"rsi_14":65.06,"sma_20":2815.25,"sma_60":2853.92,"sma_120":3548.54},{"date":"2026-08-28","open":2855,"high":2880,"low":2830,"close":2855,"volume":18258,"rsi_14":62.96,"sma_20":2835.25,"sma_60":2847.0,"sma_120":3530.83},{"date":"2026-08-31","open":2855,"high":2855,"low":2775,"close":2800,"volume":20290,"rsi_14":50.6,"sma_20":2849.75,"sma_60":2839.58,"sma_120":3513.83},{"date":"2026-09-01","open":2790,"high":2800,"low":2760,"close":2785,"volume":29690,"rsi_14":39.73,"sma_20":2860.5,"sma_60":2831.92,"sma_120":3500.0},{"date":"2026-09-02","open":2760,"high":2785,"low":2730,"close":2760,"volume":15458,"rsi_14":35.53,"sma_20":2863.5,"sma_60":2825.0,"sma_120":3485.12},{"date":"2026-09-03","open":2760,"high":2780,"low":2735,"close":2765,"volume":20531,"rsi_14":26.87,"sma_20":2865.25,"sma_60":2818.75,"sma_120":3471.25},{"date":"2026-09-04","open":2765,"high":2785,"low":2750,"close":2775,"volume":7126,"rsi_14":20.97,"sma_20":2867.25,"sma_60":2814.5,"sma_120":3457.25},{"date":"2026-09-07","open":2785,"high":2785,"low":2720,"close":2770,"volume":9732,"rsi_14":20.63,"sma_20":2868.25,"sma_60":2809.58,"sma_120":3443.0},{"date":"2026-09-08","open":2770,"high":2775,"low":2730,"close":2770,"volume":23630,"rsi_14":10.71,"sma_20":2867.0,"sma_60":2803.58,"sma_120":3428.96},{"date":"2026-09-09","open":2770,"high":2790,"low":2710,"close":2775,"volume":19439,"rsi_14":9.09,"sma_20":2862.75,"sma_60":2797.33,"sma_120":3414.96},{"date":"2026-09-10","open":2775,"high":2825,"low":2695,"close":2750,"volume":23970,"rsi_14":9.09,"sma_20":2856.75,"sma_60":2790.58,"sma_120":3400.38},{"date":"2026-09-11","open":2695,"high":2755,"low":2680,"close":2695,"volume":26857,"rsi_14":8.33,"sma_20":2845.5,"sma_60":2782.33,"sma_120":3386.71},{"date":"2026-09-14","open":2695,"high":2710,"low":2600,"close":2670,"volume":17975,"rsi_14":9.8,"sma_20":2831.25,"sma_60":2776.42,"sma_120":3372.67},{"date":"2026-09-15","open":2680,"high":2690,"low":2605,"close":2660,"volume":10222,"rsi_14":10.2,"sma_20":2816.5,"sma_60":2771.92,"sma_120":3359.96},{"date":"2026-09-16","open":2660,"high":2665,"low":2590,"close":2600,"volume":41058,"rsi_14":6.67,"sma_20":2797.0,"sma_60":2764.92,"sma_120":3345.88},{"date":"2026-09-17","open":2600,"high":2610,"low":2585,"close":2600,"volume":10735,"rsi_14":6.78,"sma_20":2777.0,"sma_60":2762.25,"sma_120":3331.54},{"date":"2026-09-18","open":2615,"high":2650,"low":2580,"close":2610,"volume":36080,"rsi_14":12.0,"sma_20":2758.75,"sma_60":2756.92,"sma_120":3318.12},{"date":"2026-09-21","open":2620,"high":2650,"low":2575,"close":2635,"volume":42452,"rsi_14":21.15,"sma_20":2743.25,"sma_60":2755.33,"sma_120":3304.46},{"date":"2026-09-22","open":2620,"high":2665,"low":2590,"close":2630,"volume":20719,"rsi_14":22.92,"sma_20":2731.0,"sma_60":2753.0,"sma_120":3291.25},{"date":"2026-09-23","open":2630,"high":2675,"low":2580,"close":2635,"volume":19443,"rsi_14":22.92,"sma_20":2720.0,"sma_60":2750.58,"sma_120":3277.96},{"date":"2026-09-28","open":2635,"high":2640,"low":2565,"close":2590,"volume":35620,"rsi_14":16.36,"sma_20":2706.5,"sma_60":2746.33,"sma_120":3263.38},{"date":"2026-09-29","open":2560,"high":2585,"low":2520,"close":2540,"volume":26727,"rsi_14":14.06,"sma_20":2690.75,"sma_60":2741.08,"sma_120":3250.46},{"date":"2026-09-30","open":2520,"high":2560,"low":2500,"close":2535,"volume":18658,"rsi_14":13.85,"sma_20":2677.5,"sma_60":2735.83,"sma_120":3236.17},{"date":"2026-10-01","open":2560,"high":2575,"low":2520,"close":2575,"volume":19912,"rsi_14":22.22,"sma_20":2667.0,"sma_60":2731.5,"sma_120":3222.12},{"date":"2026-10-02","open":2565,"high":2580,"low":2530,"close":2575,"volume":23516,"rsi_14":23.88,"sma_20":2657.75,"sma_60":2726.25,"sma_120":3208.46},{"date":"2026-10-06","open":2575,"high":2610,"low":2565,"close":2590,"volume":7380,"rsi_14":32.2,"sma_20":2649.0,"sma_60":2721.33,"sma_120":3193.96},{"date":"2026-10-07","open":2575,"high":2605,"low":2565,"close":2580,"volume":16697,"rsi_14":33.93,"sma_20":2639.25,"sma_60":2716.83,"sma_120":3180.12},{"date":"2026-10-08","open":2565,"high":2700,"low":2555,"close":2625,"volume":33764,"rsi_14":44.44,"sma_20":2632.0,"sma_60":2714.92,"sma_120":3165.0},{"date":"2026-10-12","open":2655,"high":2655,"low":2500,"close":2575,"volume":31105,"rsi_14":45.9,"sma_20":2622.25,"sma_60":2711.25,"sma_120":3149.29},{"date":"2026-10-13","open":2500,"high":2550,"low":2405,"close":2490,"volume":51023,"rsi_14":35.9,"sma_20":2608.0,"sma_60":2706.08,"sma_120":3132.75},{"date":"2026-10-14","open":2515,"high":2520,"low":2420,"close":2440,"volume":29069,"rsi_14":30.23,"sma_20":2592.5,"sma_60":2699.83,"sma_120":3115.38},{"date":"2026-10-15","open":2355,"high":3100,"low":2330,"close":2345,"volume":49374,"rsi_14":21.0,"sma_20":2575.0,"sma_60":2693.33,"sma_120":3096.58},{"date":"2026-10-16","open":2350,"high":2430,"low":2350,"close":2390,"volume":54048,"rsi_14":27.78,"sma_20":2561.0,"sma_60":2689.25,"sma_120":3078.46},{"date":"2026-10-19","open":2430,"high":2440,"low":2380,"close":2435,"volume":14663,"rsi_14":32.76,"sma_20":2549.75,"sma_60":2687.83,"sma_120":3060.29},{"date":"2026-10-20","open":2435,"high":2460,"low":2365,"close":2385,"volume":25087,"rsi_14":32.48,"sma_20":2539.0,"sma_60":2685.0,"sma_120":3042.25},{"date":"2026-10-21","open":2405,"high":2460,"low":2395,"close":2435,"volume":11324,"rsi_14":41.03,"sma_20":2530.75,"sma_60":2682.75,"sma_120":3025.12},{"date":"2026-10-22","open":2460,"high":2460,"low":2395,"close":2415,"volume":5425,"rsi_14":40.0,"sma_20":2521.0,"sma_60":2679.33,"sma_120":3008.33},{"date":"2026-10-23","open":2451,"high":2487,"low":2314,"close":2320,"volume":60330}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":66.53,"pbr":3.49,"ttm_eps":null,"close":7129.2148},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.35,"ttm_eps":null,"close":6756.0078},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.7,"ttm_eps":null,"close":5418.9429},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.41,"ttm_eps":null,"close":4624.6191},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.88,"ttm_eps":null,"close":5379.9575},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.52,"ttm_eps":null,"close":4770.814},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":108.92,"pbr":2.34,"ttm_eps":null,"close":4675.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":29.42,"pbr":2.3,"ttm_eps":null,"close":4230.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.55,"pbr":1.54,"ttm_eps":null,"close":2845.0}],"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":"브리지텍","phase":"above-fold","symbol_resolved":true}