{"status":"ok","report":{"price_analysis":{"current":3850.0,"change_1d":0.4,"change_7d":-3.5,"change_30d":2.3,"high_30d":4285.0,"low_30d":3735.0,"position_in_range":21.0,"support":3790.0,"resistance":4230.0},"summary":"도이치모터스(067990)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1123.55억. 현재가 3,850원, 전일 대비 +0.4%, 30일 +2.3%. PER 31.1배 / ROE 0.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.55만, 기관 순매도 6740.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 31.1배입니다. ROE 0.8%입니다. 시가총액 1123.55억. 매출 2.66조, 영업이익 424.68억.","grade":"C","comment":"PER 31.13배, ROE 0.81%","per":31.13,"pbr":0.31,"roe":0.81,"eps":123.68,"revenue":2664345603938.0,"operating_income":42468073621.0,"net_income":3787549937.0,"market_cap":112355196800,"profit_margin":0.14,"roa":0.18,"operating_margin":1.59,"gross_margin":9.13,"debt_ratio":3.529210452139821,"total_assets":1665508194781.0,"total_equity":367725945257.0,"total_debt":1297782249524.0,"dividend_yield":8.44,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.4로 중립 구간입니다. MACD(13.67)가 시그널선(30.07)을 하회합니다(데드크로스). SMA20 3909, SMA60 3824 — 혼조세입니다. 볼린저밴드 3759~4060 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":47.4025974025974,"macd":13.671224406921738,"macd_signal":30.066960760929284,"sma_20":3909.25,"sma_60":3824.0833333333335,"bb_upper":4059.6586101258836,"bb_lower":3758.8413898741164,"atr_14":129.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.55만, 기관 순매수 -6740.00. 30일 누적: 외국인 -4.88만, 기관 8617.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-25545.0,"institutional_flow":-6740.0,"data":[{"date":"2026-10-23","foreign_net":-10343.0,"institution_net":3213.0,"retail_net":7130.0},{"date":"2026-10-22","foreign_net":-6289.0,"institution_net":-3933.0,"retail_net":10222.0},{"date":"2026-10-21","foreign_net":-16257.0,"institution_net":-6535.0,"retail_net":22792.0},{"date":"2026-10-20","foreign_net":4672.0,"institution_net":-78.0,"retail_net":-4594.0},{"date":"2026-10-19","foreign_net":2672.0,"institution_net":593.0,"retail_net":-3265.0},{"date":"2026-10-16","foreign_net":5525.0,"institution_net":-947.0,"retail_net":-4578.0},{"date":"2026-10-15","foreign_net":6179.0,"institution_net":8661.0,"retail_net":-14840.0},{"date":"2026-10-14","foreign_net":2721.0,"institution_net":-33.0,"retail_net":-2688.0},{"date":"2026-10-13","foreign_net":64.0,"institution_net":14609.0,"retail_net":-14673.0},{"date":"2026-10-12","foreign_net":-15181.0,"institution_net":1170.0,"retail_net":14011.0},{"date":"2026-10-08","foreign_net":-5570.0,"institution_net":83.0,"retail_net":5487.0},{"date":"2026-10-07","foreign_net":-9370.0,"institution_net":1043.0,"retail_net":8327.0},{"date":"2026-10-06","foreign_net":-6668.0,"institution_net":148.0,"retail_net":6520.0},{"date":"2026-10-02","foreign_net":8467.0,"institution_net":640.0,"retail_net":-9107.0},{"date":"2026-10-01","foreign_net":2010.0,"institution_net":-2543.0,"retail_net":533.0},{"date":"2026-09-30","foreign_net":-2056.0,"institution_net":-3198.0,"retail_net":5254.0},{"date":"2026-09-29","foreign_net":-5457.0,"institution_net":-1870.0,"retail_net":7327.0},{"date":"2026-09-28","foreign_net":59340.0,"institution_net":3431.0,"retail_net":-62771.0},{"date":"2026-09-23","foreign_net":-13589.0,"institution_net":637.0,"retail_net":12952.0},{"date":"2026-09-22","foreign_net":-967.0,"institution_net":712.0,"retail_net":255.0},{"date":"2026-09-21","foreign_net":-10950.0,"institution_net":-463.0,"retail_net":11413.0},{"date":"2026-09-18","foreign_net":-7138.0,"institution_net":-6349.0,"retail_net":13487.0},{"date":"2026-09-17","foreign_net":-276.0,"institution_net":-7041.0,"retail_net":7317.0},{"date":"2026-09-16","foreign_net":-8984.0,"institution_net":-1141.0,"retail_net":10125.0},{"date":"2026-09-15","foreign_net":-13960.0,"institution_net":2398.0,"retail_net":11562.0},{"date":"2026-09-14","foreign_net":-5334.0,"institution_net":124.0,"retail_net":5210.0},{"date":"2026-09-11","foreign_net":-620.0,"institution_net":6279.0,"retail_net":-5659.0},{"date":"2026-09-10","foreign_net":10851.0,"institution_net":1760.0,"retail_net":-12611.0},{"date":"2026-09-09","foreign_net":-11306.0,"institution_net":-3592.0,"retail_net":14898.0},{"date":"2026-09-08","foreign_net":-980.0,"institution_net":839.0,"retail_net":141.0}],"periods":{"d1":{"foreign_net":-10343.0,"institution_net":3213.0,"retail_net":7130.0},"d3":{"foreign_net":-32889.0,"institution_net":-7255.0,"retail_net":40144.0},"d7":{"foreign_net":-13841.0,"institution_net":974.0,"retail_net":12867.0},"d14":{"foreign_net":-39378.0,"institution_net":18634.0,"retail_net":20744.0},"d30":{"foreign_net":-48794.0,"institution_net":8617.0,"retail_net":40177.0}}},"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 31.13x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +11.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.5,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":23.6,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.4,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.3,"unit":"%","percentile":55,"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":"D","percentile":28,"summary":"유동비율 0.4x, 순차입금비율 3.2x","metrics":[{"name":"유동비율","value":0.39,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.25,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.8,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 31.13x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +11.5%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.53,"unit":"","threshold":"≤ 1.0","pass":false,"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":9.13,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 3.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":31.13,"current_pbr":0.31,"per_5y_high":165.55,"per_5y_low":28.87,"per_5y_avg":67.4,"per_percentile":20.0,"pbr_5y_high":0.42,"pbr_5y_low":0.34,"pbr_5y_avg":0.38,"pbr_percentile":0.0,"per_5y_median":34.87,"pbr_5y_median":0.37,"history":[{"quarter":"2024-Q2","per":28.87,"pbr":0.35},{"quarter":"2024-Q3","per":null,"pbr":0.34},{"quarter":"2024-Q4","per":null,"pbr":0.36},{"quarter":"2025-Q1","per":null,"pbr":0.35},{"quarter":"2025-Q2","per":null,"pbr":0.37},{"quarter":"2025-Q3","per":165.55,"pbr":0.4},{"quarter":"2025-Q4","per":75.08,"pbr":0.41},{"quarter":"2026-Q1","per":34.87,"pbr":0.42},{"quarter":"2026-Q2","per":32.62,"pbr":0.39},{"quarter":"현재","per":31.13,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4132.6245,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3962.9067,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4164.0767,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3943.9492,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4136.5605,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4269.5542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4395.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4035.0,"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":"Consumer Cyclical","industry":"AUTO & TRUCK DEALERSHIPS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":28.87,"eps":143.14,"close":4132.62,"source":"reported"},{"date":"2024-07","per":28.13,"eps":143.14,"close":4026.55,"source":"reported"},{"date":"2024-08","per":29.58,"eps":143.14,"close":4234.46,"source":"reported"},{"date":"2025-09","per":165.55,"eps":25.79,"close":4269.55,"source":"reported"},{"date":"2025-10","per":158.79,"eps":25.79,"close":4095.29,"source":"reported"},{"date":"2025-11","per":166.8,"eps":25.79,"close":4301.66,"source":"reported"},{"date":"2025-12","per":75.08,"eps":58.54,"close":4395.0,"source":"reported"},{"date":"2026-01","per":75.16,"eps":58.54,"close":4400.0,"source":"reported"},{"date":"2026-02","per":75.76,"eps":58.54,"close":4435.0,"source":"reported"},{"date":"2026-03","per":34.87,"eps":125.62,"close":4380.0,"source":"reported"},{"date":"2026-04","per":44.66,"eps":125.62,"close":5610.0,"source":"reported"},{"date":"2026-05","per":34.87,"eps":125.62,"close":4380.0,"source":"reported"},{"date":"2026-06","per":32.62,"eps":123.68,"close":4035.0,"source":"reported"},{"date":"2026-07","per":30.93,"eps":123.68,"close":3825.0,"source":"reported"},{"date":"2026-08","per":30.2,"eps":123.68,"close":3735.0,"source":"reported"},{"date":"2026-09","per":31.33,"eps":123.68,"close":3875.0,"source":"reported"},{"date":"2026-10","per":30.97,"eps":123.68,"close":3830.0,"source":"reported"}],"trailing_per_history_meta":{"avg":63.19,"std":49.35,"upper_1sd":112.53,"lower_1sd":13.84,"current":30.97,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":8.44,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 263%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":262.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":3.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":8.44,"summary":"배당수익률 8.44%","metrics":[{"name":"배당수익률","value":8.44,"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":"31.1배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:18.303058+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.008103359619940433,"dividend_yield":null,"eps":96.0,"revenue":710940942049.0,"operating_income":12906535446.0,"net_income":2979815576.0,"market_cap":null,"profit_margin":0.004191368649288766,"operating_margin":0.018154159765791694,"roa":0.001789132941727627,"gross_margin":0.09133806877945205,"total_equity":367725945257.0,"total_assets":1665508194781.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":39.49,"pbr":0.35,"roe":0.000646403779471619,"dividend_yield":8.44,"eps":8.07,"revenue":637401986572.0,"operating_income":10444424165.0,"net_income":235483094.0,"market_cap":134800000000.0,"profit_margin":0.00036944204593155933,"operating_margin":0.016385929735128323,"roa":0.00014165632038255673,"gross_margin":0.09304570840131937,"total_equity":364297210936.0,"total_assets":1662355010804.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.001469916403793398,"dividend_yield":null,"eps":18.96,"revenue":640501314385.0,"operating_income":12786409102.0,"net_income":553157504.0,"market_cap":null,"profit_margin":0.0008636321137469229,"operating_margin":0.0199631270300785,"roa":0.00033691849850229014,"gross_margin":0.09540928201478667,"total_equity":376319022342.0,"total_assets":1641813989018.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":5.047958591639213e-05,"dividend_yield":null,"eps":0.65,"revenue":675501360932.0,"operating_income":6330704908.0,"net_income":19093763.0,"market_cap":null,"profit_margin":2.826606148306797e-05,"operating_margin":0.009371861071109355,"roa":1.1396256075287007e-05,"gross_margin":0.08765502760098887,"total_equity":378247219215.0,"total_assets":1675441730500.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00733290152057989,"dividend_yield":null,"eps":97.94,"revenue":654882862409.0,"operating_income":13728855695.0,"net_income":2858059683.0,"market_cap":null,"profit_margin":0.0043642303792873266,"operating_margin":0.020963834119124943,"roa":0.001708609829600757,"gross_margin":0.08729922675895986,"total_equity":389758361677.0,"total_assets":1672739810743.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004385105166642179,"dividend_yield":null,"eps":-59.01,"revenue":578211358606.0,"operating_income":7939811277.0,"net_income":-1721898867.0,"market_cap":null,"profit_margin":-0.002977974820749452,"operating_margin":0.01373167641698004,"roa":-0.001001924310909016,"gross_margin":0.08615549842898411,"total_equity":392669913620.0,"total_assets":1718591762124.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0009927652016722425,"dividend_yield":null,"eps":-13.79,"revenue":615133793786.0,"operating_income":10651930475.0,"net_income":-402397405.0,"market_cap":null,"profit_margin":-0.000654162409974814,"operating_margin":0.017316444946781317,"roa":-0.0002410543222012478,"gross_margin":0.08840721827407705,"total_equity":405329884974.0,"total_assets":1669322505091.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014526260492790084,"dividend_yield":null,"eps":-203.59,"revenue":573694223808.0,"operating_income":2923459247.0,"net_income":-5940965287.0,"market_cap":null,"profit_margin":-0.010355630299998073,"operating_margin":0.0050958491922665815,"roa":-0.003700365749226016,"gross_margin":0.08424260328821888,"total_equity":408981051245.0,"total_assets":1605507587525.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004599909511371855,"dividend_yield":null,"eps":65.93,"revenue":503540525072.0,"operating_income":6271335591.0,"net_income":1923981139.0,"market_cap":null,"profit_margin":0.003820906249253513,"operating_margin":0.012454480381898314,"roa":0.0011890850553612062,"gross_margin":0.09904359681252836,"total_equity":418264997223.0,"total_assets":1618034917120.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.007779669657205324,"dividend_yield":null,"eps":-110.98,"revenue":476066811256.0,"operating_income":5193965202.0,"net_income":-3238457712.0,"market_cap":null,"profit_margin":-0.006802527786921388,"operating_margin":0.010910160253130938,"roa":-0.002030607178310871,"gross_margin":0.09434991178128237,"total_equity":416271879745.0,"total_assets":1594822349980.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.012053783393108631,"dividend_yield":null,"eps":178.64,"revenue":579161692107.0,"operating_income":10859910480.0,"net_income":5212952087.0,"market_cap":null,"profit_margin":0.009000857891749007,"operating_margin":0.01875108562600448,"roa":0.003314404013057497,"gross_margin":0.09394741232979827,"total_equity":432474345771.0,"total_assets":1572817335021.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0007485001998733009,"dividend_yield":null,"eps":9.55,"revenue":548112174200.0,"operating_income":10648720022.0,"net_income":278716660.0,"market_cap":null,"profit_margin":0.0005085029545399213,"operating_margin":0.01942799398233107,"roa":0.00018882526091256078,"gross_margin":0.09156256468349759,"total_equity":372366847794.0,"total_assets":1476056003593.0}],"current_price":3850.0,"change_pct":0.39,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4204.0},{"date":"2016-10-25","close":4066.0},{"date":"2016-10-26","close":3992.0},{"date":"2016-10-27","close":4017.0},{"date":"2016-10-28","close":4120.0},{"date":"2016-10-31","close":4096.0},{"date":"2016-11-01","close":4027.0},{"date":"2016-11-02","close":3978.0},{"date":"2016-11-03","close":3992.0},{"date":"2016-11-04","close":4096.0},{"date":"2016-11-07","close":4096.0},{"date":"2016-11-08","close":4096.0},{"date":"2016-11-09","close":3992.0},{"date":"2016-11-10","close":4110.0},{"date":"2016-11-11","close":4263.0},{"date":"2016-11-14","close":4292.0},{"date":"2016-11-15","close":4263.0},{"date":"2016-11-16","close":4277.0},{"date":"2016-11-17","close":4317.0},{"date":"2016-11-18","close":4292.0},{"date":"2016-11-21","close":4253.0},{"date":"2016-11-22","close":4282.0},{"date":"2016-11-23","close":4253.0},{"date":"2016-11-24","close":4321.0},{"date":"2016-11-25","close":4297.0},{"date":"2016-11-28","close":4223.0},{"date":"2016-11-29","close":4204.0},{"date":"2016-11-30","close":4130.0},{"date":"2016-12-01","close":4208.0},{"date":"2016-12-02","close":4086.0},{"date":"2016-12-05","close":3978.0},{"date":"2016-12-06","close":4017.0},{"date":"2016-12-07","close":3983.0},{"date":"2016-12-08","close":3978.0},{"date":"2016-12-09","close":4017.0},{"date":"2016-12-12","close":3899.0},{"date":"2016-12-13","close":3919.0},{"date":"2016-12-14","close":3879.0},{"date":"2016-12-15","close":3919.0},{"date":"2016-12-16","close":3914.0},{"date":"2016-12-19","close":3811.0},{"date":"2016-12-20","close":3781.0},{"date":"2016-12-21","close":3825.0},{"date":"2016-12-22","close":3821.0},{"date":"2016-12-23","close":3816.0},{"date":"2016-12-26","close":3786.0},{"date":"2016-12-27","close":3806.0},{"date":"2016-12-28","close":3889.0},{"date":"2016-12-29","close":3953.0},{"date":"2017-01-02","close":4002.0},{"date":"2017-01-03","close":3983.0},{"date":"2017-01-04","close":3983.0},{"date":"2017-01-05","close":3879.0},{"date":"2017-01-06","close":3909.0},{"date":"2017-01-09","close":3879.0},{"date":"2017-01-10","close":4076.0},{"date":"2017-01-11","close":4258.0},{"date":"2017-01-12","close":4307.0},{"date":"2017-01-13","close":4582.0},{"date":"2017-01-16","close":4552.0},{"date":"2017-01-17","close":4650.0},{"date":"2017-01-18","close":4793.0},{"date":"2017-01-19","close":4788.0},{"date":"2017-01-20","close":4891.0},{"date":"2017-01-23","close":4852.0},{"date":"2017-01-24","close":4695.0},{"date":"2017-01-25","close":4763.0},{"date":"2017-01-26","close":4788.0},{"date":"2017-01-31","close":4832.0},{"date":"2017-02-01","close":4837.0},{"date":"2017-02-02","close":4734.0},{"date":"2017-02-03","close":4675.0},{"date":"2017-02-06","close":4611.0},{"date":"2017-02-07","close":4960.0},{"date":"2017-02-08","close":4989.0},{"date":"2017-02-09","close":5117.0},{"date":"2017-02-10","close":5058.0},{"date":"2017-02-13","close":5029.0},{"date":"2017-02-14","close":4930.0},{"date":"2017-02-15","close":4979.0},{"date":"2017-02-16","close":4950.0},{"date":"2017-02-17","close":4921.0},{"date":"2017-02-20","close":5088.0},{"date":"2017-02-21","close":5245.0},{"date":"2017-02-22","close":5323.0},{"date":"2017-02-23","close":5245.0},{"date":"2017-02-24","close":5117.0},{"date":"2017-02-27","close":5127.0},{"date":"2017-02-28","close":5156.0},{"date":"2017-03-02","close":4999.0},{"date":"2017-03-03","close":5117.0},{"date":"2017-03-06","close":5225.0},{"date":"2017-03-07","close":5205.0},{"date":"2017-03-08","close":4979.0},{"date":"2017-03-09","close":5117.0},{"date":"2017-03-10","close":5127.0},{"date":"2017-03-13","close":5353.0},{"date":"2017-03-14","close":5343.0},{"date":"2017-03-15","close":5294.0},{"date":"2017-03-16","close":5225.0},{"date":"2017-03-17","close":5029.0},{"date":"2017-03-20","close":4999.0},{"date":"2017-03-21","close":4911.0},{"date":"2017-03-22","close":4940.0},{"date":"2017-03-23","close":4906.0},{"date":"2017-03-24","close":4911.0},{"date":"2017-03-27","close":4793.0},{"date":"2017-03-28","close":4852.0},{"date":"2017-03-29","close":4979.0},{"date":"2017-03-30","close":4940.0},{"date":"2017-03-31","close":4906.0},{"date":"2017-04-03","close":4734.0},{"date":"2017-04-04","close":4754.0},{"date":"2017-04-05","close":4763.0},{"date":"2017-04-06","close":4631.0},{"date":"2017-04-07","close":4650.0},{"date":"2017-04-10","close":4498.0},{"date":"2017-04-11","close":4582.0},{"date":"2017-04-12","close":4587.0},{"date":"2017-04-13","close":4488.0},{"date":"2017-04-14","close":4513.0},{"date":"2017-04-17","close":4670.0},{"date":"2017-04-18","close":4685.0},{"date":"2017-04-19","close":4837.0},{"date":"2017-04-20","close":4862.0},{"date":"2017-04-21","close":4813.0},{"date":"2017-04-24","close":4754.0},{"date":"2017-04-25","close":4862.0},{"date":"2017-04-26","close":4813.0},{"date":"2017-04-27","close":4813.0},{"date":"2017-04-28","close":4808.0},{"date":"2017-05-02","close":4788.0},{"date":"2017-05-04","close":4734.0},{"date":"2017-05-08","close":4734.0},{"date":"2017-05-10","close":4749.0},{"date":"2017-05-11","close":4778.0},{"date":"2017-05-12","close":4655.0},{"date":"2017-05-15","close":4670.0},{"date":"2017-05-16","close":4709.0},{"date":"2017-05-17","close":4867.0},{"date":"2017-05-18","close":5186.0},{"date":"2017-05-19","close":5156.0},{"date":"2017-05-22","close":5196.0},{"date":"2017-05-23","close":5058.0},{"date":"2017-05-24","close":4989.0},{"date":"2017-05-25","close":5029.0},{"date":"2017-05-26","close":5088.0},{"date":"2017-05-29","close":5176.0},{"date":"2017-05-30","close":5412.0},{"date":"2017-05-31","close":5353.0},{"date":"2017-06-01","close":5549.0},{"date":"2017-06-02","close":5549.0},{"date":"2017-06-05","close":5775.0},{"date":"2017-06-07","close":5755.0},{"date":"2017-06-08","close":5696.0},{"date":"2017-06-09","close":5795.0},{"date":"2017-06-12","close":5755.0},{"date":"2017-06-13","close":5687.0},{"date":"2017-06-14","close":5795.0},{"date":"2017-06-15","close":5913.0},{"date":"2017-06-16","close":5981.0},{"date":"2017-06-19","close":5893.0},{"date":"2017-06-20","close":5785.0},{"date":"2017-06-21","close":5795.0},{"date":"2017-06-22","close":5608.0},{"date":"2017-06-23","close":5755.0},{"date":"2017-06-26","close":5598.0},{"date":"2017-06-27","close":5736.0},{"date":"2017-06-28","close":5539.0},{"date":"2017-06-29","close":5539.0},{"date":"2017-06-30","close":5471.0},{"date":"2017-07-03","close":5647.0},{"date":"2017-07-04","close":5667.0},{"date":"2017-07-05","close":5785.0},{"date":"2017-07-06","close":5775.0},{"date":"2017-07-07","close":5598.0},{"date":"2017-07-10","close":5716.0},{"date":"2017-07-11","close":5618.0},{"date":"2017-07-12","close":5765.0},{"date":"2017-07-13","close":5991.0},{"date":"2017-07-14","close":6089.0},{"date":"2017-07-17","close":6129.0},{"date":"2017-07-18","close":6541.0},{"date":"2017-07-19","close":6738.0},{"date":"2017-07-20","close":6796.0},{"date":"2017-07-21","close":6904.0},{"date":"2017-07-24","close":6669.0},{"date":"2017-07-25","close":6600.0},{"date":"2017-07-26","close":6688.0},{"date":"2017-07-27","close":6629.0},{"date":"2017-07-28","close":6364.0},{"date":"2017-07-31","close":6512.0},{"date":"2017-08-01","close":6453.0},{"date":"2017-08-02","close":6404.0},{"date":"2017-08-03","close":6227.0},{"date":"2017-08-04","close":6296.0},{"date":"2017-08-07","close":6502.0},{"date":"2017-08-08","close":6512.0},{"date":"2017-08-09","close":6620.0},{"date":"2017-08-10","close":6531.0},{"date":"2017-08-11","close":6296.0},{"date":"2017-08-14","close":6315.0},{"date":"2017-08-16","close":6472.0},{"date":"2017-08-17","close":6728.0},{"date":"2017-08-18","close":6629.0},{"date":"2017-08-21","close":6590.0},{"date":"2017-08-22","close":6472.0},{"date":"2017-08-23","close":6404.0},{"date":"2017-08-24","close":6296.0},{"date":"2017-08-25","close":6423.0},{"date":"2017-08-28","close":6413.0},{"date":"2017-08-29","close":6315.0},{"date":"2017-08-30","close":6364.0},{"date":"2017-08-31","close":6541.0},{"date":"2017-09-01","close":6531.0},{"date":"2017-09-04","close":6188.0},{"date":"2017-09-05","close":5913.0},{"date":"2017-09-06","close":6099.0},{"date":"2017-09-07","close":6129.0},{"date":"2017-09-08","close":6030.0},{"date":"2017-09-11","close":5991.0},{"date":"2017-09-12","close":5962.0},{"date":"2017-09-13","close":5795.0},{"date":"2017-09-14","close":5804.0},{"date":"2017-09-15","close":5795.0},{"date":"2017-09-18","close":5883.0},{"date":"2017-09-19","close":5854.0},{"date":"2017-09-20","close":5746.0},{"date":"2017-09-21","close":5451.0},{"date":"2017-09-22","close":5480.0},{"date":"2017-09-25","close":5657.0},{"date":"2017-09-26","close":5579.0},{"date":"2017-09-27","close":5736.0},{"date":"2017-09-28","close":5775.0},{"date":"2017-09-29","close":5657.0},{"date":"2017-10-10","close":5421.0},{"date":"2017-10-11","close":5814.0},{"date":"2017-10-12","close":5795.0},{"date":"2017-10-13","close":5490.0},{"date":"2017-10-16","close":5205.0},{"date":"2017-10-17","close":5402.0},{"date":"2017-10-18","close":5441.0},{"date":"2017-10-19","close":5588.0},{"date":"2017-10-20","close":5638.0},{"date":"2017-10-23","close":5657.0},{"date":"2017-10-24","close":5795.0},{"date":"2017-10-25","close":5932.0},{"date":"2017-10-26","close":5903.0},{"date":"2017-10-27","close":6138.0},{"date":"2017-10-30","close":6148.0},{"date":"2017-10-31","close":6178.0},{"date":"2017-11-01","close":6188.0},{"date":"2017-11-02","close":6060.0},{"date":"2017-11-03","close":6079.0},{"date":"2017-11-06","close":6011.0},{"date":"2017-11-07","close":5913.0},{"date":"2017-11-08","close":6158.0},{"date":"2017-11-09","close":6197.0},{"date":"2017-11-10","close":6070.0},{"date":"2017-11-13","close":6021.0},{"date":"2017-11-14","close":5962.0},{"date":"2017-11-15","close":5785.0},{"date":"2017-11-16","close":5834.0},{"date":"2017-11-17","close":5863.0},{"date":"2017-11-20","close":5795.0},{"date":"2017-11-21","close":5677.0},{"date":"2017-11-22","close":5706.0},{"date":"2017-11-23","close":5854.0},{"date":"2017-11-24","close":5932.0},{"date":"2017-11-27","close":5716.0},{"date":"2017-11-28","close":5579.0},{"date":"2017-11-29","close":5628.0},{"date":"2017-11-30","close":5588.0},{"date":"2017-12-01","close":5608.0},{"date":"2017-12-04","close":5431.0},{"date":"2017-12-05","close":5500.0},{"date":"2017-12-06","close":5579.0},{"date":"2017-12-07","close":5500.0},{"date":"2017-12-08","close":5500.0},{"date":"2017-12-11","close":5431.0},{"date":"2017-12-12","close":5421.0},{"date":"2017-12-13","close":5333.0},{"date":"2017-12-14","close":5363.0},{"date":"2017-12-15","close":5343.0},{"date":"2017-12-18","close":5461.0},{"date":"2017-12-19","close":5323.0},{"date":"2017-12-20","close":5382.0},{"date":"2017-12-21","close":5333.0},{"date":"2017-12-22","close":5254.0},{"date":"2017-12-26","close":5254.0},{"date":"2017-12-27","close":5677.0},{"date":"2017-12-28","close":5628.0},{"date":"2018-01-02","close":4045.9053},{"date":"2018-01-03","close":4005.5132},{"date":"2018-01-04","close":4012.2449},{"date":"2018-01-05","close":4342.1108},{"date":"2018-01-08","close":4550.8018},{"date":"2018-01-09","close":4510.4097},{"date":"2018-01-10","close":4678.709},{"date":"2018-01-11","close":4631.585},{"date":"2018-01-12","close":4638.3164},{"date":"2018-01-15","close":4510.4097},{"date":"2018-01-16","close":4618.1211},{"date":"2018-01-17","close":4611.3887},{"date":"2018-01-18","close":4577.7295},{"date":"2018-01-19","close":4577.7295},{"date":"2018-01-22","close":4564.2651},{"date":"2018-01-23","close":4550.8018},{"date":"2018-01-24","close":4577.7295},{"date":"2018-01-25","close":4591.1934},{"date":"2018-01-26","close":4833.5439},{"date":"2018-01-29","close":4645.0488},{"date":"2018-01-30","close":4597.9258},{"date":"2018-01-31","close":4503.6777},{"date":"2018-02-01","close":4456.5542},{"date":"2018-02-02","close":4342.1108},{"date":"2018-02-05","close":4254.5962},{"date":"2018-02-06","close":4194.0083},{"date":"2018-02-07","close":4039.1733},{"date":"2018-02-08","close":4119.9565},{"date":"2018-02-09","close":4052.637},{"date":"2018-02-12","close":4140.1519},{"date":"2018-02-13","close":3965.1213},{"date":"2018-02-14","close":4039.1733},{"date":"2018-02-19","close":4059.3687},{"date":"2018-02-20","close":4045.9053},{"date":"2018-02-21","close":4025.7092},{"date":"2018-02-22","close":3938.1934},{"date":"2018-02-23","close":3911.2659},{"date":"2018-02-26","close":3911.2659},{"date":"2018-02-27","close":3897.8018},{"date":"2018-02-28","close":3891.0696},{"date":"2018-03-02","close":3998.7808},{"date":"2018-03-05","close":4045.9053},{"date":"2018-03-06","close":4086.2966},{"date":"2018-03-07","close":4079.5645},{"date":"2018-03-08","close":4395.9668},{"date":"2018-03-09","close":4416.1626},{"date":"2018-03-12","close":4456.5542},{"date":"2018-03-13","close":4422.894},{"date":"2018-03-14","close":4382.5029},{"date":"2018-03-15","close":4422.894},{"date":"2018-03-16","close":4443.0903},{"date":"2018-03-19","close":4382.5029},{"date":"2018-03-20","close":4402.6982},{"date":"2018-03-21","close":4220.9355},{"date":"2018-03-22","close":4153.6157},{"date":"2018-03-23","close":4045.9053},{"date":"2018-03-26","close":4234.3994},{"date":"2018-03-27","close":4510.4097},{"date":"2018-03-28","close":4517.1421},{"date":"2018-03-29","close":4523.874},{"date":"2018-03-30","close":4510.4097},{"date":"2018-04-02","close":4301.7188},{"date":"2018-04-03","close":4294.9873},{"date":"2018-04-04","close":4032.4407},{"date":"2018-04-05","close":4140.1519},{"date":"2018-04-06","close":4119.9565},{"date":"2018-04-09","close":4173.812},{"date":"2018-04-10","close":4490.2139},{"date":"2018-04-11","close":4503.6777},{"date":"2018-04-12","close":4476.75},{"date":"2018-04-13","close":4624.8525},{"date":"2018-04-16","close":4550.8018},{"date":"2018-04-17","close":4813.3477},{"date":"2018-04-18","close":4847.0078},{"date":"2018-04-19","close":4685.4409},{"date":"2018-04-20","close":4577.7295},{"date":"2018-04-23","close":4436.3579},{"date":"2018-04-24","close":4463.2861},{"date":"2018-04-25","close":4456.5542},{"date":"2018-04-26","close":4483.4814},{"date":"2018-04-27","close":4517.1421},{"date":"2018-04-30","close":4510.4097},{"date":"2018-05-02","close":4550.8018},{"date":"2018-05-03","close":4564.2651},{"date":"2018-05-04","close":4537.3379},{"date":"2018-05-08","close":4429.626},{"date":"2018-05-09","close":4308.4507},{"date":"2018-05-10","close":4395.9668},{"date":"2018-05-11","close":4463.2861},{"date":"2018-05-14","close":4443.0903},{"date":"2018-05-15","close":4422.894},{"date":"2018-05-16","close":4328.6465},{"date":"2018-05-17","close":4241.1313},{"date":"2018-05-18","close":4207.4722},{"date":"2018-05-21","close":4369.0386},{"date":"2018-05-23","close":4362.3066},{"date":"2018-05-24","close":4369.0386},{"date":"2018-05-25","close":4308.4507},{"date":"2018-05-28","close":4395.9668},{"date":"2018-05-29","close":4382.5029},{"date":"2018-05-30","close":4321.9146},{"date":"2018-05-31","close":4436.3579},{"date":"2018-06-01","close":4577.7295},{"date":"2018-06-04","close":4564.2651},{"date":"2018-06-05","close":4510.4097},{"date":"2018-06-07","close":4557.5337},{"date":"2018-06-08","close":4510.4097},{"date":"2018-06-11","close":4550.8018},{"date":"2018-06-12","close":4557.5337},{"date":"2018-06-14","close":4557.5337},{"date":"2018-06-15","close":4530.6055},{"date":"2018-06-18","close":4389.2344},{"date":"2018-06-19","close":4187.2759},{"date":"2018-06-20","close":4099.7603},{"date":"2018-06-21","close":4099.7603},{"date":"2018-06-22","close":4032.4407},{"date":"2018-06-25","close":3877.606},{"date":"2018-06-26","close":3790.0906},{"date":"2018-06-27","close":3911.2659},{"date":"2018-06-28","close":3817.0186},{"date":"2018-06-29","close":3870.8743},{"date":"2018-07-02","close":3594.8638},{"date":"2018-07-03","close":3615.0598},{"date":"2018-07-04","close":3507.3484},{"date":"2018-07-05","close":3446.7612},{"date":"2018-07-06","close":3675.6475},{"date":"2018-07-09","close":3695.8433},{"date":"2018-07-10","close":3722.771},{"date":"2018-07-11","close":3668.915},{"date":"2018-07-12","close":3702.5752},{"date":"2018-07-13","close":3850.6785},{"date":"2018-07-16","close":3924.7295},{"date":"2018-07-17","close":3891.0696},{"date":"2018-07-18","close":3790.0906},{"date":"2018-07-19","close":3810.2859},{"date":"2018-07-20","close":3978.5854},{"date":"2018-07-23","close":3917.998},{"date":"2018-07-24","close":4018.9771},{"date":"2018-07-25","close":4032.4407},{"date":"2018-07-26","close":3998.7808},{"date":"2018-07-27","close":4072.8328},{"date":"2018-07-30","close":3817.0186},{"date":"2018-07-31","close":3695.8433},{"date":"2018-08-01","close":3756.4309},{"date":"2018-08-02","close":3702.5752},{"date":"2018-08-03","close":3514.0803},{"date":"2018-08-06","close":3520.8125},{"date":"2018-08-07","close":3433.2971},{"date":"2018-08-08","close":3460.2246},{"date":"2018-08-09","close":3406.3691},{"date":"2018-08-10","close":3426.5654},{"date":"2018-08-13","close":3399.6372},{"date":"2018-08-14","close":3399.6372},{"date":"2018-08-16","close":3406.3691},{"date":"2018-08-17","close":3433.2971},{"date":"2018-08-20","close":3440.0288},{"date":"2018-08-21","close":3480.4204},{"date":"2018-08-22","close":3547.74},{"date":"2018-08-23","close":3473.6887},{"date":"2018-08-24","close":3466.9565},{"date":"2018-08-27","close":3473.6887},{"date":"2018-08-28","close":3473.6887},{"date":"2018-08-29","close":3480.4204},{"date":"2018-08-30","close":3635.2556},{"date":"2018-08-31","close":3756.4309},{"date":"2018-09-03","close":3702.5752},{"date":"2018-09-04","close":3756.4309},{"date":"2018-09-05","close":3776.627},{"date":"2018-09-06","close":3783.3589},{"date":"2018-09-07","close":3736.2351},{"date":"2018-09-10","close":3776.627},{"date":"2018-09-11","close":3837.2144},{"date":"2018-09-12","close":3682.3789},{"date":"2018-09-13","close":3749.6985},{"date":"2018-09-14","close":3749.6985},{"date":"2018-09-17","close":3742.9668},{"date":"2018-09-18","close":3641.9875},{"date":"2018-09-19","close":3655.4514},{"date":"2018-09-20","close":3594.8638},{"date":"2018-09-21","close":3581.3999},{"date":"2018-09-27","close":3473.6887},{"date":"2018-09-28","close":3473.6887},{"date":"2018-10-01","close":3682.3789},{"date":"2018-10-02","close":4012.2449},{"date":"2018-10-04","close":3904.5342},{"date":"2018-10-05","close":3722.771},{"date":"2018-10-08","close":3695.8433},{"date":"2018-10-10","close":3594.8638},{"date":"2018-10-11","close":3514.0803},{"date":"2018-10-12","close":3763.1626},{"date":"2018-10-15","close":3769.8948},{"date":"2018-10-16","close":3897.8018},{"date":"2018-10-17","close":3877.606},{"date":"2018-10-18","close":3796.8223},{"date":"2018-10-19","close":3864.1421},{"date":"2018-10-22","close":3877.606},{"date":"2018-10-23","close":3648.7197},{"date":"2018-10-24","close":3547.74},{"date":"2018-10-25","close":3433.2971},{"date":"2018-10-26","close":3399.6372},{"date":"2018-10-29","close":3150.5547},{"date":"2018-10-30","close":3271.7302},{"date":"2018-10-31","close":3379.4417},{"date":"2018-11-01","close":3359.2454},{"date":"2018-11-02","close":3446.7612},{"date":"2018-11-05","close":3628.5234},{"date":"2018-11-06","close":3567.9368},{"date":"2018-11-07","close":3608.3276},{"date":"2018-11-08","close":3594.8638},{"date":"2018-11-09","close":3500.6165},{"date":"2018-11-12","close":3507.3484},{"date":"2018-11-13","close":3453.4924},{"date":"2018-11-14","close":3547.74},{"date":"2018-11-15","close":3594.8638},{"date":"2018-11-16","close":3675.6475},{"date":"2018-11-19","close":3796.8223},{"date":"2018-11-20","close":3716.0393},{"date":"2018-11-21","close":3796.8223},{"date":"2018-11-22","close":3736.2351},{"date":"2018-11-23","close":3736.2351},{"date":"2018-11-26","close":3783.3589},{"date":"2018-11-27","close":3850.6785},{"date":"2018-11-28","close":3742.9668},{"date":"2018-11-29","close":3749.6985},{"date":"2018-11-30","close":3702.5752},{"date":"2018-12-03","close":3742.9668},{"date":"2018-12-04","close":3742.9668},{"date":"2018-12-05","close":3736.2351},{"date":"2018-12-06","close":3823.75},{"date":"2018-12-07","close":3870.8743},{"date":"2018-12-10","close":3870.8743},{"date":"2018-12-11","close":3817.0186},{"date":"2018-12-12","close":3817.0186},{"date":"2018-12-13","close":3810.2859},{"date":"2018-12-14","close":3722.771},{"date":"2018-12-17","close":3574.668},{"date":"2018-12-18","close":3567.9368},{"date":"2018-12-19","close":3608.3276},{"date":"2018-12-20","close":3574.668},{"date":"2018-12-21","close":3561.2043},{"date":"2018-12-24","close":3466.9565},{"date":"2018-12-26","close":3322.2197},{"date":"2018-12-27","close":3325.5854},{"date":"2018-12-28","close":3460.2246},{"date":"2019-01-02","close":3446.7612},{"date":"2019-01-03","close":3379.4417},{"date":"2019-01-04","close":3413.1011},{"date":"2019-01-07","close":3440.0288},{"date":"2019-01-08","close":3453.4924},{"date":"2019-01-09","close":3500.6165},{"date":"2019-01-10","close":3426.5654},{"date":"2019-01-11","close":3453.4924},{"date":"2019-01-14","close":3413.1011},{"date":"2019-01-15","close":3594.8638},{"date":"2019-01-16","close":3668.915},{"date":"2019-01-17","close":3628.5234},{"date":"2019-01-18","close":3648.7197},{"date":"2019-01-21","close":3628.5234},{"date":"2019-01-22","close":3594.8638},{"date":"2019-01-23","close":3621.7913},{"date":"2019-01-24","close":3662.1831},{"date":"2019-01-25","close":3662.1831},{"date":"2019-01-28","close":3648.7197},{"date":"2019-01-29","close":3594.8638},{"date":"2019-01-30","close":3621.7913},{"date":"2019-01-31","close":3621.7913},{"date":"2019-02-01","close":3668.915},{"date":"2019-02-07","close":3790.0906},{"date":"2019-02-08","close":3756.4309},{"date":"2019-02-11","close":3749.6985},{"date":"2019-02-12","close":3702.5752},{"date":"2019-02-13","close":3823.75},{"date":"2019-02-14","close":4072.8328},{"date":"2019-02-15","close":4106.4922},{"date":"2019-02-18","close":4005.5132},{"date":"2019-02-19","close":4086.2966},{"date":"2019-02-20","close":4066.1008},{"date":"2019-02-21","close":4086.2966},{"date":"2019-02-22","close":4052.637},{"date":"2019-02-25","close":4214.2041},{"date":"2019-02-26","close":4241.1313},{"date":"2019-02-27","close":4369.0386},{"date":"2019-02-28","close":4234.3994},{"date":"2019-03-04","close":4362.3066},{"date":"2019-03-05","close":4342.1108},{"date":"2019-03-06","close":4395.9668},{"date":"2019-03-07","close":4510.4097},{"date":"2019-03-08","close":4470.0181},{"date":"2019-03-11","close":4645.0488},{"date":"2019-03-12","close":4537.3379},{"date":"2019-03-13","close":4584.4614},{"date":"2019-03-14","close":4611.3887},{"date":"2019-03-15","close":4577.7295},{"date":"2019-03-18","close":4597.9258},{"date":"2019-03-19","close":4544.0693},{"date":"2019-03-20","close":4577.7295},{"date":"2019-03-21","close":4510.4097},{"date":"2019-03-22","close":4530.6055},{"date":"2019-03-25","close":4517.1421},{"date":"2019-03-26","close":4820.0796},{"date":"2019-03-27","close":4759.4917},{"date":"2019-03-28","close":4685.4409},{"date":"2019-03-29","close":4813.3477},{"date":"2019-04-01","close":4840.2754},{"date":"2019-04-02","close":4813.3477},{"date":"2019-04-03","close":4799.8838},{"date":"2019-04-04","close":4732.5645},{"date":"2019-04-05","close":4732.5645},{"date":"2019-04-08","close":4806.6157},{"date":"2019-04-09","close":4752.7603},{"date":"2019-04-10","close":4840.2754},{"date":"2019-04-11","close":5048.9658},{"date":"2019-04-12","close":5580.7905},{"date":"2019-04-15","close":5553.8633},{"date":"2019-04-16","close":5493.2754},{"date":"2019-04-17","close":5466.3472},{"date":"2019-04-18","close":5439.4194},{"date":"2019-04-19","close":5405.7593},{"date":"2019-04-22","close":5358.6357},{"date":"2019-04-23","close":5284.585},{"date":"2019-04-24","close":5432.6875},{"date":"2019-04-25","close":5149.9453},{"date":"2019-04-26","close":5176.8735},{"date":"2019-04-29","close":5244.1929},{"date":"2019-04-30","close":5271.1206},{"date":"2019-05-02","close":5587.5225},{"date":"2019-05-03","close":5513.4712},{"date":"2019-05-07","close":5338.4404},{"date":"2019-05-08","close":5291.3164},{"date":"2019-05-09","close":5176.8735},{"date":"2019-05-10","close":5298.0479},{"date":"2019-05-13","close":5271.1206},{"date":"2019-05-14","close":5271.1206},{"date":"2019-05-15","close":5547.1309},{"date":"2019-05-16","close":5223.9971},{"date":"2019-05-17","close":5116.2856},{"date":"2019-05-20","close":5708.6978},{"date":"2019-05-21","close":5789.4805},{"date":"2019-05-22","close":5971.2437},{"date":"2019-05-23","close":6543.4604},{"date":"2019-05-24","close":6449.2134},{"date":"2019-05-27","close":6429.0166},{"date":"2019-05-28","close":6671.3672},{"date":"2019-05-29","close":6550.1919},{"date":"2019-05-30","close":6550.1919},{"date":"2019-05-31","close":6731.9551},{"date":"2019-06-03","close":6684.8311},{"date":"2019-06-04","close":7236.8511},{"date":"2019-06-05","close":7405.1504},{"date":"2019-06-07","close":7708.0879},{"date":"2019-06-10","close":7876.3867},{"date":"2019-06-11","close":7977.3672},{"date":"2019-06-12","close":8145.6655},{"date":"2019-06-13","close":8616.9014},{"date":"2019-06-14","close":8347.624},{"date":"2019-06-17","close":8078.3467},{"date":"2019-06-18","close":8078.3467},{"date":"2019-06-19","close":8078.3467},{"date":"2019-06-20","close":7842.7271},{"date":"2019-06-21","close":7775.4072},{"date":"2019-06-24","close":7842.7271},{"date":"2019-06-25","close":7775.4072},{"date":"2019-06-26","close":7708.0879},{"date":"2019-06-27","close":7607.1094},{"date":"2019-06-28","close":7506.1284},{"date":"2019-07-01","close":7203.1919},{"date":"2019-07-02","close":7438.8101},{"date":"2019-07-03","close":7203.1919},{"date":"2019-07-04","close":7236.8511},{"date":"2019-07-05","close":7203.1919},{"date":"2019-07-08","close":7034.8931},{"date":"2019-07-09","close":7034.8931},{"date":"2019-07-10","close":7068.5522},{"date":"2019-07-11","close":7001.2329},{"date":"2019-07-12","close":6967.5728},{"date":"2019-07-15","close":6644.4395},{"date":"2019-07-16","close":6684.8311},{"date":"2019-07-17","close":6435.7485},{"date":"2019-07-18","close":6765.6152},{"date":"2019-07-19","close":6664.6348},{"date":"2019-07-22","close":6967.5728},{"date":"2019-07-23","close":6637.7075},{"date":"2019-07-24","close":6482.8726},{"date":"2019-07-25","close":6307.8413},{"date":"2019-07-26","close":6031.8315},{"date":"2019-07-29","close":5964.5117},{"date":"2019-07-30","close":6078.9556},{"date":"2019-07-31","close":5998.1714},{"date":"2019-08-01","close":6112.6152},{"date":"2019-08-02","close":6146.2749},{"date":"2019-08-05","close":5843.3369},{"date":"2019-08-06","close":5587.5225},{"date":"2019-08-07","close":5715.4297},{"date":"2019-08-08","close":5870.2646},{"date":"2019-08-09","close":5722.1616},{"date":"2019-08-12","close":5728.8936},{"date":"2019-08-13","close":5728.8936},{"date":"2019-08-14","close":5776.0171},{"date":"2019-08-16","close":5365.3682},{"date":"2019-08-19","close":5789.4805},{"date":"2019-08-20","close":5850.0684},{"date":"2019-08-21","close":5897.1929},{"date":"2019-08-22","close":5890.4604},{"date":"2019-08-23","close":5964.5117},{"date":"2019-08-26","close":5782.7485},{"date":"2019-08-27","close":5910.6558},{"date":"2019-08-28","close":6146.2749},{"date":"2019-08-29","close":6065.4912},{"date":"2019-08-30","close":6153.0068},{"date":"2019-09-02","close":6099.1509},{"date":"2019-09-03","close":5930.8521},{"date":"2019-09-04","close":5944.3159},{"date":"2019-09-05","close":5802.9453},{"date":"2019-09-06","close":5567.3267},{"date":"2019-09-09","close":5506.7393},{"date":"2019-09-10","close":5392.2959},{"date":"2019-09-11","close":5304.7803},{"date":"2019-09-16","close":4860.4717},{"date":"2019-09-17","close":5062.4302},{"date":"2019-09-18","close":5419.2236},{"date":"2019-09-19","close":5311.5122},{"date":"2019-09-20","close":5412.4922},{"date":"2019-09-23","close":5210.5332},{"date":"2019-09-24","close":5183.605},{"date":"2019-09-25","close":5042.2339},{"date":"2019-09-26","close":5001.8428},{"date":"2019-09-27","close":5244.1929},{"date":"2019-09-30","close":5250.9243},{"date":"2019-10-01","close":5183.605},{"date":"2019-10-02","close":5096.0898},{"date":"2019-10-04","close":4934.5234},{"date":"2019-10-07","close":4981.646},{"date":"2019-10-08","close":5149.9453},{"date":"2019-10-10","close":5116.2856},{"date":"2019-10-11","close":5237.4614},{"date":"2019-10-14","close":5277.8525},{"date":"2019-10-15","close":5271.1206},{"date":"2019-10-16","close":5244.1929},{"date":"2019-10-17","close":5318.2441},{"date":"2019-10-18","close":5540.3989},{"date":"2019-10-21","close":5392.2959},{"date":"2019-10-22","close":5412.4922},{"date":"2019-10-23","close":5526.9346},{"date":"2019-10-24","close":5479.811},{"date":"2019-10-25","close":5802.9453},{"date":"2019-10-28","close":5681.77},{"date":"2019-10-29","close":5749.0889},{"date":"2019-10-30","close":5526.9346},{"date":"2019-10-31","close":5439.4194},{"date":"2019-11-01","close":5587.5225},{"date":"2019-11-04","close":5392.2959},{"date":"2019-11-05","close":5237.4614},{"date":"2019-11-06","close":5284.585},{"date":"2019-11-07","close":5277.8525},{"date":"2019-11-08","close":5237.4614},{"date":"2019-11-11","close":5345.1724},{"date":"2019-11-12","close":5331.7085},{"date":"2019-11-13","close":5298.0479},{"date":"2019-11-14","close":5452.8833},{"date":"2019-11-15","close":5392.2959},{"date":"2019-11-18","close":5351.9043},{"date":"2019-11-19","close":5432.6875},{"date":"2019-11-20","close":5291.3164},{"date":"2019-11-21","close":5035.5024},{"date":"2019-11-22","close":4974.9146},{"date":"2019-11-25","close":5096.0898},{"date":"2019-11-26","close":5183.605},{"date":"2019-11-27","close":5210.5332},{"date":"2019-11-28","close":5237.4614},{"date":"2019-11-29","close":5183.605},{"date":"2019-12-02","close":5048.9658},{"date":"2019-12-03","close":5123.0176},{"date":"2019-12-04","close":4968.1821},{"date":"2019-12-05","close":4894.1318},{"date":"2019-12-06","close":5089.3574},{"date":"2019-12-09","close":5028.77},{"date":"2019-12-10","close":5042.2339},{"date":"2019-12-11","close":5062.4302},{"date":"2019-12-12","close":5197.0698},{"date":"2019-12-13","close":5156.6777},{"date":"2019-12-16","close":5156.6777},{"date":"2019-12-17","close":5109.5537},{"date":"2019-12-18","close":5123.0176},{"date":"2019-12-19","close":4947.9868},{"date":"2019-12-20","close":4934.5234},{"date":"2019-12-23","close":4887.3989},{"date":"2019-12-24","close":4894.1318},{"date":"2019-12-26","close":4887.3989},{"date":"2019-12-27","close":5035.5024},{"date":"2019-12-30","close":5170.1411},{"date":"2020-01-02","close":5250.9243},{"date":"2020-01-03","close":5237.4614},{"date":"2020-01-06","close":5129.7495},{"date":"2020-01-07","close":5123.0176},{"date":"2020-01-08","close":4894.1318},{"date":"2020-01-09","close":4907.5947},{"date":"2020-01-10","close":5022.0386},{"date":"2020-01-13","close":5008.5742},{"date":"2020-01-14","close":5015.3066},{"date":"2020-01-15","close":5500.0073},{"date":"2020-01-16","close":5540.3989},{"date":"2020-01-17","close":5749.0889},{"date":"2020-01-20","close":5769.2852},{"date":"2020-01-21","close":5722.1616},{"date":"2020-01-22","close":5715.4297},{"date":"2020-01-23","close":5648.1099},{"date":"2020-01-28","close":5446.1509},{"date":"2020-01-29","close":5587.5225},{"date":"2020-01-30","close":5392.2959},{"date":"2020-01-31","close":5399.0278},{"date":"2020-02-03","close":5513.4712},{"date":"2020-02-04","close":5607.7178},{"date":"2020-02-05","close":5526.9346},{"date":"2020-02-06","close":5479.811},{"date":"2020-02-07","close":5338.4404},{"date":"2020-02-10","close":5473.0796},{"date":"2020-02-11","close":5466.3472},{"date":"2020-02-12","close":5648.1099},{"date":"2020-02-13","close":5500.0073},{"date":"2020-02-14","close":5876.9966},{"date":"2020-02-17","close":5607.7178},{"date":"2020-02-18","close":5473.0796},{"date":"2020-02-19","close":5392.2959},{"date":"2020-02-20","close":5520.2026},{"date":"2020-02-21","close":5318.2441},{"date":"2020-02-24","close":5035.5024},{"date":"2020-02-25","close":5042.2339},{"date":"2020-02-26","close":5035.5024},{"date":"2020-02-27","close":4799.8838},{"date":"2020-02-28","close":4443.0903},{"date":"2020-03-02","close":4544.0693},{"date":"2020-03-03","close":4665.2446},{"date":"2020-03-04","close":4867.2036},{"date":"2020-03-05","close":4941.2549},{"date":"2020-03-06","close":4853.7397},{"date":"2020-03-09","close":4853.7397},{"date":"2020-03-10","close":4618.1211},{"date":"2020-03-11","close":4348.8428},{"date":"2020-03-12","close":4348.8428},{"date":"2020-03-13","close":3716.0393},{"date":"2020-03-16","close":3554.4724},{"date":"2020-03-17","close":3830.4817},{"date":"2020-03-18","close":3736.2351},{"date":"2020-03-19","close":3069.7715},{"date":"2020-03-20","close":3315.4878},{"date":"2020-03-23","close":3056.3076},{"date":"2020-03-24","close":3318.8538},{"date":"2020-03-25","close":3709.3076},{"date":"2020-03-26","close":3769.8948},{"date":"2020-03-27","close":3749.6985},{"date":"2020-03-30","close":3891.0696},{"date":"2020-03-31","close":3971.8533},{"date":"2020-04-01","close":3958.3896},{"date":"2020-04-02","close":4012.2449},{"date":"2020-04-03","close":4146.8838},{"date":"2020-04-06","close":4328.6465},{"date":"2020-04-07","close":4490.2139},{"date":"2020-04-08","close":4517.1421},{"date":"2020-04-09","close":4517.1421},{"date":"2020-04-10","close":4530.6055},{"date":"2020-04-13","close":4315.1836},{"date":"2020-04-14","close":4369.0386},{"date":"2020-04-16","close":4402.6982},{"date":"2020-04-17","close":4557.5337},{"date":"2020-04-20","close":4510.4097},{"date":"2020-04-21","close":4342.1108},{"date":"2020-04-22","close":4557.5337},{"date":"2020-04-23","close":4584.4614},{"date":"2020-04-24","close":4470.0181},{"date":"2020-04-27","close":4490.2139},{"date":"2020-04-28","close":4530.6055},{"date":"2020-04-29","close":4530.6055},{"date":"2020-05-04","close":4523.874},{"date":"2020-05-06","close":4658.5127},{"date":"2020-05-07","close":4793.1519},{"date":"2020-05-08","close":4806.6157},{"date":"2020-05-11","close":4752.7603},{"date":"2020-05-12","close":4638.3164},{"date":"2020-05-13","close":4530.6055},{"date":"2020-05-14","close":4342.1108},{"date":"2020-05-15","close":4281.5225},{"date":"2020-05-18","close":4375.771},{"date":"2020-05-19","close":4840.2754},{"date":"2020-05-20","close":4779.6875},{"date":"2020-05-21","close":4995.1108},{"date":"2020-05-22","close":5129.7495},{"date":"2020-05-25","close":5311.5122},{"date":"2020-05-26","close":5284.585},{"date":"2020-05-27","close":5176.8735},{"date":"2020-05-28","close":4954.7188},{"date":"2020-05-29","close":4981.646},{"date":"2020-06-01","close":5015.3066},{"date":"2020-06-02","close":5284.585},{"date":"2020-06-03","close":5149.9453},{"date":"2020-06-04","close":5190.3374},{"date":"2020-06-05","close":5123.0176},{"date":"2020-06-08","close":5028.77},{"date":"2020-06-09","close":4995.1108},{"date":"2020-06-10","close":4968.1821},{"date":"2020-06-11","close":4793.1519},{"date":"2020-06-12","close":4705.6362},{"date":"2020-06-15","close":4308.4507},{"date":"2020-06-16","close":4503.6777},{"date":"2020-06-17","close":4496.9458},{"date":"2020-06-18","close":4577.7295},{"date":"2020-06-19","close":4544.0693},{"date":"2020-06-22","close":4503.6777},{"date":"2020-06-23","close":4490.2139},{"date":"2020-06-24","close":4463.2861},{"date":"2020-06-25","close":4321.9146},{"date":"2020-06-26","close":4315.1836},{"date":"2020-06-29","close":4207.4722},{"date":"2020-06-30","close":4241.1313},{"date":"2020-07-01","close":4167.0796},{"date":"2020-07-02","close":4369.0386},{"date":"2020-07-03","close":4463.2861},{"date":"2020-07-06","close":4389.2344},{"date":"2020-07-07","close":4274.7915},{"date":"2020-07-08","close":4355.5752},{"date":"2020-07-09","close":4294.9873},{"date":"2020-07-10","close":4261.3271},{"date":"2020-07-13","close":4220.9355},{"date":"2020-07-14","close":4227.6675},{"date":"2020-07-15","close":4328.6465},{"date":"2020-07-16","close":4436.3579},{"date":"2020-07-17","close":4456.5542},{"date":"2020-07-20","close":4429.626},{"date":"2020-07-21","close":4369.0386},{"date":"2020-07-22","close":4328.6465},{"date":"2020-07-23","close":4328.6465},{"date":"2020-07-24","close":4268.0591},{"date":"2020-07-27","close":4375.771},{"date":"2020-07-28","close":4375.771},{"date":"2020-07-29","close":4436.3579},{"date":"2020-07-30","close":4503.6777},{"date":"2020-07-31","close":4510.4097},{"date":"2020-08-03","close":4395.9668},{"date":"2020-08-04","close":4645.0488},{"date":"2020-08-05","close":4611.3887},{"date":"2020-08-06","close":4584.4614},{"date":"2020-08-07","close":4645.0488},{"date":"2020-08-10","close":4611.3887},{"date":"2020-08-11","close":4550.8018},{"date":"2020-08-12","close":4799.8838},{"date":"2020-08-13","close":4900.8628},{"date":"2020-08-14","close":4793.1519},{"date":"2020-08-18","close":4443.0903},{"date":"2020-08-19","close":4416.1626},{"date":"2020-08-20","close":4220.9355},{"date":"2020-08-21","close":4328.6465},{"date":"2020-08-24","close":4382.5029},{"date":"2020-08-25","close":4557.5337},{"date":"2020-08-26","close":4490.2139},{"date":"2020-08-27","close":4443.0903},{"date":"2020-08-28","close":4436.3579},{"date":"2020-08-31","close":4389.2344},{"date":"2020-09-01","close":4382.5029},{"date":"2020-09-02","close":4395.9668},{"date":"2020-09-03","close":4436.3579},{"date":"2020-09-04","close":4369.0386},{"date":"2020-09-07","close":4409.4302},{"date":"2020-09-08","close":4355.5752},{"date":"2020-09-09","close":4355.5752},{"date":"2020-09-10","close":4382.5029},{"date":"2020-09-11","close":4389.2344},{"date":"2020-09-14","close":4429.626},{"date":"2020-09-15","close":4470.0181},{"date":"2020-09-16","close":4476.75},{"date":"2020-09-17","close":4342.1108},{"date":"2020-09-18","close":4268.0591},{"date":"2020-09-21","close":4126.688},{"date":"2020-09-22","close":3924.7295},{"date":"2020-09-23","close":3817.0186},{"date":"2020-09-24","close":3716.0393},{"date":"2020-09-25","close":3904.5342},{"date":"2020-09-28","close":3951.657},{"date":"2020-09-29","close":3944.9258},{"date":"2020-10-05","close":3951.657},{"date":"2020-10-06","close":3884.3379},{"date":"2020-10-07","close":3971.8533},{"date":"2020-10-08","close":3992.0491},{"date":"2020-10-12","close":3958.3896},{"date":"2020-10-13","close":3944.9258},{"date":"2020-10-14","close":3884.3379},{"date":"2020-10-15","close":3837.2144},{"date":"2020-10-16","close":3769.8948},{"date":"2020-10-19","close":3756.4309},{"date":"2020-10-20","close":3675.6475},{"date":"2020-10-21","close":3749.6985},{"date":"2020-10-22","close":3709.3076},{"date":"2020-10-23","close":3776.627},{"date":"2020-10-26","close":3904.5342},{"date":"2020-10-27","close":3924.7295},{"date":"2020-10-28","close":3864.1421},{"date":"2020-10-29","close":3823.75},{"date":"2020-10-30","close":3742.9668},{"date":"2020-11-02","close":3783.3589},{"date":"2020-11-03","close":3803.5547},{"date":"2020-11-04","close":3823.75},{"date":"2020-11-05","close":3850.6785},{"date":"2020-11-06","close":3776.627},{"date":"2020-11-09","close":3790.0906},{"date":"2020-11-10","close":3924.7295},{"date":"2020-11-11","close":4261.3271},{"date":"2020-11-12","close":4079.5645},{"date":"2020-11-13","close":4072.8328},{"date":"2020-11-16","close":4153.6157},{"date":"2020-11-17","close":4153.6157},{"date":"2020-11-18","close":4153.6157},{"date":"2020-11-19","close":4119.9565},{"date":"2020-11-20","close":4119.9565},{"date":"2020-11-23","close":4106.4922},{"date":"2020-11-24","close":4079.5645},{"date":"2020-11-25","close":4146.8838},{"date":"2020-11-26","close":4119.9565},{"date":"2020-11-27","close":4140.1519},{"date":"2020-11-30","close":4099.7603},{"date":"2020-12-01","close":4200.7402},{"date":"2020-12-02","close":4247.8638},{"date":"2020-12-03","close":4375.771},{"date":"2020-12-04","close":4523.874},{"date":"2020-12-07","close":4503.6777},{"date":"2020-12-08","close":4645.0488},{"date":"2020-12-09","close":4645.0488},{"date":"2020-12-10","close":4752.7603},{"date":"2020-12-11","close":4739.2964},{"date":"2020-12-14","close":4772.9565},{"date":"2020-12-15","close":4914.3271},{"date":"2020-12-16","close":4914.3271},{"date":"2020-12-17","close":4988.3784},{"date":"2020-12-18","close":5042.2339},{"date":"2020-12-21","close":5035.5024},{"date":"2020-12-22","close":4887.3989},{"date":"2020-12-23","close":4826.8115},{"date":"2020-12-24","close":5048.9658},{"date":"2020-12-28","close":5277.8525},{"date":"2020-12-29","close":5284.1108},{"date":"2020-12-30","close":5255.7397},{"date":"2021-01-04","close":5078.4209},{"date":"2021-01-05","close":4815.9888},{"date":"2021-01-06","close":4837.2671},{"date":"2021-01-07","close":4964.9365},{"date":"2021-01-08","close":4865.6377},{"date":"2021-01-11","close":4752.1538},{"date":"2021-01-12","close":4752.1538},{"date":"2021-01-13","close":4730.875},{"date":"2021-01-14","close":4752.1538},{"date":"2021-01-15","close":4702.5039},{"date":"2021-01-18","close":4638.6694},{"date":"2021-01-19","close":4667.04},{"date":"2021-01-20","close":4695.4116},{"date":"2021-01-21","close":4844.3594},{"date":"2021-01-22","close":4823.0811},{"date":"2021-01-25","close":4780.5244},{"date":"2021-01-26","close":4659.9482},{"date":"2021-01-27","close":4695.4116},{"date":"2021-01-28","close":4624.4839},{"date":"2021-01-29","close":4539.3706},{"date":"2021-02-01","close":4560.6489},{"date":"2021-02-02","close":4745.061},{"date":"2021-02-03","close":4815.9888},{"date":"2021-02-04","close":4815.9888},{"date":"2021-02-05","close":4801.8032},{"date":"2021-02-08","close":4723.7827},{"date":"2021-02-09","close":4709.5972},{"date":"2021-02-10","close":4759.2466},{"date":"2021-02-15","close":4943.6587},{"date":"2021-02-16","close":4922.3799},{"date":"2021-02-17","close":5092.6064},{"date":"2021-02-18","close":5269.9253},{"date":"2021-02-19","close":5291.2031},{"date":"2021-02-22","close":5042.957},{"date":"2021-02-23","close":4894.0083},{"date":"2021-02-24","close":4560.6489},{"date":"2021-02-25","close":4745.061},{"date":"2021-02-26","close":4589.02},{"date":"2021-03-02","close":4610.2979},{"date":"2021-03-03","close":4610.2979},{"date":"2021-03-04","close":4915.2871},{"date":"2021-03-05","close":4709.5972},{"date":"2021-03-08","close":4752.1538},{"date":"2021-03-09","close":4737.9678},{"date":"2021-03-10","close":4624.4839},{"date":"2021-03-11","close":4674.1328},{"date":"2021-03-12","close":4709.5972},{"date":"2021-03-15","close":4688.3188},{"date":"2021-03-16","close":4723.7827},{"date":"2021-03-17","close":4780.5244},{"date":"2021-03-18","close":4766.3389},{"date":"2021-03-19","close":4759.2466},{"date":"2021-03-22","close":4688.3188},{"date":"2021-03-23","close":4645.7622},{"date":"2021-03-24","close":4624.4839},{"date":"2021-03-25","close":4688.3188},{"date":"2021-03-26","close":4702.5039},{"date":"2021-03-29","close":4730.875},{"date":"2021-03-30","close":4964.9365},{"date":"2021-03-31","close":5014.5859},{"date":"2021-04-01","close":4957.8438},{"date":"2021-04-02","close":4964.9365},{"date":"2021-04-05","close":4943.6587},{"date":"2021-04-06","close":4964.9365},{"date":"2021-04-07","close":5106.7915},{"date":"2021-04-08","close":5092.6064},{"date":"2021-04-09","close":4964.9365},{"date":"2021-04-12","close":4964.9365},{"date":"2021-04-13","close":5000.4004},{"date":"2021-04-14","close":5050.0498},{"date":"2021-04-15","close":5113.8843},{"date":"2021-04-16","close":5241.5547},{"date":"2021-04-19","close":5347.9458},{"date":"2021-04-20","close":5794.7905},{"date":"2021-04-21","close":5823.1611},{"date":"2021-04-22","close":5823.1611},{"date":"2021-04-23","close":5979.2021},{"date":"2021-04-26","close":6128.1504},{"date":"2021-04-27","close":5922.46},{"date":"2021-04-28","close":5660.0273},{"date":"2021-04-29","close":5631.6567},{"date":"2021-04-30","close":5503.9863},{"date":"2021-05-03","close":5532.3574},{"date":"2021-05-04","close":5780.6045},{"date":"2021-05-06","close":5766.4189},{"date":"2021-05-07","close":5801.8833},{"date":"2021-05-10","close":5738.0483},{"date":"2021-05-11","close":5723.8623},{"date":"2021-05-12","close":5532.3574},{"date":"2021-05-13","close":5553.6362},{"date":"2021-05-14","close":5482.7085},{"date":"2021-05-17","close":5496.894},{"date":"2021-05-18","close":5468.5225},{"date":"2021-05-20","close":5454.3374},{"date":"2021-05-21","close":5418.8735},{"date":"2021-05-24","close":5390.502},{"date":"2021-05-25","close":5525.2656},{"date":"2021-05-26","close":5695.4912},{"date":"2021-05-27","close":5674.2129},{"date":"2021-05-28","close":5823.1611},{"date":"2021-05-31","close":5851.5322},{"date":"2021-06-01","close":5986.2949},{"date":"2021-06-02","close":5957.9238},{"date":"2021-06-03","close":5858.6255},{"date":"2021-06-04","close":5908.2744},{"date":"2021-06-07","close":5801.8833},{"date":"2021-06-08","close":6035.9443},{"date":"2021-06-09","close":6170.707},{"date":"2021-06-10","close":5979.2021},{"date":"2021-06-11","close":6149.4287},{"date":"2021-06-14","close":6340.9331},{"date":"2021-06-15","close":6227.4487},{"date":"2021-06-16","close":6255.8198},{"date":"2021-06-17","close":6312.562},{"date":"2021-06-18","close":6142.3359},{"date":"2021-06-21","close":5957.9238},{"date":"2021-06-22","close":5908.2744},{"date":"2021-06-23","close":6050.1299},{"date":"2021-06-24","close":6007.5732},{"date":"2021-06-25","close":5957.9238},{"date":"2021-06-28","close":5929.5532},{"date":"2021-06-29","close":5965.0161},{"date":"2021-06-30","close":5894.0889},{"date":"2021-07-01","close":5837.3467},{"date":"2021-07-02","close":5567.8213},{"date":"2021-07-05","close":5340.853},{"date":"2021-07-06","close":5447.2446},{"date":"2021-07-07","close":5440.1519},{"date":"2021-07-08","close":5284.1108},{"date":"2021-07-09","close":5262.8325},{"date":"2021-07-12","close":5404.688},{"date":"2021-07-13","close":5525.2656},{"date":"2021-07-14","close":5546.5435},{"date":"2021-07-15","close":5447.2446},{"date":"2021-07-16","close":5511.0796},{"date":"2021-07-19","close":5447.2446},{"date":"2021-07-20","close":5440.1519},{"date":"2021-07-21","close":5461.4302},{"date":"2021-07-22","close":5475.6157},{"date":"2021-07-23","close":5631.6567},{"date":"2021-07-26","close":6092.6865},{"date":"2021-07-27","close":6071.4082},{"date":"2021-07-28","close":6234.542},{"date":"2021-07-29","close":6184.8926},{"date":"2021-07-30","close":6255.8198},{"date":"2021-08-02","close":6121.0571},{"date":"2021-08-03","close":6028.8511},{"date":"2021-08-04","close":6035.9443},{"date":"2021-08-05","close":5972.1094},{"date":"2021-08-06","close":5986.2949},{"date":"2021-08-09","close":5844.4395},{"date":"2021-08-10","close":5674.2129},{"date":"2021-08-11","close":5525.2656},{"date":"2021-08-12","close":5532.3574},{"date":"2021-08-13","close":5567.8213},{"date":"2021-08-17","close":5319.5747},{"date":"2021-08-18","close":5411.7808},{"date":"2021-08-19","close":5177.7192},{"date":"2021-08-20","close":5156.4419},{"date":"2021-08-23","close":5262.8325},{"date":"2021-08-24","close":5397.5952},{"date":"2021-08-25","close":5383.4097},{"date":"2021-08-26","close":5340.853},{"date":"2021-08-27","close":5482.7085},{"date":"2021-08-30","close":5425.9663},{"date":"2021-08-31","close":5518.1724},{"date":"2021-09-01","close":5539.4507},{"date":"2021-09-02","close":5461.4302},{"date":"2021-09-03","close":5560.729},{"date":"2021-09-06","close":5461.4302},{"date":"2021-09-07","close":5383.4097},{"date":"2021-09-08","close":5468.5225},{"date":"2021-09-09","close":5440.1519},{"date":"2021-09-10","close":5418.8735},{"date":"2021-09-13","close":5340.853},{"date":"2021-09-14","close":5347.9458},{"date":"2021-09-15","close":5291.2031},{"date":"2021-09-16","close":5255.7402},{"date":"2021-09-17","close":5312.4824},{"date":"2021-09-23","close":5227.3687},{"date":"2021-09-24","close":5262.8325},{"date":"2021-09-27","close":5355.0386},{"date":"2021-09-28","close":5234.4614},{"date":"2021-09-29","close":5170.6265},{"date":"2021-09-30","close":5170.6265},{"date":"2021-10-01","close":5064.2354},{"date":"2021-10-05","close":5000.4004},{"date":"2021-10-06","close":5092.6064},{"date":"2021-10-07","close":5085.5137},{"date":"2021-10-08","close":4957.8438},{"date":"2021-10-12","close":4815.9888},{"date":"2021-10-13","close":5085.5137},{"date":"2021-10-14","close":5227.3687},{"date":"2021-10-15","close":5319.5747},{"date":"2021-10-18","close":5404.688},{"date":"2021-10-19","close":5425.9663},{"date":"2021-10-20","close":5404.688},{"date":"2021-10-21","close":5461.4302},{"date":"2021-10-22","close":5489.8013},{"date":"2021-10-25","close":5567.8213},{"date":"2021-10-26","close":5461.4302},{"date":"2021-10-27","close":5496.894},{"date":"2021-10-28","close":5425.9663},{"date":"2021-10-29","close":5390.502},{"date":"2021-11-01","close":5376.3164},{"date":"2021-11-02","close":5319.5747},{"date":"2021-11-03","close":5177.7192},{"date":"2021-11-04","close":5213.1831},{"date":"2021-11-05","close":5461.4302},{"date":"2021-11-08","close":5404.688},{"date":"2021-11-09","close":5298.2969},{"date":"2021-11-10","close":5142.2559},{"date":"2021-11-11","close":5227.3687},{"date":"2021-11-12","close":5135.1631},{"date":"2021-11-15","close":5028.772},{"date":"2021-11-16","close":5255.7402},{"date":"2021-11-17","close":5305.3896},{"date":"2021-11-18","close":5248.6475},{"date":"2021-11-19","close":5184.8125},{"date":"2021-11-22","close":5106.7915},{"date":"2021-11-23","close":5198.9976},{"date":"2021-11-24","close":5163.5332},{"date":"2021-11-25","close":5128.0703},{"date":"2021-11-26","close":4979.1221},{"date":"2021-11-29","close":4858.5444},{"date":"2021-11-30","close":4624.4839},{"date":"2021-12-01","close":4589.02},{"date":"2021-12-02","close":4645.7622},{"date":"2021-12-03","close":4801.8032},{"date":"2021-12-06","close":5014.5859},{"date":"2021-12-07","close":5319.5747},{"date":"2021-12-08","close":5284.1108},{"date":"2021-12-09","close":5255.7402},{"date":"2021-12-10","close":5355.0386},{"date":"2021-12-13","close":5539.4507},{"date":"2021-12-14","close":5610.3784},{"date":"2021-12-15","close":5539.4507},{"date":"2021-12-16","close":5489.8013},{"date":"2021-12-17","close":5709.6768},{"date":"2021-12-20","close":5553.6362},{"date":"2021-12-21","close":5525.2656},{"date":"2021-12-22","close":5425.9663},{"date":"2021-12-23","close":5461.4302},{"date":"2021-12-24","close":5333.7607},{"date":"2021-12-27","close":5362.1313},{"date":"2021-12-28","close":5362.1313},{"date":"2021-12-29","close":5614.9922},{"date":"2021-12-30","close":5659.6143},{"date":"2022-01-03","close":7450.0},{"date":"2022-01-04","close":5882.7266},{"date":"2022-01-05","close":5882.7266},{"date":"2022-01-06","close":5763.7334},{"date":"2022-01-07","close":5756.2964},{"date":"2022-01-10","close":5637.3027},{"date":"2022-01-11","close":5548.0586},{"date":"2022-01-12","close":5585.2437},{"date":"2022-01-13","close":5637.3027},{"date":"2022-01-14","close":5525.7471},{"date":"2022-01-17","close":5473.6875},{"date":"2022-01-18","close":5347.2573},{"date":"2022-01-19","close":5339.8203},{"date":"2022-01-20","close":5406.7539},{"date":"2022-01-21","close":5310.0718},{"date":"2022-01-24","close":5191.0786},{"date":"2022-01-25","close":5124.145},{"date":"2022-01-26","close":5124.145},{"date":"2022-01-27","close":5079.5225},{"date":"2022-01-28","close":5235.7012},{"date":"2022-02-03","close":5324.9463},{"date":"2022-02-04","close":5436.5024},{"date":"2022-02-07","close":5652.1772},{"date":"2022-02-08","close":5652.1772},{"date":"2022-02-09","close":5652.1772},{"date":"2022-02-10","close":5704.2368},{"date":"2022-02-11","close":5585.2437},{"date":"2022-02-14","close":5585.2437},{"date":"2022-02-15","close":5473.6875},{"date":"2022-02-16","close":5518.3101},{"date":"2022-02-17","close":5518.3101},{"date":"2022-02-18","close":5823.23},{"date":"2022-02-21","close":5823.23},{"date":"2022-02-22","close":5823.23},{"date":"2022-02-23","close":5823.23},{"date":"2022-02-24","close":6209.958},{"date":"2022-02-25","close":6239.7061},{"date":"2022-02-28","close":6239.7061},{"date":"2022-03-02","close":6395.8848},{"date":"2022-03-03","close":6678.4937},{"date":"2022-03-04","close":6678.4937},{"date":"2022-03-07","close":6373.5737},{"date":"2022-03-08","close":6299.2026},{"date":"2022-03-10","close":6299.2026},{"date":"2022-03-11","close":6299.2026},{"date":"2022-03-14","close":6492.5669},{"date":"2022-03-15","close":6492.5669},{"date":"2022-03-16","close":6492.5669},{"date":"2022-03-17","close":6492.5669},{"date":"2022-03-18","close":6626.4336},{"date":"2022-03-21","close":6626.4336},{"date":"2022-03-22","close":6373.5737},{"date":"2022-03-23","close":6544.6265},{"date":"2022-03-24","close":6611.5601},{"date":"2022-03-25","close":6916.4795},{"date":"2022-03-28","close":6990.8511},{"date":"2022-03-29","close":7771.7437},{"date":"2022-03-30","close":7213.9634},{"date":"2022-03-31","close":7288.334},{"date":"2022-04-01","close":7437.0757},{"date":"2022-04-04","close":7771.7437},{"date":"2022-04-05","close":7585.8164},{"date":"2022-04-06","close":7548.6313},{"date":"2022-04-07","close":7734.5586},{"date":"2022-04-08","close":8292.3398},{"date":"2022-04-11","close":7846.1147},{"date":"2022-04-12","close":8255.1533},{"date":"2022-04-13","close":8701.3789},{"date":"2022-04-14","close":8664.1924},{"date":"2022-04-15","close":9036.0459},{"date":"2022-04-18","close":8998.8613},{"date":"2022-04-19","close":8924.4912},{"date":"2022-04-20","close":8887.3057},{"date":"2022-04-21","close":8812.9336},{"date":"2022-04-22","close":8738.5635},{"date":"2022-04-25","close":8403.8955},{"date":"2022-04-26","close":8366.71},{"date":"2022-04-27","close":8143.5986},{"date":"2022-04-28","close":8069.2271},{"date":"2022-04-29","close":8366.71},{"date":"2022-05-02","close":8366.71},{"date":"2022-05-03","close":8403.8955},{"date":"2022-05-04","close":8255.1533},{"date":"2022-05-06","close":8255.1533},{"date":"2022-05-09","close":10700.0},{"date":"2022-05-10","close":7957.6704},{"date":"2022-05-11","close":7734.5586},{"date":"2022-05-12","close":7511.4468},{"date":"2022-05-13","close":7734.5586},{"date":"2022-05-16","close":7846.1147},{"date":"2022-05-17","close":7920.4863},{"date":"2022-05-18","close":7957.6704},{"date":"2022-05-19","close":7734.5586},{"date":"2022-05-20","close":7697.3735},{"date":"2022-05-23","close":7883.3003},{"date":"2022-05-24","close":7734.5586},{"date":"2022-05-25","close":7808.9287},{"date":"2022-05-26","close":8069.2271},{"date":"2022-05-27","close":8032.041},{"date":"2022-05-30","close":7920.4863},{"date":"2022-05-31","close":8032.041},{"date":"2022-06-02","close":8069.2271},{"date":"2022-06-03","close":8180.7827},{"date":"2022-06-07","close":8032.041},{"date":"2022-06-08","close":8180.7827},{"date":"2022-06-09","close":8106.4131},{"date":"2022-06-10","close":8069.2271},{"date":"2022-06-13","close":7422.2012},{"date":"2022-06-14","close":7206.5259},{"date":"2022-06-15","close":7102.4072},{"date":"2022-06-16","close":7035.4741},{"date":"2022-06-17","close":6797.4868},{"date":"2022-06-20","close":6581.8115},{"date":"2022-06-21","close":6767.7383},{"date":"2022-06-22","close":6410.7588},{"date":"2022-06-23","close":6202.5215},{"date":"2022-06-24","close":6254.5806},{"date":"2022-06-27","close":6247.1436},{"date":"2022-06-28","close":6299.2026},{"date":"2022-06-29","close":6247.1436},{"date":"2022-06-30","close":6113.2759},{"date":"2022-07-01","close":5986.8462},{"date":"2022-07-04","close":5897.6006},{"date":"2022-07-05","close":6024.0317},{"date":"2022-07-06","close":6024.0317},{"date":"2022-07-07","close":6120.7129},{"date":"2022-07-08","close":6232.269},{"date":"2022-07-11","close":6209.958},{"date":"2022-07-12","close":5986.8462},{"date":"2022-07-13","close":6024.0317},{"date":"2022-07-14","close":6009.1572},{"date":"2022-07-15","close":5867.8525},{"date":"2022-07-18","close":6031.4683},{"date":"2022-07-19","close":6172.7729},{"date":"2022-07-20","close":6321.5142},{"date":"2022-07-21","close":6314.0776},{"date":"2022-07-22","close":6544.6265},{"date":"2022-07-25","close":6284.3291},{"date":"2022-07-26","close":6247.1436},{"date":"2022-07-27","close":6262.0176},{"date":"2022-07-28","close":6269.4551},{"date":"2022-07-29","close":6477.6924},{"date":"2022-08-01","close":6395.8848},{"date":"2022-08-02","close":6291.7656},{"date":"2022-08-03","close":6388.4478},{"date":"2022-08-04","close":6381.0112},{"date":"2022-08-05","close":6395.8848},{"date":"2022-08-08","close":6276.8916},{"date":"2022-08-09","close":6195.084},{"date":"2022-08-10","close":6053.7793},{"date":"2022-08-11","close":6150.4614},{"date":"2022-08-12","close":6232.269},{"date":"2022-08-16","close":6299.2026},{"date":"2022-08-17","close":6150.4614},{"date":"2022-08-18","close":6150.4614},{"date":"2022-08-19","close":6031.4683},{"date":"2022-08-22","close":5778.6079},{"date":"2022-08-23","close":5667.0513},{"date":"2022-08-24","close":5696.8003},{"date":"2022-08-25","close":5890.1636},{"date":"2022-08-26","close":6076.0903},{"date":"2022-08-29","close":5838.104},{"date":"2022-08-30","close":5860.4155},{"date":"2022-08-31","close":5756.2964},{"date":"2022-09-01","close":5585.2437},{"date":"2022-09-02","close":5317.5088},{"date":"2022-09-05","close":5429.0649},{"date":"2022-09-06","close":5473.6875},{"date":"2022-09-07","close":5347.2573},{"date":"2022-09-08","close":5347.2573},{"date":"2022-09-13","close":5503.4355},{"date":"2022-09-14","close":5295.1978},{"date":"2022-09-15","close":5295.1978},{"date":"2022-09-16","close":5220.8271},{"date":"2022-09-19","close":5191.0786},{"date":"2022-09-20","close":5280.3237},{"date":"2022-09-21","close":5258.0122},{"date":"2022-09-22","close":5064.6479},{"date":"2022-09-23","close":4915.9067},{"date":"2022-09-26","close":4573.8018},{"date":"2022-09-27","close":4648.1724},{"date":"2022-09-28","close":4499.4307},{"date":"2022-09-29","close":4477.1191},{"date":"2022-09-30","close":4410.1855},{"date":"2022-10-04","close":4529.1792},{"date":"2022-10-05","close":4536.6162},{"date":"2022-10-06","close":4737.4165},{"date":"2022-10-07","close":4670.4829},{"date":"2022-10-11","close":4439.9336},{"date":"2022-10-12","close":4499.4307},{"date":"2022-10-13","close":4484.5566},{"date":"2022-10-14","close":4685.3579},{"date":"2022-10-17","close":4633.2979},{"date":"2022-10-18","close":4722.543},{"date":"2022-10-19","close":4670.4829},{"date":"2022-10-20","close":4558.9272},{"date":"2022-10-21","close":4514.3052},{"date":"2022-10-24","close":4663.0464},{"date":"2022-10-25","close":4558.9272},{"date":"2022-10-26","close":4536.6162},{"date":"2022-10-27","close":4610.9868},{"date":"2022-10-28","close":4603.5493},{"date":"2022-10-31","close":4648.1724},{"date":"2022-11-01","close":4744.8545},{"date":"2022-11-02","close":4596.1128},{"date":"2022-11-03","close":4588.6753},{"date":"2022-11-04","close":4514.3052},{"date":"2022-11-07","close":4692.7944},{"date":"2022-11-08","close":4759.7285},{"date":"2022-11-09","close":4737.4165},{"date":"2022-11-10","close":4677.9204},{"date":"2022-11-11","close":4834.0991},{"date":"2022-11-14","close":4856.4106},{"date":"2022-11-15","close":4863.8477},{"date":"2022-11-16","close":4834.0991},{"date":"2022-11-17","close":4826.6621},{"date":"2022-11-18","close":4782.0391},{"date":"2022-11-21","close":4610.9868},{"date":"2022-11-22","close":4759.7285},{"date":"2022-11-23","close":4834.0991},{"date":"2022-11-24","close":4975.4038},{"date":"2022-11-25","close":4782.0391},{"date":"2022-11-28","close":4715.1055},{"date":"2022-11-29","close":4707.6689},{"date":"2022-11-30","close":4796.9141},{"date":"2022-12-01","close":4908.4702},{"date":"2022-12-02","close":4871.2847},{"date":"2022-12-05","close":4953.0923},{"date":"2022-12-06","close":4811.7881},{"date":"2022-12-07","close":4908.4702},{"date":"2022-12-08","close":4789.4766},{"date":"2022-12-09","close":4789.4766},{"date":"2022-12-12","close":4789.4766},{"date":"2022-12-13","close":4938.2183},{"date":"2022-12-14","close":4938.2183},{"date":"2022-12-15","close":4953.0923},{"date":"2022-12-16","close":4878.7212},{"date":"2022-12-19","close":4863.8477},{"date":"2022-12-20","close":4715.1055},{"date":"2022-12-21","close":4677.9204},{"date":"2022-12-22","close":4759.7285},{"date":"2022-12-23","close":4484.5566},{"date":"2022-12-26","close":4536.6162},{"date":"2022-12-27","close":4707.6689},{"date":"2022-12-28","close":4668.2407},{"date":"2022-12-29","close":4478.9883},{"date":"2023-01-02","close":4447.4453},{"date":"2023-01-03","close":4337.0479},{"date":"2023-01-04","close":4455.3315},{"date":"2023-01-05","close":4486.8735},{"date":"2023-01-06","close":4518.4155},{"date":"2023-01-09","close":4636.6987},{"date":"2023-01-10","close":4660.3555},{"date":"2023-01-11","close":4676.1265},{"date":"2023-01-12","close":4684.0122},{"date":"2023-01-13","close":4691.8975},{"date":"2023-01-16","close":4762.8672},{"date":"2023-01-17","close":4747.0962},{"date":"2023-01-18","close":4707.6685},{"date":"2023-01-19","close":4818.0664},{"date":"2023-01-20","close":4802.2949},{"date":"2023-01-25","close":4849.6084},{"date":"2023-01-26","close":4904.8071},{"date":"2023-01-27","close":4952.1206},{"date":"2023-01-30","close":4825.9517},{"date":"2023-01-31","close":4770.7529},{"date":"2023-02-01","close":4857.4937},{"date":"2023-02-02","close":4889.0361},{"date":"2023-02-03","close":5243.8857},{"date":"2023-02-06","close":5441.0239},{"date":"2023-02-07","close":5519.8799},{"date":"2023-02-08","close":5582.9639},{"date":"2023-02-09","close":5693.3613},{"date":"2023-02-10","close":5046.7471},{"date":"2023-02-13","close":5030.9761},{"date":"2023-02-14","close":5062.5181},{"date":"2023-02-15","close":4967.8916},{"date":"2023-02-16","close":5046.7471},{"date":"2023-02-17","close":5023.0898},{"date":"2023-02-20","close":4952.1206},{"date":"2023-02-21","close":4810.1807},{"date":"2023-02-22","close":4691.8975},{"date":"2023-02-23","close":4723.4399},{"date":"2023-02-24","close":4684.0122},{"date":"2023-02-27","close":4707.6685},{"date":"2023-02-28","close":4778.6387},{"date":"2023-03-02","close":4770.7529},{"date":"2023-03-03","close":4699.7832},{"date":"2023-03-06","close":4833.8374},{"date":"2023-03-07","close":4770.7529},{"date":"2023-03-08","close":4699.7832},{"date":"2023-03-09","close":4660.3555},{"date":"2023-03-10","close":4581.4995},{"date":"2023-03-13","close":4502.6445},{"date":"2023-03-14","close":4352.8193},{"date":"2023-03-15","close":4344.9336},{"date":"2023-03-16","close":4289.7354},{"date":"2023-03-17","close":4447.4453},{"date":"2023-03-20","close":4502.6445},{"date":"2023-03-21","close":4439.5601},{"date":"2023-03-22","close":4447.4453},{"date":"2023-03-23","close":4439.5601},{"date":"2023-03-24","close":4439.5601},{"date":"2023-03-27","close":4258.1929},{"date":"2023-03-28","close":4305.5059},{"date":"2023-03-29","close":4400.1323},{"date":"2023-03-30","close":4400.1323},{"date":"2023-03-31","close":4486.8735},{"date":"2023-04-03","close":4486.8735},{"date":"2023-04-04","close":4494.7588},{"date":"2023-04-05","close":4439.5601},{"date":"2023-04-06","close":4384.3613},{"date":"2023-04-07","close":4384.3613},{"date":"2023-04-10","close":4360.7046},{"date":"2023-04-11","close":4431.6748},{"date":"2023-04-12","close":4502.6445},{"date":"2023-04-13","close":4549.958},{"date":"2023-04-14","close":4526.3008},{"date":"2023-04-17","close":4447.4453},{"date":"2023-04-18","close":4447.4453},{"date":"2023-04-19","close":4486.8735},{"date":"2023-04-20","close":4392.2466},{"date":"2023-04-21","close":4313.3916},{"date":"2023-04-24","close":4321.2773},{"date":"2023-04-25","close":4297.6206},{"date":"2023-04-26","close":4305.5059},{"date":"2023-04-27","close":4297.6206},{"date":"2023-04-28","close":4613.042},{"date":"2023-05-02","close":4581.4995},{"date":"2023-05-03","close":4510.5303},{"date":"2023-05-04","close":4478.9883},{"date":"2023-05-08","close":4510.5303},{"date":"2023-05-09","close":4447.4453},{"date":"2023-05-10","close":4463.2168},{"date":"2023-05-11","close":4439.5601},{"date":"2023-05-12","close":4439.5601},{"date":"2023-05-15","close":4376.4761},{"date":"2023-05-16","close":4392.2466},{"date":"2023-05-17","close":4431.6748},{"date":"2023-05-18","close":4431.6748},{"date":"2023-05-19","close":4486.8735},{"date":"2023-05-22","close":4526.3008},{"date":"2023-05-23","close":4478.9883},{"date":"2023-05-24","close":4494.7588},{"date":"2023-05-25","close":4486.8735},{"date":"2023-05-26","close":4502.6445},{"date":"2023-05-30","close":4502.6445},{"date":"2023-05-31","close":4478.9883},{"date":"2023-06-01","close":4542.0723},{"date":"2023-06-02","close":4605.1567},{"date":"2023-06-05","close":4597.2715},{"date":"2023-06-07","close":4581.4995},{"date":"2023-06-08","close":4534.187},{"date":"2023-06-09","close":4557.8433},{"date":"2023-06-12","close":4518.4155},{"date":"2023-06-13","close":4510.5303},{"date":"2023-06-14","close":4447.4453},{"date":"2023-06-15","close":4408.0181},{"date":"2023-06-16","close":4392.2466},{"date":"2023-06-19","close":4408.0181},{"date":"2023-06-20","close":4376.4761},{"date":"2023-06-21","close":4431.6748},{"date":"2023-06-22","close":4408.0181},{"date":"2023-06-23","close":4408.0181},{"date":"2023-06-26","close":4400.1323},{"date":"2023-06-27","close":4360.7046},{"date":"2023-06-28","close":4352.8193},{"date":"2023-06-29","close":4368.5908},{"date":"2023-06-30","close":4376.4761},{"date":"2023-07-03","close":4376.4761},{"date":"2023-07-04","close":4337.0479},{"date":"2023-07-05","close":4329.1626},{"date":"2023-07-06","close":4352.8193},{"date":"2023-07-07","close":4281.8491},{"date":"2023-07-10","close":4266.0781},{"date":"2023-07-11","close":4273.9639},{"date":"2023-07-12","close":4273.9639},{"date":"2023-07-13","close":4273.9639},{"date":"2023-07-14","close":4281.8491},{"date":"2023-07-17","close":4195.1084},{"date":"2023-07-18","close":4124.1387},{"date":"2023-07-19","close":4084.7104},{"date":"2023-07-20","close":4068.9397},{"date":"2023-07-21","close":4021.6265},{"date":"2023-07-24","close":3958.5422},{"date":"2023-07-25","close":3875.7439},{"date":"2023-07-26","close":3808.7168},{"date":"2023-07-27","close":3966.4277},{"date":"2023-07-28","close":3942.771},{"date":"2023-07-31","close":3934.8855},{"date":"2023-08-01","close":4045.283},{"date":"2023-08-02","close":3990.0842},{"date":"2023-08-03","close":3938.8281},{"date":"2023-08-04","close":3958.5422},{"date":"2023-08-07","close":3927.0002},{"date":"2023-08-08","close":3887.5723},{"date":"2023-08-09","close":3863.9155},{"date":"2023-08-10","close":3907.2859},{"date":"2023-08-11","close":3974.313},{"date":"2023-08-14","close":3974.313},{"date":"2023-08-16","close":3887.5723},{"date":"2023-08-17","close":3903.343},{"date":"2023-08-18","close":3903.343},{"date":"2023-08-21","close":3891.5151},{"date":"2023-08-22","close":3883.6299},{"date":"2023-08-23","close":3848.1443},{"date":"2023-08-24","close":3824.488},{"date":"2023-08-25","close":3777.1746},{"date":"2023-08-28","close":3816.6023},{"date":"2023-08-29","close":3863.9155},{"date":"2023-08-30","close":3848.1443},{"date":"2023-08-31","close":3832.3735},{"date":"2023-09-01","close":3828.4312},{"date":"2023-09-04","close":3887.5723},{"date":"2023-09-05","close":3879.6868},{"date":"2023-09-06","close":3863.9155},{"date":"2023-09-07","close":3997.9697},{"date":"2023-09-08","close":4005.8557},{"date":"2023-09-11","close":4005.8557},{"date":"2023-09-12","close":3966.4277},{"date":"2023-09-13","close":4029.5117},{"date":"2023-09-14","close":4013.741},{"date":"2023-09-15","close":4092.5964},{"date":"2023-09-18","close":4116.2529},{"date":"2023-09-19","close":4068.9397},{"date":"2023-09-20","close":4053.1689},{"date":"2023-09-21","close":3966.4277},{"date":"2023-09-22","close":3990.0842},{"date":"2023-09-25","close":4084.7104},{"date":"2023-09-26","close":4384.3613},{"date":"2023-09-27","close":4360.7046},{"date":"2023-10-04","close":4258.1929},{"date":"2023-10-05","close":4258.1929},{"date":"2023-10-06","close":4321.2773},{"date":"2023-10-10","close":4195.1084},{"date":"2023-10-11","close":4234.5366},{"date":"2023-10-12","close":4250.3071},{"date":"2023-10-13","close":4250.3071},{"date":"2023-10-16","close":4147.7949},{"date":"2023-10-17","close":4179.3374},{"date":"2023-10-18","close":4179.3374},{"date":"2023-10-19","close":4005.8557},{"date":"2023-10-20","close":4005.8557},{"date":"2023-10-23","close":3840.259},{"date":"2023-10-24","close":3958.5422},{"date":"2023-10-25","close":3915.1719},{"date":"2023-10-26","close":3808.7168},{"date":"2023-10-27","close":3891.5151},{"date":"2023-10-30","close":3899.4006},{"date":"2023-10-31","close":3863.9155},{"date":"2023-11-01","close":3899.4006},{"date":"2023-11-02","close":3942.771},{"date":"2023-11-03","close":4005.8557},{"date":"2023-11-06","close":4061.0544},{"date":"2023-11-07","close":4037.3977},{"date":"2023-11-08","close":4037.3977},{"date":"2023-11-09","close":4005.8557},{"date":"2023-11-10","close":3982.199},{"date":"2023-11-13","close":3907.2859},{"date":"2023-11-14","close":3883.6299},{"date":"2023-11-15","close":4045.283},{"date":"2023-11-16","close":4116.2529},{"date":"2023-11-17","close":3997.9697},{"date":"2023-11-20","close":4013.741},{"date":"2023-11-21","close":4005.8557},{"date":"2023-11-22","close":3982.199},{"date":"2023-11-23","close":3966.4277},{"date":"2023-11-24","close":3974.313},{"date":"2023-11-27","close":3958.5422},{"date":"2023-11-28","close":3942.771},{"date":"2023-11-29","close":3927.0002},{"date":"2023-11-30","close":3903.343},{"date":"2023-12-01","close":3887.5723},{"date":"2023-12-04","close":3915.1719},{"date":"2023-12-05","close":3907.2859},{"date":"2023-12-06","close":3930.9426},{"date":"2023-12-07","close":3899.4006},{"date":"2023-12-08","close":3899.4006},{"date":"2023-12-11","close":3982.199},{"date":"2023-12-12","close":3942.771},{"date":"2023-12-13","close":3911.229},{"date":"2023-12-14","close":3919.1147},{"date":"2023-12-15","close":4061.0544},{"date":"2023-12-18","close":4029.5117},{"date":"2023-12-19","close":3997.9697},{"date":"2023-12-20","close":4005.8557},{"date":"2023-12-21","close":4045.283},{"date":"2023-12-22","close":4076.8252},{"date":"2023-12-26","close":4124.1387},{"date":"2023-12-27","close":4217.4829},{"date":"2023-12-28","close":4221.7266},{"date":"2024-01-02","close":4141.1104},{"date":"2024-01-03","close":4141.1104},{"date":"2024-01-04","close":4094.4377},{"date":"2024-01-05","close":4132.6245},{"date":"2024-01-08","close":4111.4097},{"date":"2024-01-09","close":4077.4663},{"date":"2024-01-10","close":4068.9805},{"date":"2024-01-11","close":4068.9805},{"date":"2024-01-12","close":3988.3645},{"date":"2024-01-15","close":3992.6074},{"date":"2024-01-16","close":3950.178},{"date":"2024-01-17","close":3856.8335},{"date":"2024-01-18","close":3848.3477},{"date":"2024-01-19","close":3878.0479},{"date":"2024-01-22","close":3797.4319},{"date":"2024-01-23","close":3996.8503},{"date":"2024-01-24","close":3979.8787},{"date":"2024-01-25","close":3975.6357},{"date":"2024-01-26","close":4005.3362},{"date":"2024-01-29","close":4009.5789},{"date":"2024-01-30","close":4158.082},{"date":"2024-01-31","close":4170.8105},{"date":"2024-02-01","close":4293.856},{"date":"2024-02-02","close":4327.7998},{"date":"2024-02-05","close":4327.7998},{"date":"2024-02-06","close":4327.7998},{"date":"2024-02-07","close":4327.7998},{"date":"2024-02-08","close":4336.2856},{"date":"2024-02-13","close":4353.2573},{"date":"2024-02-14","close":4353.2573},{"date":"2024-02-15","close":4353.2573},{"date":"2024-02-16","close":4412.6587},{"date":"2024-02-19","close":4599.3481},{"date":"2024-02-20","close":4506.0029},{"date":"2024-02-21","close":4599.3481},{"date":"2024-02-22","close":4548.4326},{"date":"2024-02-23","close":4455.0879},{"date":"2024-02-26","close":4522.9751},{"date":"2024-02-27","close":4497.5171},{"date":"2024-02-28","close":4463.5737},{"date":"2024-02-29","close":4480.5459},{"date":"2024-03-04","close":4514.4893},{"date":"2024-03-05","close":4497.5171},{"date":"2024-03-06","close":4395.687},{"date":"2024-03-07","close":4285.3701},{"date":"2024-03-08","close":4276.8843},{"date":"2024-03-11","close":4361.7432},{"date":"2024-03-12","close":4803.0093},{"date":"2024-03-13","close":4828.4668},{"date":"2024-03-14","close":4998.1841},{"date":"2024-03-15","close":5091.5288},{"date":"2024-03-18","close":5083.043},{"date":"2024-03-19","close":5091.5288},{"date":"2024-03-20","close":4998.1841},{"date":"2024-03-21","close":4989.6987},{"date":"2024-03-22","close":5032.1279},{"date":"2024-03-25","close":4989.6987},{"date":"2024-03-26","close":4972.7271},{"date":"2024-03-27","close":4904.8398},{"date":"2024-03-28","close":4777.5518},{"date":"2024-03-29","close":4887.8682},{"date":"2024-04-01","close":4726.6362},{"date":"2024-04-02","close":4650.2632},{"date":"2024-04-03","close":4607.834},{"date":"2024-04-04","close":4658.749},{"date":"2024-04-05","close":4514.4893},{"date":"2024-04-08","close":4455.0879},{"date":"2024-04-09","close":4590.8618},{"date":"2024-04-11","close":4539.9468},{"date":"2024-04-12","close":4412.6587},{"date":"2024-04-15","close":4387.2012},{"date":"2024-04-16","close":4238.6982},{"date":"2024-04-17","close":4259.9126},{"date":"2024-04-18","close":4293.856},{"date":"2024-04-19","close":4276.8843},{"date":"2024-04-22","close":4310.8281},{"date":"2024-04-23","close":4387.2012},{"date":"2024-04-24","close":4387.2012},{"date":"2024-04-25","close":4455.0879},{"date":"2024-04-26","close":4217.4829},{"date":"2024-04-29","close":4489.0317},{"date":"2024-04-30","close":4429.6304},{"date":"2024-05-02","close":4412.6587},{"date":"2024-05-03","close":4489.0317},{"date":"2024-05-07","close":4421.1445},{"date":"2024-05-08","close":4480.5459},{"date":"2024-05-09","close":4455.0879},{"date":"2024-05-10","close":4404.1729},{"date":"2024-05-13","close":4395.687},{"date":"2024-05-14","close":4370.229},{"date":"2024-05-16","close":4344.7715},{"date":"2024-05-17","close":4293.856},{"date":"2024-05-20","close":4213.2402},{"date":"2024-05-21","close":4217.4829},{"date":"2024-05-22","close":4225.9692},{"date":"2024-05-23","close":4225.9692},{"date":"2024-05-24","close":4225.9692},{"date":"2024-05-27","close":4162.3252},{"date":"2024-05-28","close":4183.54},{"date":"2024-05-29","close":4153.8394},{"date":"2024-05-30","close":4128.3813},{"date":"2024-05-31","close":4132.6245},{"date":"2024-06-03","close":4162.3252},{"date":"2024-06-04","close":4175.0537},{"date":"2024-06-05","close":4196.2686},{"date":"2024-06-07","close":4149.5962},{"date":"2024-06-10","close":4149.5962},{"date":"2024-06-11","close":4141.1104},{"date":"2024-06-12","close":4149.5962},{"date":"2024-06-13","close":4200.5117},{"date":"2024-06-14","close":4183.54},{"date":"2024-06-17","close":4149.5962},{"date":"2024-06-18","close":4136.8672},{"date":"2024-06-19","close":4115.6528},{"date":"2024-06-20","close":4132.6245},{"date":"2024-06-21","close":4102.9238},{"date":"2024-06-24","close":4107.167},{"date":"2024-06-25","close":4175.0537},{"date":"2024-06-26","close":4153.8394},{"date":"2024-06-27","close":4141.1104},{"date":"2024-06-28","close":4132.6245},{"date":"2024-07-01","close":4115.6528},{"date":"2024-07-02","close":4056.2517},{"date":"2024-07-03","close":4052.0083},{"date":"2024-07-04","close":4018.0652},{"date":"2024-07-05","close":4005.3362},{"date":"2024-07-08","close":4022.3081},{"date":"2024-07-09","close":4030.7939},{"date":"2024-07-10","close":4018.0652},{"date":"2024-07-11","close":3996.8503},{"date":"2024-07-12","close":4001.0933},{"date":"2024-07-15","close":3996.8503},{"date":"2024-07-16","close":3945.9351},{"date":"2024-07-17","close":3958.6638},{"date":"2024-07-18","close":3933.2063},{"date":"2024-07-19","close":3928.9631},{"date":"2024-07-22","close":3916.2344},{"date":"2024-07-23","close":3933.2063},{"date":"2024-07-24","close":3971.3928},{"date":"2024-07-25","close":3920.4773},{"date":"2024-07-26","close":3945.9351},{"date":"2024-07-29","close":3945.9351},{"date":"2024-07-30","close":3988.3645},{"date":"2024-07-31","close":4026.551},{"date":"2024-08-01","close":4132.6245},{"date":"2024-08-02","close":4081.709},{"date":"2024-08-05","close":3742.2739},{"date":"2024-08-06","close":3827.1326},{"date":"2024-08-07","close":3818.647},{"date":"2024-08-08","close":3839.8613},{"date":"2024-08-09","close":3890.7771},{"date":"2024-08-12","close":3988.3645},{"date":"2024-08-13","close":4039.2798},{"date":"2024-08-14","close":4068.9805},{"date":"2024-08-16","close":4153.8394},{"date":"2024-08-19","close":4183.54},{"date":"2024-08-20","close":4200.5117},{"date":"2024-08-21","close":4217.4829},{"date":"2024-08-22","close":4179.2969},{"date":"2024-08-23","close":4153.8394},{"date":"2024-08-26","close":4153.8394},{"date":"2024-08-27","close":4170.8105},{"date":"2024-08-28","close":4149.5962},{"date":"2024-08-29","close":4166.5679},{"date":"2024-08-30","close":4234.4551},{"date":"2024-09-02","close":4175.0537},{"date":"2024-09-03","close":4175.0537},{"date":"2024-09-04","close":4132.6245},{"date":"2024-09-05","close":4119.8955},{"date":"2024-09-06","close":4085.9519},{"date":"2024-09-09","close":4166.5679},{"date":"2024-09-10","close":4145.3535},{"date":"2024-09-11","close":4149.5962},{"date":"2024-09-12","close":4141.1104},{"date":"2024-09-13","close":3950.178},{"date":"2024-09-19","close":3941.6921},{"date":"2024-09-20","close":3979.8787},{"date":"2024-09-23","close":4001.0933},{"date":"2024-09-24","close":4013.8223},{"date":"2024-09-25","close":3971.3928},{"date":"2024-09-26","close":3971.3928},{"date":"2024-09-27","close":4001.0933},{"date":"2024-09-30","close":3962.9067},{"date":"2024-10-02","close":3950.178},{"date":"2024-10-04","close":3937.4492},{"date":"2024-10-07","close":3941.6921},{"date":"2024-10-08","close":3911.9915},{"date":"2024-10-10","close":3903.5056},{"date":"2024-10-11","close":4005.3362},{"date":"2024-10-14","close":4056.2517},{"date":"2024-10-15","close":4018.0652},{"date":"2024-10-16","close":4056.2517},{"date":"2024-10-17","close":4052.0083},{"date":"2024-10-18","close":4030.7939},{"date":"2024-10-21","close":4026.551},{"date":"2024-10-22","close":3916.2344},{"date":"2024-10-23","close":3962.9067},{"date":"2024-10-24","close":3945.9351},{"date":"2024-10-25","close":3924.7202},{"date":"2024-10-28","close":3958.6638},{"date":"2024-10-29","close":3958.6638},{"date":"2024-10-30","close":3920.4773},{"date":"2024-10-31","close":3941.6921},{"date":"2024-11-01","close":3911.9915},{"date":"2024-11-04","close":3933.2063},{"date":"2024-11-05","close":3933.2063},{"date":"2024-11-06","close":3941.6921},{"date":"2024-11-07","close":3941.6921},{"date":"2024-11-08","close":3920.4773},{"date":"2024-11-11","close":3907.7485},{"date":"2024-11-12","close":3835.6184},{"date":"2024-11-13","close":3750.7598},{"date":"2024-11-14","close":3784.7034},{"date":"2024-11-15","close":3648.9292},{"date":"2024-11-18","close":3712.5735},{"date":"2024-11-19","close":3712.5735},{"date":"2024-11-20","close":3810.1611},{"date":"2024-11-21","close":3852.5906},{"date":"2024-11-22","close":3899.2627},{"date":"2024-11-25","close":3950.178},{"date":"2024-11-26","close":3954.4209},{"date":"2024-11-27","close":3967.1497},{"date":"2024-11-28","close":3996.8503},{"date":"2024-11-29","close":3958.6638},{"date":"2024-12-02","close":4128.3813},{"date":"2024-12-03","close":4213.2402},{"date":"2024-12-04","close":4153.8394},{"date":"2024-12-05","close":4268.3989},{"date":"2024-12-06","close":4162.3252},{"date":"2024-12-09","close":4039.2798},{"date":"2024-12-10","close":4251.4268},{"date":"2024-12-11","close":4251.4268},{"date":"2024-12-12","close":4336.2856},{"date":"2024-12-13","close":4302.3418},{"date":"2024-12-16","close":4293.856},{"date":"2024-12-17","close":4285.3701},{"date":"2024-12-18","close":4293.856},{"date":"2024-12-19","close":4293.856},{"date":"2024-12-20","close":4230.2124},{"date":"2024-12-23","close":4196.2686},{"date":"2024-12-24","close":4238.6982},{"date":"2024-12-26","close":4310.8281},{"date":"2024-12-27","close":4209.9365},{"date":"2024-12-30","close":4164.0767},{"date":"2025-01-02","close":4040.2549},{"date":"2025-01-03","close":4054.0127},{"date":"2025-01-06","close":4058.5989},{"date":"2025-01-07","close":4090.7007},{"date":"2025-01-08","close":4118.2168},{"date":"2025-01-09","close":4099.8726},{"date":"2025-01-10","close":4113.6309},{"date":"2025-01-13","close":4044.8408},{"date":"2025-01-14","close":4003.5669},{"date":"2025-01-15","close":3971.4651},{"date":"2025-01-16","close":3925.6052},{"date":"2025-01-17","close":3934.7771},{"date":"2025-01-20","close":3921.0193},{"date":"2025-01-21","close":3911.8472},{"date":"2025-01-22","close":3916.4331},{"date":"2025-01-23","close":3888.9172},{"date":"2025-01-24","close":3898.0891},{"date":"2025-01-31","close":3870.5732},{"date":"2025-02-03","close":3939.363},{"date":"2025-02-04","close":4035.6689},{"date":"2025-02-05","close":4026.4968},{"date":"2025-02-06","close":4040.2549},{"date":"2025-02-07","close":4168.6626},{"date":"2025-02-10","close":4159.4907},{"date":"2025-02-11","close":4131.9746},{"date":"2025-02-12","close":4182.4204},{"date":"2025-02-13","close":4127.3887},{"date":"2025-02-14","close":4219.1084},{"date":"2025-02-17","close":4164.0767},{"date":"2025-02-18","close":4219.1084},{"date":"2025-02-19","close":4228.2803},{"date":"2025-02-20","close":4274.1401},{"date":"2025-02-21","close":4264.9683},{"date":"2025-02-24","close":4352.1021},{"date":"2025-02-25","close":4347.5161},{"date":"2025-02-26","close":4301.6562},{"date":"2025-02-27","close":4292.4844},{"date":"2025-02-28","close":4219.1084},{"date":"2025-03-04","close":4219.1084},{"date":"2025-03-05","close":4214.5225},{"date":"2025-03-06","close":4219.1084},{"date":"2025-03-07","close":4164.0767},{"date":"2025-03-10","close":4164.0767},{"date":"2025-03-11","close":4086.1147},{"date":"2025-03-12","close":4072.3567},{"date":"2025-03-13","close":4008.1528},{"date":"2025-03-14","close":4012.739},{"date":"2025-03-17","close":4054.0127},{"date":"2025-03-18","close":4063.1848},{"date":"2025-03-19","close":4090.7007},{"date":"2025-03-20","close":4118.2168},{"date":"2025-03-21","close":4122.8027},{"date":"2025-03-24","close":4113.6309},{"date":"2025-03-25","close":4063.1848},{"date":"2025-03-26","close":4049.4268},{"date":"2025-03-27","close":4049.4268},{"date":"2025-03-28","close":4044.8408},{"date":"2025-03-31","close":3943.9492},{"date":"2025-04-01","close":4035.6689},{"date":"2025-04-02","close":3953.1211},{"date":"2025-04-03","close":4049.4268},{"date":"2025-04-04","close":3971.4651},{"date":"2025-04-07","close":3838.4714},{"date":"2025-04-08","close":3879.7454},{"date":"2025-04-09","close":3879.7454},{"date":"2025-04-10","close":3962.293},{"date":"2025-04-11","close":4044.8408},{"date":"2025-04-14","close":4187.0063},{"date":"2025-04-15","close":4196.1782},{"date":"2025-04-16","close":4159.4907},{"date":"2025-04-17","close":4205.3506},{"date":"2025-04-18","close":4173.2485},{"date":"2025-04-21","close":4182.4204},{"date":"2025-04-22","close":4200.7642},{"date":"2025-04-23","close":4219.1084},{"date":"2025-04-24","close":4232.8662},{"date":"2025-04-25","close":4264.9683},{"date":"2025-04-28","close":4329.1719},{"date":"2025-04-29","close":4342.9302},{"date":"2025-04-30","close":4320.0},{"date":"2025-05-02","close":4329.1719},{"date":"2025-05-07","close":4324.5859},{"date":"2025-05-08","close":4329.1719},{"date":"2025-05-09","close":4274.1401},{"date":"2025-05-12","close":4251.2104},{"date":"2025-05-13","close":4255.7964},{"date":"2025-05-14","close":4251.2104},{"date":"2025-05-15","close":4246.624},{"date":"2025-05-16","close":4154.9043},{"date":"2025-05-19","close":4187.0063},{"date":"2025-05-20","close":4164.0767},{"date":"2025-05-21","close":4182.4204},{"date":"2025-05-22","close":4118.2168},{"date":"2025-05-23","close":4122.8027},{"date":"2025-05-26","close":4109.0444},{"date":"2025-05-27","close":4072.3567},{"date":"2025-05-28","close":4081.5288},{"date":"2025-05-29","close":4182.4204},{"date":"2025-05-30","close":4361.2739},{"date":"2025-06-02","close":4411.7197},{"date":"2025-06-04","close":4416.3057},{"date":"2025-06-05","close":4384.2041},{"date":"2025-06-09","close":4342.9302},{"date":"2025-06-10","close":4310.8281},{"date":"2025-06-11","close":4329.1719},{"date":"2025-06-12","close":4264.9683},{"date":"2025-06-13","close":4196.1782},{"date":"2025-06-16","close":4205.3506},{"date":"2025-06-17","close":4237.4521},{"date":"2025-06-18","close":4246.624},{"date":"2025-06-19","close":4214.5225},{"date":"2025-06-20","close":4228.2803},{"date":"2025-06-23","close":4159.4907},{"date":"2025-06-24","close":4187.0063},{"date":"2025-06-25","close":4205.3506},{"date":"2025-06-26","close":4154.9043},{"date":"2025-06-27","close":4127.3887},{"date":"2025-06-30","close":4136.5605},{"date":"2025-07-01","close":4228.2803},{"date":"2025-07-02","close":4219.1084},{"date":"2025-07-03","close":4274.1401},{"date":"2025-07-04","close":4255.7964},{"date":"2025-07-07","close":4297.0703},{"date":"2025-07-08","close":4315.4141},{"date":"2025-07-09","close":4384.2041},{"date":"2025-07-10","close":4407.1338},{"date":"2025-07-11","close":4393.376},{"date":"2025-07-14","close":4466.7515},{"date":"2025-07-15","close":4466.7515},{"date":"2025-07-16","close":4402.5479},{"date":"2025-07-17","close":4416.3057},{"date":"2025-07-18","close":4384.2041},{"date":"2025-07-21","close":4384.2041},{"date":"2025-07-22","close":4430.064},{"date":"2025-07-23","close":4457.5796},{"date":"2025-07-24","close":4420.8916},{"date":"2025-07-25","close":4388.79},{"date":"2025-07-28","close":4402.5479},{"date":"2025-07-29","close":4388.79},{"date":"2025-07-30","close":4480.5098},{"date":"2025-07-31","close":4498.8535},{"date":"2025-08-01","close":4393.376},{"date":"2025-08-04","close":4375.0317},{"date":"2025-08-05","close":4471.3374},{"date":"2025-08-06","close":4485.0957},{"date":"2025-08-07","close":4489.6816},{"date":"2025-08-08","close":4503.4395},{"date":"2025-08-11","close":4361.2739},{"date":"2025-08-12","close":4365.8599},{"date":"2025-08-13","close":4338.3442},{"date":"2025-08-14","close":4356.688},{"date":"2025-08-18","close":4342.9302},{"date":"2025-08-19","close":4338.3442},{"date":"2025-08-20","close":4324.5859},{"date":"2025-08-21","close":4342.9302},{"date":"2025-08-22","close":4402.5479},{"date":"2025-08-25","close":4361.2739},{"date":"2025-08-26","close":4434.6499},{"date":"2025-08-27","close":4434.6499},{"date":"2025-08-28","close":4425.4775},{"date":"2025-08-29","close":4430.064},{"date":"2025-09-01","close":4452.9937},{"date":"2025-09-02","close":4439.2358},{"date":"2025-09-03","close":4517.1978},{"date":"2025-09-04","close":4631.8472},{"date":"2025-09-05","close":4622.6753},{"date":"2025-09-08","close":4535.5415},{"date":"2025-09-09","close":4530.9556},{"date":"2025-09-10","close":4530.9556},{"date":"2025-09-11","close":4544.7134},{"date":"2025-09-12","close":4526.3696},{"date":"2025-09-15","close":4416.3057},{"date":"2025-09-16","close":4393.376},{"date":"2025-09-17","close":4416.3057},{"date":"2025-09-18","close":4388.79},{"date":"2025-09-19","close":4770.0},{"date":"2025-09-22","close":4361.2739},{"date":"2025-09-23","close":4352.1021},{"date":"2025-09-24","close":4329.1719},{"date":"2025-09-25","close":4324.5859},{"date":"2025-09-26","close":4278.7261},{"date":"2025-09-29","close":4297.0703},{"date":"2025-09-30","close":4269.5542},{"date":"2025-10-01","close":4274.1401},{"date":"2025-10-02","close":4287.8979},{"date":"2025-10-10","close":4283.312},{"date":"2025-10-13","close":4223.6943},{"date":"2025-10-14","close":4191.5923},{"date":"2025-10-15","close":4260.3823},{"date":"2025-10-16","close":4260.3823},{"date":"2025-10-17","close":4191.5923},{"date":"2025-10-20","close":4145.7324},{"date":"2025-10-21","close":4109.0444},{"date":"2025-10-22","close":4099.8726},{"date":"2025-10-23","close":4086.1147},{"date":"2025-10-24","close":4086.1147},{"date":"2025-10-27","close":4081.5288},{"date":"2025-10-28","close":4095.2866},{"date":"2025-10-29","close":4109.0444},{"date":"2025-10-30","close":4099.8726},{"date":"2025-10-31","close":4095.2866},{"date":"2025-11-03","close":3998.981},{"date":"2025-11-04","close":4086.1147},{"date":"2025-11-05","close":4099.8726},{"date":"2025-11-06","close":4177.8345},{"date":"2025-11-07","close":4113.6309},{"date":"2025-11-10","close":4196.1782},{"date":"2025-11-11","close":4264.9683},{"date":"2025-11-12","close":4320.0},{"date":"2025-11-13","close":4356.688},{"date":"2025-11-14","close":4338.3442},{"date":"2025-11-17","close":4356.688},{"date":"2025-11-18","close":4393.376},{"date":"2025-11-19","close":4402.5479},{"date":"2025-11-20","close":4370.4458},{"date":"2025-11-21","close":4402.5479},{"date":"2025-11-24","close":4219.1084},{"date":"2025-11-25","close":4251.2104},{"date":"2025-11-26","close":4283.312},{"date":"2025-11-27","close":4274.1401},{"date":"2025-11-28","close":4301.6562},{"date":"2025-12-01","close":4315.4141},{"date":"2025-12-02","close":4448.4077},{"date":"2025-12-03","close":4448.4077},{"date":"2025-12-04","close":4448.4077},{"date":"2025-12-05","close":4475.9238},{"date":"2025-12-08","close":4388.79},{"date":"2025-12-09","close":4379.6177},{"date":"2025-12-10","close":4320.0},{"date":"2025-12-11","close":4324.5859},{"date":"2025-12-12","close":4333.7578},{"date":"2025-12-15","close":4402.5479},{"date":"2025-12-16","close":4388.79},{"date":"2025-12-17","close":4388.79},{"date":"2025-12-18","close":4356.688},{"date":"2025-12-19","close":4365.8599},{"date":"2025-12-22","close":4347.5161},{"date":"2025-12-23","close":4320.0},{"date":"2025-12-24","close":4310.8281},{"date":"2025-12-26","close":4320.0},{"date":"2025-12-29","close":4420.0},{"date":"2025-12-30","close":4395.0},{"date":"2026-01-02","close":4335.0},{"date":"2026-01-05","close":4315.0},{"date":"2026-01-06","close":4300.0},{"date":"2026-01-07","close":4260.0},{"date":"2026-01-08","close":4185.0},{"date":"2026-01-09","close":4190.0},{"date":"2026-01-12","close":4190.0},{"date":"2026-01-13","close":4170.0},{"date":"2026-01-14","close":4225.0},{"date":"2026-01-15","close":4210.0},{"date":"2026-01-16","close":4175.0},{"date":"2026-01-19","close":4130.0},{"date":"2026-01-20","close":4185.0},{"date":"2026-01-21","close":4135.0},{"date":"2026-01-22","close":4165.0},{"date":"2026-01-23","close":4190.0},{"date":"2026-01-26","close":4195.0},{"date":"2026-01-27","close":4215.0},{"date":"2026-01-28","close":4355.0},{"date":"2026-01-29","close":4515.0},{"date":"2026-01-30","close":4400.0},{"date":"2026-02-02","close":4270.0},{"date":"2026-02-03","close":4260.0},{"date":"2026-02-04","close":4310.0},{"date":"2026-02-05","close":4300.0},{"date":"2026-02-06","close":4250.0},{"date":"2026-02-09","close":4265.0},{"date":"2026-02-10","close":4325.0},{"date":"2026-02-11","close":4375.0},{"date":"2026-02-12","close":4380.0},{"date":"2026-02-13","close":4390.0},{"date":"2026-02-19","close":4415.0},{"date":"2026-02-20","close":4405.0},{"date":"2026-02-23","close":4495.0},{"date":"2026-02-24","close":4570.0},{"date":"2026-02-25","close":4530.0},{"date":"2026-02-26","close":4485.0},{"date":"2026-02-27","close":4435.0},{"date":"2026-03-03","close":4315.0},{"date":"2026-03-04","close":4050.0},{"date":"2026-03-05","close":4230.0},{"date":"2026-03-06","close":4255.0},{"date":"2026-03-09","close":4180.0},{"date":"2026-03-10","close":4190.0},{"date":"2026-03-11","close":4270.0},{"date":"2026-03-12","close":4300.0},{"date":"2026-03-13","close":4325.0},{"date":"2026-03-16","close":4330.0},{"date":"2026-03-17","close":4340.0},{"date":"2026-03-18","close":4320.0},{"date":"2026-03-19","close":4295.0},{"date":"2026-03-20","close":4350.0},{"date":"2026-03-23","close":4335.0},{"date":"2026-03-24","close":4525.0},{"date":"2026-03-25","close":4510.0},{"date":"2026-03-26","close":4600.0},{"date":"2026-03-27","close":4500.0},{"date":"2026-03-30","close":4485.0},{"date":"2026-03-31","close":4380.0},{"date":"2026-04-01","close":4470.0},{"date":"2026-04-02","close":4355.0},{"date":"2026-04-03","close":4380.0},{"date":"2026-04-06","close":4475.0},{"date":"2026-04-07","close":4560.0},{"date":"2026-04-08","close":4535.0},{"date":"2026-04-09","close":4505.0},{"date":"2026-04-10","close":4585.0},{"date":"2026-04-13","close":4595.0},{"date":"2026-04-14","close":4585.0},{"date":"2026-04-15","close":4635.0},{"date":"2026-04-16","close":4600.0},{"date":"2026-04-17","close":4585.0},{"date":"2026-04-20","close":4585.0},{"date":"2026-04-21","close":4535.0},{"date":"2026-04-22","close":4520.0},{"date":"2026-04-23","close":4535.0},{"date":"2026-04-24","close":4950.0},{"date":"2026-04-27","close":5270.0},{"date":"2026-04-28","close":5260.0},{"date":"2026-04-29","close":5570.0},{"date":"2026-04-30","close":5610.0},{"date":"2026-05-04","close":5280.0},{"date":"2026-05-06","close":5190.0},{"date":"2026-05-07","close":5190.0},{"date":"2026-05-08","close":5370.0},{"date":"2026-05-11","close":5370.0},{"date":"2026-05-12","close":5240.0},{"date":"2026-05-13","close":5050.0},{"date":"2026-05-14","close":5310.0},{"date":"2026-05-15","close":5080.0},{"date":"2026-05-18","close":5010.0},{"date":"2026-05-19","close":4900.0},{"date":"2026-05-20","close":4755.0},{"date":"2026-05-21","close":4825.0},{"date":"2026-05-22","close":4890.0},{"date":"2026-05-26","close":4610.0},{"date":"2026-05-27","close":4370.0},{"date":"2026-05-28","close":4390.0},{"date":"2026-05-29","close":4380.0},{"date":"2026-06-01","close":4160.0},{"date":"2026-06-02","close":4250.0},{"date":"2026-06-04","close":4240.0},{"date":"2026-06-05","close":4275.0},{"date":"2026-06-08","close":4045.0},{"date":"2026-06-09","close":4195.0},{"date":"2026-06-10","close":4200.0},{"date":"2026-06-11","close":4235.0},{"date":"2026-06-12","close":4260.0},{"date":"2026-06-15","close":4240.0},{"date":"2026-06-16","close":4340.0},{"date":"2026-06-17","close":4325.0},{"date":"2026-06-18","close":4185.0},{"date":"2026-06-19","close":4080.0},{"date":"2026-06-22","close":4010.0},{"date":"2026-06-23","close":3860.0},{"date":"2026-06-24","close":3860.0},{"date":"2026-06-25","close":3850.0},{"date":"2026-06-26","close":3700.0},{"date":"2026-06-29","close":4175.0},{"date":"2026-06-30","close":4035.0},{"date":"2026-07-01","close":4150.0},{"date":"2026-07-02","close":3995.0},{"date":"2026-07-03","close":4070.0},{"date":"2026-07-06","close":4090.0},{"date":"2026-07-07","close":4095.0},{"date":"2026-07-08","close":3985.0},{"date":"2026-07-09","close":3980.0},{"date":"2026-07-10","close":4055.0},{"date":"2026-07-13","close":3970.0},{"date":"2026-07-14","close":4000.0},{"date":"2026-07-15","close":4000.0},{"date":"2026-07-16","close":3940.0},{"date":"2026-07-20","close":3900.0},{"date":"2026-07-21","close":3905.0},{"date":"2026-07-22","close":3905.0},{"date":"2026-07-23","close":4040.0},{"date":"2026-07-24","close":3985.0},{"date":"2026-07-27","close":3980.0},{"date":"2026-07-28","close":3810.0},{"date":"2026-07-29","close":3720.0},{"date":"2026-07-30","close":3800.0},{"date":"2026-07-31","close":3825.0},{"date":"2026-08-03","close":3840.0},{"date":"2026-08-04","close":3820.0},{"date":"2026-08-05","close":3820.0},{"date":"2026-08-06","close":3840.0},{"date":"2026-08-07","close":3890.0},{"date":"2026-08-10","close":3925.0},{"date":"2026-08-11","close":3910.0},{"date":"2026-08-12","close":3915.0},{"date":"2026-08-13","close":3850.0},{"date":"2026-08-14","close":3865.0},{"date":"2026-08-18","close":3810.0},{"date":"2026-08-19","close":3695.0},{"date":"2026-08-20","close":3590.0},{"date":"2026-08-21","close":3565.0},{"date":"2026-08-24","close":3660.0},{"date":"2026-08-25","close":3685.0},{"date":"2026-08-26","close":3710.0},{"date":"2026-08-27","close":3670.0},{"date":"2026-08-28","close":3735.0},{"date":"2026-08-31","close":3735.0},{"date":"2026-09-01","close":3750.0},{"date":"2026-09-02","close":3740.0},{"date":"2026-09-03","close":3730.0},{"date":"2026-09-04","close":3770.0},{"date":"2026-09-07","close":3760.0},{"date":"2026-09-08","close":3765.0},{"date":"2026-09-09","close":3790.0},{"date":"2026-09-10","close":3800.0},{"date":"2026-09-11","close":3800.0},{"date":"2026-09-14","close":3790.0},{"date":"2026-09-15","close":3770.0},{"date":"2026-09-16","close":3765.0},{"date":"2026-09-17","close":3800.0},{"date":"2026-09-18","close":3775.0},{"date":"2026-09-21","close":3790.0},{"date":"2026-09-22","close":3800.0},{"date":"2026-09-23","close":3795.0},{"date":"2026-09-28","close":3870.0},{"date":"2026-09-29","close":3845.0},{"date":"2026-09-30","close":3875.0},{"date":"2026-10-01","close":3890.0},{"date":"2026-10-02","close":3945.0},{"date":"2026-10-06","close":3975.0},{"date":"2026-10-07","close":4010.0},{"date":"2026-10-08","close":4040.0},{"date":"2026-10-12","close":4000.0},{"date":"2026-10-13","close":3950.0},{"date":"2026-10-14","close":3980.0},{"date":"2026-10-15","close":3820.0},{"date":"2026-10-16","close":3985.0},{"date":"2026-10-19","close":3990.0},{"date":"2026-10-20","close":3865.0},{"date":"2026-10-21","close":3865.0},{"date":"2026-10-22","close":3835.0},{"date":"2026-10-23","close":3830.0}],"chart_data":[{"date":"2024-10-23","open":3891,"high":3988,"low":3891,"close":3963,"volume":52171,"rsi_14":50.0,"sma_20":4695.5,"sma_60":4752.58,"sma_120":4838.88},{"date":"2024-10-24","open":3971,"high":3971,"low":3920,"close":3946,"volume":39334,"rsi_14":49.57,"sma_20":4692.25,"sma_60":4752.83,"sma_120":4834.54},{"date":"2024-10-25","open":3925,"high":3963,"low":3908,"close":3925,"volume":33138,"rsi_14":48.72,"sma_20":4687.0,"sma_60":4751.92,"sma_120":4829.33},{"date":"2024-10-28","open":3946,"high":3963,"low":3891,"close":3959,"volume":52132,"rsi_14":51.61,"sma_20":4686.25,"sma_60":4752.67,"sma_120":4826.79},{"date":"2024-10-29","open":3920,"high":3976,"low":3916,"close":3959,"volume":28711,"rsi_14":54.7,"sma_20":4685.5,"sma_60":4752.92,"sma_120":4821.58},{"date":"2024-10-30","open":3959,"high":3959,"low":3920,"close":3920,"volume":35538,"rsi_14":51.61,"sma_20":4680.75,"sma_60":4752.42,"sma_120":4816.58},{"date":"2024-10-31","open":3920,"high":3950,"low":3904,"close":3942,"volume":36100,"rsi_14":42.86,"sma_20":4679.5,"sma_60":4751.5,"sma_120":4811.96},{"date":"2024-11-01","open":3942,"high":3942,"low":3891,"close":3912,"volume":51700,"rsi_14":33.0,"sma_20":4677.25,"sma_60":4749.25,"sma_120":4806.29},{"date":"2024-11-04","open":3912,"high":3933,"low":3891,"close":3933,"volume":43652,"rsi_14":39.58,"sma_20":4677.0,"sma_60":4745.33,"sma_120":4801.5},{"date":"2024-11-05","open":3933,"high":3942,"low":3908,"close":3933,"volume":29169,"rsi_14":33.33,"sma_20":4676.5,"sma_60":4742.42,"sma_120":4796.12},{"date":"2024-11-06","open":3933,"high":3946,"low":3916,"close":3942,"volume":34389,"rsi_14":35.23,"sma_20":4678.25,"sma_60":4746.33,"sma_120":4791.08},{"date":"2024-11-07","open":3937,"high":3954,"low":3912,"close":3942,"volume":26214,"rsi_14":37.35,"sma_20":4680.5,"sma_60":4748.58,"sma_120":4786.54},{"date":"2024-11-08","open":3925,"high":3942,"low":3912,"close":3920,"volume":48271,"rsi_14":35.63,"sma_20":4675.5,"sma_60":4750.58,"sma_120":4781.88},{"date":"2024-11-11","open":3933,"high":3942,"low":3882,"close":3908,"volume":67244,"rsi_14":48.44,"sma_20":4666.75,"sma_60":4751.92,"sma_120":4777.33},{"date":"2024-11-12","open":3908,"high":3920,"low":3831,"close":3836,"volume":59436,"rsi_14":28.57,"sma_20":4656.0,"sma_60":4750.83,"sma_120":4772.33},{"date":"2024-11-13","open":3827,"high":3887,"low":3742,"close":3751,"volume":90745,"rsi_14":23.26,"sma_20":4638.0,"sma_60":4746.17,"sma_120":4767.0},{"date":"2024-11-14","open":3742,"high":3797,"low":3734,"close":3785,"volume":64948,"rsi_14":31.46,"sma_20":4622.25,"sma_60":4741.17,"sma_120":4762.79},{"date":"2024-11-15","open":3802,"high":3802,"low":3530,"close":3649,"volume":284020,"rsi_14":17.7,"sma_20":4599.75,"sma_60":4732.92,"sma_120":4757.21},{"date":"2024-11-18","open":3640,"high":3759,"low":3640,"close":3713,"volume":66274,"rsi_14":27.34,"sma_20":4581.25,"sma_60":4724.25,"sma_120":4752.17},{"date":"2024-11-19","open":3721,"high":3751,"low":3691,"close":3713,"volume":53481,"rsi_14":29.41,"sma_20":4569.25,"sma_60":4715.0,"sma_120":4747.12},{"date":"2024-11-20","open":3734,"high":3819,"low":3700,"close":3810,"volume":53724,"rsi_14":38.69,"sma_20":4560.25,"sma_60":4707.33,"sma_120":4743.04},{"date":"2024-11-21","open":3814,"high":3861,"low":3793,"close":3853,"volume":54110,"rsi_14":45.0,"sma_20":4554.75,"sma_60":4700.17,"sma_120":4740.0},{"date":"2024-11-22","open":3823,"high":3912,"low":3823,"close":3899,"volume":58451,"rsi_14":47.26,"sma_20":4553.25,"sma_60":4694.67,"sma_120":4737.21},{"date":"2024-11-25","open":3916,"high":3976,"low":3870,"close":3950,"volume":112756,"rsi_14":51.27,"sma_20":4552.75,"sma_60":4690.67,"sma_120":4735.21},{"date":"2024-11-26","open":3980,"high":3980,"low":3937,"close":3954,"volume":102061,"rsi_14":50.96,"sma_20":4552.5,"sma_60":4686.75,"sma_120":4733.5},{"date":"2024-11-27","open":3976,"high":3976,"low":3950,"close":3967,"volume":44134,"rsi_14":51.87,"sma_20":4555.25,"sma_60":4682.75,"sma_120":4731.88},{"date":"2024-11-28","open":3971,"high":4001,"low":3946,"close":3997,"volume":56886,"rsi_14":55.56,"sma_20":4558.5,"sma_60":4679.75,"sma_120":4730.25},{"date":"2024-11-29","open":4001,"high":4001,"low":3959,"close":3959,"volume":49649,"rsi_14":53.57,"sma_20":4561.25,"sma_60":4675.67,"sma_120":4728.12},{"date":"2024-12-02","open":4005,"high":4133,"low":3963,"close":4128,"volume":189013,"rsi_14":68.06,"sma_20":4572.75,"sma_60":4673.58,"sma_120":4727.46},{"date":"2024-12-03","open":4120,"high":4226,"low":4103,"close":4213,"volume":152338,"rsi_14":78.53,"sma_20":4589.25,"sma_60":4674.33,"sma_120":4728.08},{"date":"2024-12-04","open":4184,"high":4217,"low":4073,"close":4154,"volume":192078,"rsi_14":72.08,"sma_20":4601.75,"sma_60":4673.92,"sma_120":4728.12},{"date":"2024-12-05","open":4158,"high":4302,"low":4158,"close":4268,"volume":262097,"rsi_14":88.02,"sma_20":4621.0,"sma_60":4676.58,"sma_120":4729.38},{"date":"2024-12-06","open":4260,"high":4319,"low":4082,"close":4162,"volume":194426,"rsi_14":76.24,"sma_20":4635.25,"sma_60":4677.42,"sma_120":4729.5},{"date":"2024-12-09","open":4162,"high":4205,"low":3997,"close":4039,"volume":163006,"rsi_14":66.67,"sma_20":4643.0,"sma_60":4676.5,"sma_120":4727.92},{"date":"2024-12-10","open":3997,"high":4260,"low":3997,"close":4251,"volume":199471,"rsi_14":70.16,"sma_20":4667.5,"sma_60":4678.17,"sma_120":4728.58},{"date":"2024-12-11","open":4175,"high":4336,"low":4162,"close":4251,"volume":137419,"rsi_14":68.95,"sma_20":4697.0,"sma_60":4680.25,"sma_120":4729.58},{"date":"2024-12-12","open":4251,"high":4362,"low":4239,"close":4336,"volume":298152,"rsi_14":70.04,"sma_20":4729.5,"sma_60":4683.92,"sma_120":4731.54},{"date":"2024-12-13","open":4328,"high":4387,"low":4302,"close":4302,"volume":130899,"rsi_14":66.4,"sma_20":4768.0,"sma_60":4687.08,"sma_120":4733.38},{"date":"2024-12-16","open":4319,"high":4328,"low":4243,"close":4294,"volume":97592,"rsi_14":65.75,"sma_20":4802.25,"sma_60":4693.83,"sma_120":4734.96},{"date":"2024-12-17","open":4311,"high":4311,"low":4239,"close":4285,"volume":479943,"rsi_14":64.82,"sma_20":4836.0,"sma_60":4700.58,"sma_120":4736.75},{"date":"2024-12-18","open":4285,"high":4311,"low":4234,"close":4294,"volume":90677,"rsi_14":64.11,"sma_20":4864.5,"sma_60":4706.75,"sma_120":4738.58},{"date":"2024-12-19","open":4285,"high":4328,"low":4243,"close":4294,"volume":89270,"rsi_14":66.53,"sma_20":4890.5,"sma_60":4712.5,"sma_120":4739.75},{"date":"2024-12-20","open":4311,"high":4311,"low":4175,"close":4230,"volume":130346,"rsi_14":55.61,"sma_20":4910.0,"sma_60":4716.75,"sma_120":4740.5},{"date":"2024-12-23","open":4294,"high":4294,"low":4082,"close":4196,"volume":87420,"rsi_14":49.01,"sma_20":4924.5,"sma_60":4721.17,"sma_120":4741.04},{"date":"2024-12-24","open":4239,"high":4251,"low":4196,"close":4239,"volume":69633,"rsi_14":55.05,"sma_20":4941.25,"sma_60":4726.42,"sma_120":4742.08},{"date":"2024-12-26","open":4277,"high":4336,"low":4239,"close":4311,"volume":196452,"rsi_14":52.66,"sma_20":4961.5,"sma_60":4732.5,"sma_120":4744.0},{"date":"2024-12-27","open":4329,"high":4448,"low":4109,"close":4210,"volume":240593,"rsi_14":37.93,"sma_20":4955.5,"sma_60":4731.17,"sma_120":4742.42},{"date":"2024-12-30","open":4205,"high":4233,"low":4155,"close":4164,"volume":55096,"rsi_14":40.91,"sma_20":4949.25,"sma_60":4729.25,"sma_120":4740.46},{"date":"2025-01-02","open":4100,"high":4150,"low":4036,"close":4040,"volume":76097,"rsi_14":22.37,"sma_20":4926.25,"sma_60":4725.33,"sma_120":4737.71},{"date":"2025-01-03","open":4063,"high":4077,"low":4022,"close":4054,"volume":36215,"rsi_14":23.42,"sma_20":4899.0,"sma_60":4721.58,"sma_120":4735.21},{"date":"2025-01-06","open":4049,"high":4104,"low":4013,"close":4059,"volume":34252,"rsi_14":16.26,"sma_20":4875.5,"sma_60":4718.5,"sma_120":4732.58},{"date":"2025-01-07","open":4063,"high":4091,"low":4059,"close":4091,"volume":12269,"rsi_14":19.8,"sma_20":4847.0,"sma_60":4716.17,"sma_120":4730.17},{"date":"2025-01-08","open":4109,"high":4127,"low":4059,"close":4118,"volume":29227,"rsi_14":22.33,"sma_20":4826.25,"sma_60":4712.33,"sma_120":4728.12},{"date":"2025-01-09","open":4123,"high":4123,"low":4026,"close":4100,"volume":27423,"rsi_14":22.12,"sma_20":4811.75,"sma_60":4707.17,"sma_120":4726.12},{"date":"2025-01-10","open":4123,"high":4123,"low":4077,"close":4114,"volume":18577,"rsi_14":22.49,"sma_20":4785.5,"sma_60":4703.0,"sma_120":4724.21},{"date":"2025-01-13","open":4114,"high":4127,"low":4036,"close":4045,"volume":36699,"rsi_14":20.98,"sma_20":4755.5,"sma_60":4696.83,"sma_120":4721.71},{"date":"2025-01-14","open":4049,"high":4054,"low":3994,"close":4004,"volume":47500,"rsi_14":21.56,"sma_20":4718.25,"sma_60":4690.0,"sma_120":4719.33},{"date":"2025-01-15","open":4026,"high":4036,"low":3944,"close":3971,"volume":63343,"rsi_14":21.66,"sma_20":4681.25,"sma_60":4683.0,"sma_120":4716.54},{"date":"2025-01-16","open":4026,"high":4026,"low":3903,"close":3926,"volume":93750,"rsi_14":17.05,"sma_20":4642.25,"sma_60":4675.25,"sma_120":4713.58},{"date":"2025-01-17","open":3926,"high":3958,"low":3884,"close":3935,"volume":25712,"rsi_14":10.89,"sma_20":4604.25,"sma_60":4669.83,"sma_120":4710.75},{"date":"2025-01-20","open":3967,"high":3967,"low":3894,"close":3921,"volume":23882,"rsi_14":20.56,"sma_20":4565.0,"sma_60":4663.25,"sma_120":4707.92},{"date":"2025-01-21","open":3944,"high":3958,"low":3898,"close":3912,"volume":23184,"rsi_14":22.22,"sma_20":4525.25,"sma_60":4656.83,"sma_120":4704.83},{"date":"2025-01-22","open":3898,"high":3926,"low":3894,"close":3916,"volume":42238,"rsi_14":31.51,"sma_20":4489.5,"sma_60":4650.92,"sma_120":4701.42},{"date":"2025-01-23","open":3912,"high":3935,"low":3880,"close":3889,"volume":18817,"rsi_14":26.32,"sma_20":4454.25,"sma_60":4643.83,"sma_120":4698.25},{"date":"2025-01-24","open":3903,"high":3935,"low":3880,"close":3898,"volume":18432,"rsi_14":27.27,"sma_20":4417.0,"sma_60":4636.92,"sma_120":4694.92},{"date":"2025-01-31","open":3898,"high":3898,"low":3857,"close":3871,"volume":32066,"rsi_14":18.42,"sma_20":4374.0,"sma_60":4630.25,"sma_120":4691.33},{"date":"2025-02-03","open":3875,"high":3944,"low":3852,"close":3939,"volume":55590,"rsi_14":27.06,"sma_20":4359.25,"sma_60":4624.42,"sma_120":4687.96},{"date":"2025-02-04","open":3939,"high":4068,"low":3926,"close":4036,"volume":55954,"rsi_14":43.14,"sma_20":4352.25,"sma_60":4620.92,"sma_120":4685.08},{"date":"2025-02-05","open":4068,"high":4068,"low":3981,"close":4026,"volume":44639,"rsi_14":40.59,"sma_20":4351.5,"sma_60":4616.83,"sma_120":4681.08},{"date":"2025-02-06","open":4026,"high":4082,"low":4008,"close":4040,"volume":61662,"rsi_14":49.44,"sma_20":4350.75,"sma_60":4613.0,"sma_120":4677.71},{"date":"2025-02-07","open":4008,"high":4182,"low":4008,"close":4169,"volume":87687,"rsi_14":66.67,"sma_20":4356.75,"sma_60":4611.33,"sma_120":4678.83},{"date":"2025-02-10","open":4159,"high":4192,"low":4137,"close":4159,"volume":33359,"rsi_14":69.9,"sma_20":4360.5,"sma_60":4609.5,"sma_120":4679.04},{"date":"2025-02-11","open":4159,"high":4219,"low":4114,"close":4132,"volume":28315,"rsi_14":72.73,"sma_20":4361.25,"sma_60":4607.58,"sma_120":4679.08},{"date":"2025-02-12","open":4132,"high":4192,"low":4114,"close":4182,"volume":43969,"rsi_14":75.0,"sma_20":4365.75,"sma_60":4606.83,"sma_120":4679.38},{"date":"2025-02-13","open":4127,"high":4182,"low":4109,"close":4127,"volume":18957,"rsi_14":69.23,"sma_20":4366.5,"sma_60":4606.5,"sma_120":4678.67},{"date":"2025-02-14","open":4123,"high":4265,"low":4072,"close":4219,"volume":57986,"rsi_14":74.81,"sma_20":4376.0,"sma_60":4609.5,"sma_120":4677.83},{"date":"2025-02-17","open":4219,"high":4435,"low":4155,"close":4164,"volume":136025,"rsi_14":68.49,"sma_20":4384.75,"sma_60":4610.83,"sma_120":4676.0},{"date":"2025-02-18","open":4219,"high":4306,"low":4123,"close":4219,"volume":135280,"rsi_14":73.68,"sma_20":4398.25,"sma_60":4615.83,"sma_120":4674.38},{"date":"2025-02-19","open":4210,"high":4274,"low":4182,"close":4228,"volume":82453,"rsi_14":73.68,"sma_20":4414.75,"sma_60":4619.75,"sma_120":4672.0},{"date":"2025-02-20","open":4219,"high":4343,"low":4187,"close":4274,"volume":70654,"rsi_14":78.21,"sma_20":4433.25,"sma_60":4624.5,"sma_120":4669.75},{"date":"2025-02-21","open":4265,"high":4352,"low":4233,"close":4265,"volume":30918,"rsi_14":74.83,"sma_20":4452.0,"sma_60":4627.17,"sma_120":4667.25},{"date":"2025-02-24","open":4265,"high":4357,"low":4233,"close":4352,"volume":52530,"rsi_14":74.47,"sma_20":4476.0,"sma_60":4630.58,"sma_120":4665.38},{"date":"2025-02-25","open":4343,"high":4366,"low":4306,"close":4348,"volume":29106,"rsi_14":75.0,"sma_20":4499.5,"sma_60":4633.0,"sma_120":4663.83},{"date":"2025-02-26","open":4348,"high":4398,"low":4274,"close":4302,"volume":15608,"rsi_14":69.39,"sma_20":4522.0,"sma_60":4633.58,"sma_120":4662.12},{"date":"2025-02-27","open":4334,"high":4334,"low":4265,"close":4292,"volume":21533,"rsi_14":61.16,"sma_20":4543.5,"sma_60":4633.92,"sma_120":4660.33},{"date":"2025-02-28","open":4311,"high":4311,"low":4215,"close":4219,"volume":44693,"rsi_14":54.81,"sma_20":4562.5,"sma_60":4632.67,"sma_120":4657.71},{"date":"2025-03-04","open":4187,"high":4320,"low":4182,"close":4219,"volume":20449,"rsi_14":57.36,"sma_20":4577.75,"sma_60":4630.83,"sma_120":4655.29},{"date":"2025-03-05","open":4173,"high":4302,"low":4169,"close":4215,"volume":16949,"rsi_14":52.94,"sma_20":4587.5,"sma_60":4629.67,"sma_120":4652.67},{"date":"2025-03-06","open":4233,"high":4283,"low":4173,"close":4219,"volume":17651,"rsi_14":59.26,"sma_20":4598.0,"sma_60":4625.25,"sma_120":4649.42},{"date":"2025-03-07","open":4219,"high":4237,"low":4164,"close":4164,"volume":18139,"rsi_14":44.0,"sma_20":4604.75,"sma_60":4618.17,"sma_120":4646.25},{"date":"2025-03-10","open":4164,"high":4205,"low":4132,"close":4164,"volume":5978,"rsi_14":50.0,"sma_20":4604.5,"sma_60":4612.25,"sma_120":4643.08},{"date":"2025-03-11","open":4159,"high":4159,"low":4036,"close":4086,"volume":18332,"rsi_14":34.41,"sma_20":4600.5,"sma_60":4602.67,"sma_120":4639.62},{"date":"2025-03-12","open":4127,"high":4127,"low":4068,"close":4072,"volume":27660,"rsi_14":31.91,"sma_20":4597.25,"sma_60":4594.92,"sma_120":4636.17},{"date":"2025-03-13","open":4100,"high":4118,"low":3994,"close":4008,"volume":60476,"rsi_14":20.41,"sma_20":4587.75,"sma_60":4588.42,"sma_120":4632.46},{"date":"2025-03-14","open":4036,"high":4054,"low":3999,"close":4013,"volume":18098,"rsi_14":21.65,"sma_20":4581.5,"sma_60":4577.83,"sma_120":4628.0},{"date":"2025-03-17","open":4017,"high":4091,"low":4013,"close":4054,"volume":22224,"rsi_14":12.64,"sma_20":4572.5,"sma_60":4568.0,"sma_120":4624.12},{"date":"2025-03-18","open":4082,"high":4118,"low":4049,"close":4063,"volume":30946,"rsi_14":14.77,"sma_20":4567.0,"sma_60":4556.67,"sma_120":4620.29},{"date":"2025-03-19","open":4109,"high":4123,"low":4063,"close":4091,"volume":22545,"rsi_14":22.62,"sma_20":4560.0,"sma_60":4546.5,"sma_120":4616.79},{"date":"2025-03-20","open":4127,"high":4169,"low":4086,"close":4118,"volume":24206,"rsi_14":28.41,"sma_20":4554.0,"sma_60":4537.0,"sma_120":4615.42},{"date":"2025-03-21","open":4118,"high":4164,"low":4077,"close":4123,"volume":14441,"rsi_14":35.62,"sma_20":4545.75,"sma_60":4527.75,"sma_120":4614.17},{"date":"2025-03-24","open":4123,"high":4141,"low":4072,"close":4114,"volume":32067,"rsi_14":34.67,"sma_20":4537.5,"sma_60":4518.17,"sma_120":4612.46},{"date":"2025-03-25","open":4164,"high":4164,"low":4054,"close":4063,"volume":21103,"rsi_14":30.59,"sma_20":4521.75,"sma_60":4507.67,"sma_120":4610.08},{"date":"2025-03-26","open":4091,"high":4123,"low":4040,"close":4049,"volume":23258,"rsi_14":28.74,"sma_20":4505.5,"sma_60":4498.17,"sma_120":4607.46},{"date":"2025-03-27","open":4063,"high":4063,"low":4013,"close":4049,"volume":21449,"rsi_14":33.33,"sma_20":4491.75,"sma_60":4489.33,"sma_120":4605.25},{"date":"2025-03-28","open":4063,"high":4063,"low":3994,"close":4045,"volume":16166,"rsi_14":32.89,"sma_20":4478.25,"sma_60":4479.58,"sma_120":4603.0},{"date":"2025-03-31","open":3971,"high":4040,"low":3916,"close":3944,"volume":29274,"rsi_14":30.86,"sma_20":4463.25,"sma_60":4466.58,"sma_120":4599.54},{"date":"2025-04-01","open":3981,"high":4072,"low":3926,"close":4036,"volume":47571,"rsi_14":45.92,"sma_20":4453.25,"sma_60":4463.42,"sma_120":4597.29},{"date":"2025-04-02","open":4040,"high":4045,"low":3939,"close":3953,"volume":27666,"rsi_14":44.12,"sma_20":4439.0,"sma_60":4459.58,"sma_120":4594.42},{"date":"2025-04-03","open":3857,"high":4123,"low":3857,"close":4049,"volume":117943,"rsi_14":53.28,"sma_20":4429.75,"sma_60":4459.75,"sma_120":4592.54},{"date":"2025-04-04","open":4040,"high":4265,"low":3935,"close":3971,"volume":249801,"rsi_14":43.08,"sma_20":4419.25,"sma_60":4458.25,"sma_120":4589.92},{"date":"2025-04-07","open":3871,"high":3926,"low":3806,"close":3838,"volume":94653,"rsi_14":34.39,"sma_20":4401.5,"sma_60":4454.25,"sma_120":4586.38},{"date":"2025-04-08","open":3866,"high":3921,"low":3838,"close":3880,"volume":39388,"rsi_14":35.62,"sma_20":4390.25,"sma_60":4450.42,"sma_120":4583.29},{"date":"2025-04-09","open":3880,"high":3894,"low":3825,"close":3880,"volume":46353,"rsi_14":33.12,"sma_20":4379.75,"sma_60":4446.08,"sma_120":4579.21},{"date":"2025-04-10","open":3916,"high":3985,"low":3907,"close":3962,"volume":35144,"rsi_14":39.77,"sma_20":4377.25,"sma_60":4443.58,"sma_120":4575.38},{"date":"2025-04-11","open":3962,"high":4082,"low":3935,"close":4045,"volume":34760,"rsi_14":45.99,"sma_20":4379.0,"sma_60":4442.33,"sma_120":4572.67},{"date":"2025-04-14","open":4036,"high":4187,"low":4026,"close":4187,"volume":46924,"rsi_14":56.52,"sma_20":4386.25,"sma_60":4444.92,"sma_120":4570.88},{"date":"2025-04-15","open":4187,"high":4242,"low":4109,"close":4196,"volume":48186,"rsi_14":57.77,"sma_20":4393.5,"sma_60":4448.42,"sma_120":4569.21},{"date":"2025-04-16","open":4201,"high":4233,"low":4146,"close":4159,"volume":23368,"rsi_14":55.61,"sma_20":4397.25,"sma_60":4451.83,"sma_120":4567.42},{"date":"2025-04-17","open":4164,"high":4219,"low":4127,"close":4205,"volume":24733,"rsi_14":57.85,"sma_20":4402.0,"sma_60":4456.92,"sma_120":4566.08},{"date":"2025-04-18","open":4205,"high":4233,"low":4159,"close":4173,"volume":100286,"rsi_14":62.02,"sma_20":4404.75,"sma_60":4461.25,"sma_120":4565.54},{"date":"2025-04-21","open":4137,"high":4210,"low":4132,"close":4182,"volume":16042,"rsi_14":58.42,"sma_20":4408.5,"sma_60":4466.0,"sma_120":4564.62},{"date":"2025-04-22","open":4155,"high":4224,"low":4150,"close":4201,"volume":25336,"rsi_14":65.34,"sma_20":4416.0,"sma_60":4471.25,"sma_120":4564.04},{"date":"2025-04-23","open":4242,"high":4242,"low":4187,"close":4219,"volume":17929,"rsi_14":61.64,"sma_20":4425.25,"sma_60":4476.75,"sma_120":4563.83},{"date":"2025-04-24","open":4210,"high":4256,"low":4201,"close":4233,"volume":38115,"rsi_14":69.66,"sma_20":4435.25,"sma_60":4483.0,"sma_120":4563.42},{"date":"2025-04-25","open":4196,"high":4283,"low":4187,"close":4265,"volume":90995,"rsi_14":87.8,"sma_20":4447.25,"sma_60":4489.67,"sma_120":4563.29},{"date":"2025-04-28","open":4265,"high":4375,"low":4219,"close":4329,"volume":102349,"rsi_14":88.28,"sma_20":4468.25,"sma_60":4498.0,"sma_120":4564.12},{"date":"2025-04-29","open":4325,"high":4370,"low":4315,"close":4343,"volume":40790,"rsi_14":88.55,"sma_20":4485.0,"sma_60":4505.33,"sma_120":4564.88},{"date":"2025-04-30","open":4343,"high":4343,"low":4292,"close":4320,"volume":23769,"rsi_14":83.05,"sma_20":4505.0,"sma_60":4510.5,"sma_120":4565.71},{"date":"2025-05-02","open":4320,"high":4338,"low":4283,"close":4329,"volume":16271,"rsi_14":80.39,"sma_20":4520.25,"sma_60":4516.0,"sma_120":4566.42},{"date":"2025-05-07","open":4338,"high":4343,"low":4288,"close":4325,"volume":9962,"rsi_14":70.83,"sma_20":4539.5,"sma_60":4521.17,"sma_120":4567.08},{"date":"2025-05-08","open":4370,"high":4370,"low":4292,"close":4329,"volume":20767,"rsi_14":70.42,"sma_20":4566.25,"sma_60":4524.08,"sma_120":4567.71},{"date":"2025-05-09","open":4329,"high":4329,"low":4265,"close":4274,"volume":21797,"rsi_14":66.67,"sma_20":4587.75,"sma_60":4526.17,"sma_120":4567.83},{"date":"2025-05-12","open":4274,"high":4288,"low":4251,"close":4251,"volume":22211,"rsi_14":57.14,"sma_20":4608.0,"sma_60":4528.33,"sma_120":4567.96},{"date":"2025-05-13","open":4256,"high":4306,"low":4242,"close":4256,"volume":60264,"rsi_14":64.06,"sma_20":4624.0,"sma_60":4529.67,"sma_120":4568.25},{"date":"2025-05-14","open":4260,"high":4292,"low":4228,"close":4251,"volume":18468,"rsi_14":61.9,"sma_20":4635.25,"sma_60":4531.92,"sma_120":4569.21},{"date":"2025-05-15","open":4251,"high":4279,"low":4192,"close":4247,"volume":21960,"rsi_14":58.33,"sma_20":4638.5,"sma_60":4532.42,"sma_120":4570.96},{"date":"2025-05-16","open":4219,"high":4237,"low":4155,"close":4155,"volume":45122,"rsi_14":40.79,"sma_20":4636.25,"sma_60":4532.25,"sma_120":4571.54},{"date":"2025-05-19","open":4155,"high":4228,"low":4155,"close":4187,"volume":20084,"rsi_14":43.75,"sma_20":4637.75,"sma_60":4531.67,"sma_120":4573.75},{"date":"2025-05-20","open":4192,"high":4228,"low":4132,"close":4164,"volume":32465,"rsi_14":35.9,"sma_20":4635.5,"sma_60":4530.5,"sma_120":4575.12},{"date":"2025-05-21","open":4169,"high":4182,"low":4137,"close":4182,"volume":10630,"rsi_14":26.47,"sma_20":4636.0,"sma_60":4528.83,"sma_120":4576.67},{"date":"2025-05-22","open":4182,"high":4182,"low":4109,"close":4118,"volume":33578,"rsi_14":18.99,"sma_20":4632.5,"sma_60":4526.17,"sma_120":4576.67},{"date":"2025-05-23","open":4123,"high":4155,"low":4104,"close":4123,"volume":20494,"rsi_14":21.33,"sma_20":4628.25,"sma_60":4522.0,"sma_120":4576.29},{"date":"2025-05-26","open":4123,"high":4146,"low":4082,"close":4109,"volume":23204,"rsi_14":18.42,"sma_20":4622.25,"sma_60":4517.67,"sma_120":4575.33},{"date":"2025-05-27","open":4123,"high":4123,"low":4063,"close":4072,"volume":24514,"rsi_14":16.87,"sma_20":4613.5,"sma_60":4513.5,"sma_120":4573.54},{"date":"2025-05-28","open":4072,"high":4109,"low":4063,"close":4082,"volume":27259,"rsi_14":17.86,"sma_20":4603.5,"sma_60":4509.67,"sma_120":4571.79},{"date":"2025-05-29","open":4196,"high":4219,"low":4100,"close":4182,"volume":52909,"rsi_14":39.36,"sma_20":4595.5,"sma_60":4509.0,"sma_120":4570.83},{"date":"2025-05-30","open":4187,"high":4435,"low":4159,"close":4361,"volume":407023,"rsi_14":59.38,"sma_20":4596.5,"sma_60":4511.58,"sma_120":4571.21},{"date":"2025-06-02","open":4361,"high":4458,"low":4343,"close":4412,"volume":223635,"rsi_14":62.32,"sma_20":4601.5,"sma_60":4515.17,"sma_120":4572.42},{"date":"2025-06-04","open":4403,"high":4430,"low":4366,"close":4416,"volume":78060,"rsi_14":63.04,"sma_20":4606.25,"sma_60":4518.75,"sma_120":4572.0},{"date":"2025-06-05","open":4421,"high":4421,"low":4370,"close":4384,"volume":67894,"rsi_14":60.42,"sma_20":4609.5,"sma_60":4522.75,"sma_120":4570.46},{"date":"2025-06-09","open":4380,"high":4393,"low":4297,"close":4343,"volume":69336,"rsi_14":65.41,"sma_20":4610.25,"sma_60":4526.0,"sma_120":4569.12},{"date":"2025-06-10","open":4343,"high":4403,"low":4297,"close":4311,"volume":71645,"rsi_14":60.15,"sma_20":4612.25,"sma_60":4530.08,"sma_120":4566.38},{"date":"2025-06-11","open":4306,"high":4334,"low":4219,"close":4329,"volume":131023,"rsi_14":63.64,"sma_20":4616.5,"sma_60":4534.75,"sma_120":4564.83},{"date":"2025-06-12","open":4334,"high":4352,"low":4262,"close":4265,"volume":161143,"rsi_14":56.34,"sma_20":4617.0,"sma_60":4539.42,"sma_120":4563.92},{"date":"2025-06-13","open":4265,"high":4265,"low":4173,"close":4196,"volume":119809,"rsi_14":55.94,"sma_20":4614.0,"sma_60":4542.75,"sma_120":4560.29},{"date":"2025-06-16","open":4192,"high":4247,"low":4146,"close":4205,"volume":75422,"rsi_14":56.25,"sma_20":4611.75,"sma_60":4545.5,"sma_120":4556.75},{"date":"2025-06-17","open":4205,"high":4237,"low":4182,"close":4237,"volume":76264,"rsi_14":59.46,"sma_20":4616.25,"sma_60":4548.67,"sma_120":4552.67},{"date":"2025-06-18","open":4233,"high":4260,"low":4215,"close":4247,"volume":37923,"rsi_14":63.38,"sma_20":4619.5,"sma_60":4551.5,"sma_120":4549.0},{"date":"2025-06-19","open":4251,"high":4270,"low":4192,"close":4215,"volume":58712,"rsi_14":59.86,"sma_20":4622.25,"sma_60":4553.25,"sma_120":4545.12},{"date":"2025-06-20","open":4215,"high":4242,"low":4187,"close":4228,"volume":51929,"rsi_14":53.91,"sma_20":4624.75,"sma_60":4555.17,"sma_120":4541.46},{"date":"2025-06-23","open":4228,"high":4233,"low":4146,"close":4159,"volume":150528,"rsi_14":28.85,"sma_20":4627.0,"sma_60":4556.0,"sma_120":4537.08},{"date":"2025-06-24","open":4215,"high":4215,"low":4164,"close":4187,"volume":53945,"rsi_14":25.25,"sma_20":4630.5,"sma_60":4558.25,"sma_120":4532.96},{"date":"2025-06-25","open":4201,"high":4215,"low":4178,"close":4205,"volume":44747,"rsi_14":27.45,"sma_20":4635.75,"sma_60":4561.08,"sma_120":4529.62},{"date":"2025-06-26","open":4233,"high":4233,"low":3999,"close":4155,"volume":76447,"rsi_14":26.42,"sma_20":4640.25,"sma_60":4563.0,"sma_120":4526.17},{"date":"2025-06-27","open":4159,"high":4178,"low":4123,"close":4127,"volume":34305,"rsi_14":27.18,"sma_20":4642.75,"sma_60":4564.5,"sma_120":4522.04},{"date":"2025-06-30","open":4173,"high":4173,"low":4114,"close":4137,"volume":25478,"rsi_14":30.61,"sma_20":4640.25,"sma_60":4568.0,"sma_120":4517.29},{"date":"2025-07-01","open":4137,"high":4265,"low":4137,"close":4228,"volume":199278,"rsi_14":40.35,"sma_20":4633.0,"sma_60":4571.5,"sma_120":4517.46},{"date":"2025-07-02","open":4256,"high":4256,"low":4173,"close":4219,"volume":76611,"rsi_14":45.1,"sma_20":4622.5,"sma_60":4576.33,"sma_120":4517.96},{"date":"2025-07-03","open":4251,"high":4283,"low":4210,"close":4274,"volume":41001,"rsi_14":58.59,"sma_20":4614.75,"sma_60":4580.42,"sma_120":4520.08},{"date":"2025-07-04","open":4274,"high":4279,"low":4215,"close":4256,"volume":45631,"rsi_14":55.45,"sma_20":4607.75,"sma_60":4585.58,"sma_120":4521.92},{"date":"2025-07-07","open":4256,"high":4311,"low":4228,"close":4297,"volume":76547,"rsi_14":56.31,"sma_20":4605.25,"sma_60":4593.92,"sma_120":4524.08},{"date":"2025-07-08","open":4297,"high":4329,"low":4260,"close":4315,"volume":85782,"rsi_14":57.14,"sma_20":4605.5,"sma_60":4601.83,"sma_120":4526.12},{"date":"2025-07-09","open":4292,"high":4389,"low":4292,"close":4384,"volume":117626,"rsi_14":66.37,"sma_20":4608.5,"sma_60":4611.0,"sma_120":4528.54},{"date":"2025-07-10","open":4403,"high":4412,"low":4352,"close":4407,"volume":37420,"rsi_14":66.96,"sma_20":4616.25,"sma_60":4619.08,"sma_120":4531.33},{"date":"2025-07-11","open":4407,"high":4430,"low":4357,"close":4393,"volume":106975,"rsi_14":74.76,"sma_20":4627.0,"sma_60":4625.42,"sma_120":4533.88},{"date":"2025-07-14","open":4393,"high":4490,"low":4384,"close":4467,"volume":79652,"rsi_14":76.99,"sma_20":4641.25,"sma_60":4630.5,"sma_120":4537.71},{"date":"2025-07-15","open":4444,"high":4485,"low":4425,"close":4467,"volume":75923,"rsi_14":76.15,"sma_20":4653.75,"sma_60":4635.42,"sma_120":4541.92},{"date":"2025-07-16","open":4494,"high":4494,"low":4403,"close":4403,"volume":74211,"rsi_14":74.11,"sma_20":4662.25,"sma_60":4639.83,"sma_120":4545.83},{"date":"2025-07-17","open":4430,"high":4435,"low":4370,"close":4416,"volume":64046,"rsi_14":78.9,"sma_20":4673.25,"sma_60":4643.67,"sma_120":4550.29},{"date":"2025-07-18","open":4416,"high":4425,"low":4366,"close":4384,"volume":61926,"rsi_14":73.68,"sma_20":4681.75,"sma_60":4647.5,"sma_120":4554.38},{"date":"2025-07-21","open":4384,"high":4403,"low":4348,"close":4384,"volume":52303,"rsi_14":68.09,"sma_20":4694.0,"sma_60":4651.17,"sma_120":4558.58},{"date":"2025-07-22","open":4375,"high":4444,"low":4370,"close":4430,"volume":68677,"rsi_14":72.55,"sma_20":4707.25,"sma_60":4655.33,"sma_120":4563.29},{"date":"2025-07-23","open":4407,"high":4494,"low":4389,"close":4458,"volume":139473,"rsi_14":70.83,"sma_20":4721.0,"sma_60":4659.67,"sma_120":4568.21},{"date":"2025-07-24","open":4458,"high":4471,"low":4407,"close":4421,"volume":33935,"rsi_14":68.0,"sma_20":4735.5,"sma_60":4663.08,"sma_120":4573.04},{"date":"2025-07-25","open":4366,"high":4439,"low":4352,"close":4389,"volume":68679,"rsi_14":60.2,"sma_20":4749.75,"sma_60":4665.33,"sma_120":4577.5},{"date":"2025-07-28","open":4412,"high":4467,"low":4251,"close":4403,"volume":264107,"rsi_14":59.79,"sma_20":4764.25,"sma_60":4666.67,"sma_120":4582.33},{"date":"2025-07-29","open":4403,"high":4458,"low":4338,"close":4389,"volume":145607,"rsi_14":50.59,"sma_20":4773.0,"sma_60":4667.5,"sma_120":4586.42},{"date":"2025-07-30","open":4430,"high":4517,"low":4393,"close":4481,"volume":124530,"rsi_14":58.0,"sma_20":4787.25,"sma_60":4670.42,"sma_120":4590.46},{"date":"2025-07-31","open":4471,"high":4517,"low":4448,"close":4499,"volume":56283,"rsi_14":61.39,"sma_20":4799.5,"sma_60":4673.5,"sma_120":4594.75},{"date":"2025-08-01","open":4499,"high":4499,"low":4389,"close":4393,"volume":113248,"rsi_14":42.59,"sma_20":4807.0,"sma_60":4674.75,"sma_120":4597.96},{"date":"2025-08-04","open":4393,"high":4448,"low":4348,"close":4375,"volume":197278,"rsi_14":41.07,"sma_20":4811.25,"sma_60":4675.58,"sma_120":4599.83},{"date":"2025-08-05","open":4384,"high":4526,"low":4384,"close":4471,"volume":245542,"rsi_14":56.3,"sma_20":4819.75,"sma_60":4679.17,"sma_120":4602.67},{"date":"2025-08-06","open":4471,"high":4513,"low":4425,"close":4485,"volume":134012,"rsi_14":56.3,"sma_20":4825.25,"sma_60":4683.42,"sma_120":4605.88},{"date":"2025-08-07","open":4476,"high":4526,"low":4467,"close":4490,"volume":53010,"rsi_14":60.18,"sma_20":4829.75,"sma_60":4687.67,"sma_120":4608.67},{"date":"2025-08-08","open":4485,"high":4531,"low":4481,"close":4503,"volume":88162,"rsi_14":61.21,"sma_20":4835.75,"sma_60":4692.25,"sma_120":4612.08},{"date":"2025-08-11","open":4508,"high":4508,"low":4338,"close":4361,"volume":269043,"rsi_14":44.53,"sma_20":4830.0,"sma_60":4694.33,"sma_120":4613.38},{"date":"2025-08-12","open":4361,"high":4389,"low":4334,"close":4366,"volume":138787,"rsi_14":42.42,"sma_20":4824.5,"sma_60":4698.17,"sma_120":4615.21},{"date":"2025-08-13","open":4366,"high":4407,"low":4311,"close":4338,"volume":110946,"rsi_14":43.08,"sma_20":4821.0,"sma_60":4700.92,"sma_120":4616.29},{"date":"2025-08-14","open":4320,"high":4380,"low":4320,"close":4357,"volume":51917,"rsi_14":47.24,"sma_20":4817.75,"sma_60":4704.42,"sma_120":4617.46},{"date":"2025-08-18","open":4389,"high":4389,"low":4302,"close":4343,"volume":102778,"rsi_14":44.88,"sma_20":4815.5,"sma_60":4707.33,"sma_120":4618.08},{"date":"2025-08-19","open":4361,"high":4361,"low":4320,"close":4338,"volume":25377,"rsi_14":45.6,"sma_20":4813.0,"sma_60":4711.33,"sma_120":4618.75},{"date":"2025-08-20","open":4311,"high":4352,"low":4237,"close":4325,"volume":196228,"rsi_14":34.26,"sma_20":4807.25,"sma_60":4715.0,"sma_120":4618.5},{"date":"2025-08-21","open":4283,"high":4361,"low":4283,"close":4343,"volume":42127,"rsi_14":34.26,"sma_20":4801.0,"sma_60":4719.25,"sma_120":4618.46},{"date":"2025-08-22","open":4352,"high":4403,"low":4334,"close":4403,"volume":73306,"rsi_14":51.02,"sma_20":4800.0,"sma_60":4725.25,"sma_120":4619.38},{"date":"2025-08-25","open":4361,"high":4425,"low":4348,"close":4361,"volume":52732,"rsi_14":48.54,"sma_20":4798.5,"sma_60":4730.33,"sma_120":4620.0},{"date":"2025-08-26","open":4348,"high":4439,"low":4343,"close":4435,"volume":61467,"rsi_14":45.92,"sma_20":4800.25,"sma_60":4734.92,"sma_120":4621.96},{"date":"2025-08-27","open":4439,"high":4453,"low":4403,"close":4435,"volume":43681,"rsi_14":44.21,"sma_20":4802.75,"sma_60":4736.25,"sma_120":4623.92},{"date":"2025-08-28","open":4412,"high":4453,"low":4393,"close":4425,"volume":24746,"rsi_14":42.71,"sma_20":4799.75,"sma_60":4736.5,"sma_120":4625.83},{"date":"2025-08-29","open":4403,"high":4448,"low":4366,"close":4430,"volume":30577,"rsi_14":41.49,"sma_20":4796.0,"sma_60":4736.75,"sma_120":4627.75},{"date":"2025-09-01","open":4412,"high":4467,"low":4384,"close":4453,"volume":39537,"rsi_14":64.71,"sma_20":4799.25,"sma_60":4738.0,"sma_120":4630.38},{"date":"2025-09-02","open":4453,"high":4462,"low":4416,"close":4439,"volume":25073,"rsi_14":61.43,"sma_20":4802.75,"sma_60":4739.75,"sma_120":4632.88},{"date":"2025-09-03","open":4439,"high":4517,"low":4403,"close":4517,"volume":86879,"rsi_14":74.07,"sma_20":4805.25,"sma_60":4743.5,"sma_120":4636.79},{"date":"2025-09-04","open":4517,"high":4650,"low":4494,"close":4632,"volume":161982,"rsi_14":79.41,"sma_20":4813.25,"sma_60":4749.0,"sma_120":4641.88},{"date":"2025-09-05","open":4623,"high":4641,"low":4572,"close":4623,"volume":72778,"rsi_14":80.2,"sma_20":4820.5,"sma_60":4755.5,"sma_120":4647.46},{"date":"2025-09-08","open":4614,"high":4614,"low":4536,"close":4536,"volume":45370,"rsi_14":68.07,"sma_20":4822.25,"sma_60":4761.67,"sma_120":4652.21},{"date":"2025-09-09","open":4522,"high":4558,"low":4517,"close":4531,"volume":35383,"rsi_14":69.23,"sma_20":4831.5,"sma_60":4767.58,"sma_120":4656.54},{"date":"2025-09-10","open":4586,"high":4586,"low":4526,"close":4531,"volume":34453,"rsi_14":68.14,"sma_20":4840.5,"sma_60":4772.92,"sma_120":4660.79},{"date":"2025-09-11","open":4531,"high":4568,"low":4517,"close":4545,"volume":21793,"rsi_14":65.05,"sma_20":4851.75,"sma_60":4778.33,"sma_120":4664.92},{"date":"2025-09-12","open":4545,"high":4558,"low":4467,"close":4526,"volume":124424,"rsi_14":68.37,"sma_20":4861.0,"sma_60":4784.0,"sma_120":4668.62},{"date":"2025-09-15","open":4568,"high":4568,"low":4403,"close":4416,"volume":230461,"rsi_14":48.11,"sma_20":4865.0,"sma_60":4787.42,"sma_120":4671.29},{"date":"2025-09-16","open":4435,"high":4435,"low":4357,"close":4393,"volume":137121,"rsi_14":45.95,"sma_20":4868.0,"sma_60":4791.67,"sma_120":4673.83},{"date":"2025-09-17","open":4421,"high":4425,"low":4366,"close":4416,"volume":33004,"rsi_14":49.12,"sma_20":4873.0,"sma_60":4795.83,"sma_120":4677.04},{"date":"2025-09-18","open":4380,"high":4389,"low":4343,"close":4389,"volume":53074,"rsi_14":49.57,"sma_20":4877.5,"sma_60":4799.83,"sma_120":4680.46},{"date":"2025-09-19","open":4825,"high":4835,"low":4770,"close":4770,"volume":38432,"rsi_14":42.98,"sma_20":4876.0,"sma_60":4803.83,"sma_120":4683.42},{"date":"2025-09-22","open":4393,"high":4393,"low":4320,"close":4361,"volume":72241,"rsi_14":42.98,"sma_20":4876.0,"sma_60":4808.08,"sma_120":4686.29},{"date":"2025-09-23","open":4361,"high":4366,"low":4315,"close":4352,"volume":49015,"rsi_14":33.02,"sma_20":4871.5,"sma_60":4812.0,"sma_120":4690.0},{"date":"2025-09-24","open":4352,"high":4352,"low":4274,"close":4329,"volume":105096,"rsi_14":11.63,"sma_20":4865.75,"sma_60":4813.83,"sma_120":4692.67},{"date":"2025-09-25","open":4329,"high":4375,"low":4292,"close":4325,"volume":24887,"rsi_14":11.76,"sma_20":4860.25,"sma_60":4815.75,"sma_120":4696.04},{"date":"2025-09-26","open":4348,"high":4348,"low":4256,"close":4279,"volume":48883,"rsi_14":13.16,"sma_20":4852.0,"sma_60":4815.83,"sma_120":4698.12},{"date":"2025-09-29","open":4306,"high":4311,"low":4279,"close":4297,"volume":50966,"rsi_14":17.72,"sma_20":4843.5,"sma_60":4816.58,"sma_120":4701.08},{"date":"2025-09-30","open":4260,"high":4292,"low":4251,"close":4270,"volume":38516,"rsi_14":16.47,"sma_20":4834.25,"sma_60":4816.08,"sma_120":4705.0},{"date":"2025-10-01","open":4292,"high":4292,"low":4251,"close":4274,"volume":11718,"rsi_14":14.46,"sma_20":4821.0,"sma_60":4815.33,"sma_120":4708.58},{"date":"2025-10-02","open":4292,"high":4338,"low":4260,"close":4288,"volume":147529,"rsi_14":17.28,"sma_20":4802.0,"sma_60":4813.5,"sma_120":4712.25},{"date":"2025-10-10","open":4302,"high":4311,"low":4251,"close":4283,"volume":62856,"rsi_14":24.56,"sma_20":4783.5,"sma_60":4811.25,"sma_120":4715.17},{"date":"2025-10-13","open":4251,"high":4256,"low":4210,"close":4224,"volume":87742,"rsi_14":21.54,"sma_20":4766.5,"sma_60":4808.17,"sma_120":4716.79},{"date":"2025-10-14","open":4224,"high":4233,"low":4164,"close":4192,"volume":78077,"rsi_14":13.43,"sma_20":4748.0,"sma_60":4803.17,"sma_120":4716.83},{"date":"2025-10-15","open":4201,"high":4279,"low":4178,"close":4260,"volume":52024,"rsi_14":27.5,"sma_20":4733.25,"sma_60":4799.42,"sma_120":4717.42},{"date":"2025-10-16","open":4279,"high":4311,"low":4237,"close":4260,"volume":53792,"rsi_14":31.88,"sma_20":4717.75,"sma_60":4796.83,"sma_120":4718.33},{"date":"2025-10-17","open":4260,"high":4260,"low":4169,"close":4192,"volume":182314,"rsi_14":27.16,"sma_20":4699.5,"sma_60":4792.75,"sma_120":4718.21},{"date":"2025-10-20","open":4219,"high":4219,"low":4127,"close":4146,"volume":116650,"rsi_14":24.72,"sma_20":4684.75,"sma_60":4788.42,"sma_120":4717.96},{"date":"2025-10-21","open":4146,"high":4169,"low":4082,"close":4109,"volume":132955,"rsi_14":23.91,"sma_20":4669.25,"sma_60":4783.42,"sma_120":4717.29},{"date":"2025-10-22","open":4123,"high":4123,"low":4040,"close":4100,"volume":104671,"rsi_14":23.66,"sma_20":4652.0,"sma_60":4777.42,"sma_120":4716.38},{"date":"2025-10-23","open":4100,"high":4132,"low":4063,"close":4086,"volume":110859,"rsi_14":25.58,"sma_20":4633.5,"sma_60":4770.67,"sma_120":4715.17},{"date":"2025-10-24","open":4118,"high":4118,"low":4068,"close":4086,"volume":53682,"rsi_14":21.95,"sma_20":4617.75,"sma_60":4764.58,"sma_120":4713.83},{"date":"2025-10-27","open":4086,"high":4123,"low":4049,"close":4082,"volume":99861,"rsi_14":23.38,"sma_20":4602.5,"sma_60":4759.0,"sma_120":4712.17},{"date":"2025-10-28","open":4082,"high":4146,"low":4068,"close":4095,"volume":57417,"rsi_14":25.32,"sma_20":4588.5,"sma_60":4753.42,"sma_120":4710.04},{"date":"2025-10-29","open":4146,"high":4146,"low":4063,"close":4109,"volume":71848,"rsi_14":26.25,"sma_20":4576.5,"sma_60":4748.33,"sma_120":4707.92},{"date":"2025-10-30","open":4123,"high":4123,"low":4063,"close":4100,"volume":63930,"rsi_14":25.61,"sma_20":4564.25,"sma_60":4741.42,"sma_120":4705.92},{"date":"2025-10-31","open":4100,"high":4123,"low":4077,"close":4095,"volume":50723,"rsi_14":30.0,"sma_20":4554.25,"sma_60":4734.08,"sma_120":4703.79},{"date":"2025-11-03","open":4095,"high":4095,"low":3999,"close":3999,"volume":178142,"rsi_14":25.0,"sma_20":4538.0,"sma_60":4726.92,"sma_120":4700.83},{"date":"2025-11-04","open":3999,"high":4114,"low":3949,"close":4086,"volume":88595,"rsi_14":28.41,"sma_20":4528.0,"sma_60":4721.67,"sma_120":4698.62},{"date":"2025-11-05","open":4086,"high":4104,"low":3976,"close":4100,"volume":109686,"rsi_14":30.77,"sma_20":4518.5,"sma_60":4714.92,"sma_120":4697.04},{"date":"2025-11-06","open":4100,"high":4178,"low":4082,"close":4178,"volume":61256,"rsi_14":48.39,"sma_20":4512.75,"sma_60":4709.33,"sma_120":4696.38},{"date":"2025-11-07","open":4173,"high":4224,"low":4104,"close":4114,"volume":70263,"rsi_14":46.39,"sma_20":4503.5,"sma_60":4702.5,"sma_120":4695.08},{"date":"2025-11-10","open":4114,"high":4215,"low":4114,"close":4196,"volume":51611,"rsi_14":58.88,"sma_20":4502.0,"sma_60":4696.92,"sma_120":4694.58},{"date":"2025-11-11","open":4215,"high":4270,"low":4173,"close":4265,"volume":105045,"rsi_14":65.0,"sma_20":4506.0,"sma_60":4695.17,"sma_120":4694.75},{"date":"2025-11-12","open":4274,"high":4384,"low":4260,"close":4320,"volume":147508,"rsi_14":69.77,"sma_20":4509.25,"sma_60":4694.33,"sma_120":4696.25},{"date":"2025-11-13","open":4288,"high":4425,"low":4288,"close":4357,"volume":152225,"rsi_14":71.53,"sma_20":4514.5,"sma_60":4694.67,"sma_120":4697.79},{"date":"2025-11-14","open":4338,"high":4425,"low":4311,"close":4338,"volume":77459,"rsi_14":70.0,"sma_20":4522.5,"sma_60":4694.33,"sma_120":4699.38},{"date":"2025-11-17","open":4297,"high":4366,"low":4279,"close":4357,"volume":86712,"rsi_14":70.21,"sma_20":4534.0,"sma_60":4694.58,"sma_120":4700.96},{"date":"2025-11-18","open":4306,"high":4403,"low":4306,"close":4393,"volume":68780,"rsi_14":71.23,"sma_20":4549.5,"sma_60":4695.58,"sma_120":4703.46},{"date":"2025-11-19","open":4357,"high":4435,"low":4357,"close":4403,"volume":79483,"rsi_14":72.6,"sma_20":4566.0,"sma_60":4697.0,"sma_120":4706.0},{"date":"2025-11-20","open":4412,"high":4462,"low":4334,"close":4370,"volume":245466,"rsi_14":69.74,"sma_20":4581.5,"sma_60":4697.5,"sma_120":4708.38},{"date":"2025-11-21","open":4348,"high":4412,"low":4348,"close":4403,"volume":81911,"rsi_14":81.88,"sma_20":4598.75,"sma_60":4697.5,"sma_120":4711.38},{"date":"2025-11-24","open":4370,"high":4430,"low":4155,"close":4219,"volume":261671,"rsi_14":59.12,"sma_20":4606.25,"sma_60":4694.92,"sma_120":4712.62},{"date":"2025-11-25","open":4260,"high":4274,"low":4219,"close":4251,"volume":60604,"rsi_14":60.12,"sma_20":4614.75,"sma_60":4691.58,"sma_120":4713.25},{"date":"2025-11-26","open":4297,"high":4315,"low":4242,"close":4283,"volume":69974,"rsi_14":57.52,"sma_20":4624.25,"sma_60":4688.83,"sma_120":4712.54},{"date":"2025-11-27","open":4311,"high":4311,"low":4260,"close":4274,"volume":26670,"rsi_14":62.41,"sma_20":4633.75,"sma_60":4686.08,"sma_120":4711.29},{"date":"2025-11-28","open":4334,"high":4357,"low":4247,"close":4302,"volume":54573,"rsi_14":58.91,"sma_20":4645.0,"sma_60":4683.75,"sma_120":4710.25},{"date":"2025-12-01","open":4329,"high":4375,"low":4315,"close":4315,"volume":50244,"rsi_14":54.7,"sma_20":4662.25,"sma_60":4681.25,"sma_120":4709.62},{"date":"2025-12-02","open":4315,"high":4469,"low":4306,"close":4448,"volume":163843,"rsi_14":60.45,"sma_20":4682.0,"sma_60":4681.42,"sma_120":4710.58},{"date":"2025-12-03","open":4439,"high":4481,"low":4407,"close":4448,"volume":67201,"rsi_14":57.94,"sma_20":4701.0,"sma_60":4680.17,"sma_120":4711.83},{"date":"2025-12-04","open":4485,"high":4485,"low":4370,"close":4448,"volume":78500,"rsi_14":59.84,"sma_20":4715.75,"sma_60":4676.83,"sma_120":4712.92},{"date":"2025-12-05","open":4448,"high":4494,"low":4444,"close":4476,"volume":87672,"rsi_14":60.48,"sma_20":4735.5,"sma_60":4674.17,"sma_120":4714.83},{"date":"2025-12-08","open":4485,"high":4490,"low":4357,"close":4389,"volume":90358,"rsi_14":49.63,"sma_20":4746.0,"sma_60":4671.5,"sma_120":4716.58},{"date":"2025-12-09","open":4389,"high":4471,"low":4361,"close":4380,"volume":38755,"rsi_14":48.15,"sma_20":4752.25,"sma_60":4668.75,"sma_120":4718.17},{"date":"2025-12-10","open":4398,"high":4398,"low":4315,"close":4320,"volume":64678,"rsi_14":46.1,"sma_20":4752.25,"sma_60":4664.92,"sma_120":4718.92},{"date":"2025-12-11","open":4320,"high":4361,"low":4288,"close":4325,"volume":58236,"rsi_14":43.7,"sma_20":4750.5,"sma_60":4660.92,"sma_120":4719.62},{"date":"2025-12-12","open":4357,"high":4357,"low":4270,"close":4334,"volume":99797,"rsi_14":62.89,"sma_20":4750.25,"sma_60":4657.42,"sma_120":4720.71},{"date":"2025-12-15","open":4334,"high":4435,"low":4297,"close":4403,"volume":110126,"rsi_14":65.71,"sma_20":4752.75,"sma_60":4657.17,"sma_120":4722.29},{"date":"2025-12-16","open":4435,"high":4435,"low":4357,"close":4389,"volume":42077,"rsi_14":61.39,"sma_20":4752.5,"sma_60":4657.08,"sma_120":4724.38},{"date":"2025-12-17","open":4389,"high":4430,"low":4361,"close":4389,"volume":28011,"rsi_14":62.63,"sma_20":4751.75,"sma_60":4656.58,"sma_120":4726.21},{"date":"2025-12-18","open":4384,"high":4384,"low":4329,"close":4357,"volume":62440,"rsi_14":56.0,"sma_20":4751.0,"sma_60":4655.33,"sma_120":4727.58},{"date":"2025-12-19","open":4357,"high":4380,"low":4315,"close":4366,"volume":74863,"rsi_14":55.56,"sma_20":4749.0,"sma_60":4655.17,"sma_120":4729.5},{"date":"2025-12-22","open":4380,"high":4380,"low":4311,"close":4348,"volume":61414,"rsi_14":35.14,"sma_20":4756.0,"sma_60":4654.92,"sma_120":4731.5},{"date":"2025-12-23","open":4348,"high":4370,"low":4283,"close":4320,"volume":126827,"rsi_14":32.5,"sma_20":4759.75,"sma_60":4654.33,"sma_120":4733.17},{"date":"2025-12-24","open":4320,"high":4343,"low":4302,"close":4311,"volume":93520,"rsi_14":31.71,"sma_20":4761.25,"sma_60":4654.0,"sma_120":4733.92},{"date":"2025-12-26","open":4320,"high":4338,"low":4297,"close":4320,"volume":147689,"rsi_14":28.21,"sma_20":4763.75,"sma_60":4653.92,"sma_120":4734.83},{"date":"2025-12-29","open":4460,"high":4465,"low":4300,"close":4420,"volume":256200,"rsi_14":18.8,"sma_20":4750.25,"sma_60":4649.83,"sma_120":4732.83},{"date":"2025-12-30","open":4420,"high":4440,"low":4320,"close":4395,"volume":103818,"rsi_14":18.33,"sma_20":4734.75,"sma_60":4645.0,"sma_120":4730.79},{"date":"2026-01-02","open":4395,"high":4395,"low":4315,"close":4335,"volume":67407,"rsi_14":18.49,"sma_20":4709.0,"sma_60":4639.67,"sma_120":4727.88},{"date":"2026-01-05","open":4330,"high":4345,"low":4280,"close":4315,"volume":69748,"rsi_14":17.21,"sma_20":4682.25,"sma_60":4633.92,"sma_120":4724.62},{"date":"2026-01-06","open":4315,"high":4390,"low":4290,"close":4300,"volume":83993,"rsi_14":15.45,"sma_20":4654.75,"sma_60":4627.75,"sma_120":4720.62},{"date":"2026-01-07","open":4305,"high":4365,"low":4225,"close":4260,"volume":79232,"rsi_14":3.45,"sma_20":4623.75,"sma_60":4620.92,"sma_120":4716.08},{"date":"2026-01-08","open":4270,"high":4270,"low":4165,"close":4185,"volume":106195,"rsi_14":3.12,"sma_20":4593.75,"sma_60":4613.92,"sma_120":4711.04},{"date":"2026-01-09","open":4180,"high":4250,"low":4175,"close":4190,"volume":74957,"rsi_14":3.88,"sma_20":4564.5,"sma_60":4607.58,"sma_120":4705.38},{"date":"2026-01-12","open":4180,"high":4250,"low":4175,"close":4190,"volume":49288,"rsi_14":4.1,"sma_20":4538.5,"sma_60":4600.0,"sma_120":4699.71},{"date":"2026-01-13","open":4190,"high":4215,"low":4160,"close":4170,"volume":85418,"rsi_14":2.42,"sma_20":4511.25,"sma_60":4592.08,"sma_120":4694.46},{"date":"2026-01-14","open":4170,"high":4250,"low":4160,"close":4225,"volume":57517,"rsi_14":10.69,"sma_20":4486.25,"sma_60":4586.33,"sma_120":4689.54},{"date":"2026-01-15","open":4225,"high":4235,"low":4170,"close":4210,"volume":39267,"rsi_14":10.94,"sma_20":4456.75,"sma_60":4581.17,"sma_120":4684.79},{"date":"2026-01-16","open":4215,"high":4215,"low":4150,"close":4175,"volume":84151,"rsi_14":10.53,"sma_20":4426.25,"sma_60":4576.08,"sma_120":4679.75},{"date":"2026-01-19","open":4175,"high":4175,"low":4085,"close":4130,"volume":100570,"rsi_14":14.63,"sma_20":4364.75,"sma_60":4565.75,"sma_120":4673.92},{"date":"2026-01-20","open":4170,"high":4210,"low":4130,"close":4185,"volume":43372,"rsi_14":26.14,"sma_20":4336.0,"sma_60":4561.25,"sma_120":4668.29},{"date":"2026-01-21","open":4170,"high":4175,"low":4130,"close":4135,"volume":42640,"rsi_14":26.74,"sma_20":4305.75,"sma_60":4556.0,"sma_120":4662.58},{"date":"2026-01-22","open":4135,"high":4195,"low":4135,"close":4165,"volume":56141,"rsi_14":32.95,"sma_20":4278.5,"sma_60":4551.0,"sma_120":4657.42},{"date":"2026-01-23","open":4200,"high":4200,"low":4130,"close":4190,"volume":60278,"rsi_14":37.78,"sma_20":4253.0,"sma_60":4546.17,"sma_120":4652.33},{"date":"2026-01-26","open":4200,"high":4220,"low":4110,"close":4195,"volume":82877,"rsi_14":42.17,"sma_20":4227.25,"sma_60":4541.58,"sma_120":4647.42},{"date":"2026-01-27","open":4195,"high":4225,"low":4195,"close":4215,"volume":33734,"rsi_14":54.17,"sma_20":4217.0,"sma_60":4537.42,"sma_120":4641.83},{"date":"2026-01-28","open":4215,"high":5330,"low":4185,"close":4355,"volume":2568879,"rsi_14":66.67,"sma_20":4215.0,"sma_60":4537.33,"sma_120":4637.25},{"date":"2026-01-29","open":4365,"high":4550,"low":4315,"close":4515,"volume":459445,"rsi_14":74.81,"sma_20":4224.0,"sma_60":4538.33,"sma_120":4634.96},{"date":"2026-01-30","open":4475,"high":4515,"low":4360,"close":4400,"volume":140387,"rsi_14":65.33,"sma_20":4228.25,"sma_60":4537.17,"sma_120":4631.88},{"date":"2026-02-02","open":4400,"high":4490,"low":4265,"close":4270,"volume":123671,"rsi_14":52.73,"sma_20":4226.75,"sma_60":4532.42,"sma_120":4626.83},{"date":"2026-02-03","open":4325,"high":4350,"low":4255,"close":4260,"volume":117655,"rsi_14":53.05,"sma_20":4226.75,"sma_60":4528.67,"sma_120":4621.58},{"date":"2026-02-04","open":4255,"high":4345,"low":4215,"close":4310,"volume":186129,"rsi_14":58.08,"sma_20":4233.0,"sma_60":4530.92,"sma_120":4616.71},{"date":"2026-02-05","open":4350,"high":4370,"low":4265,"close":4300,"volume":79050,"rsi_14":57.4,"sma_20":4238.5,"sma_60":4526.33,"sma_120":4611.62},{"date":"2026-02-06","open":4295,"high":4295,"low":4180,"close":4250,"volume":110295,"rsi_14":57.06,"sma_20":4241.5,"sma_60":4519.67,"sma_120":4607.42},{"date":"2026-02-09","open":4250,"high":4345,"low":4200,"close":4265,"volume":157654,"rsi_14":54.94,"sma_20":4246.25,"sma_60":4512.25,"sma_120":4603.29},{"date":"2026-02-10","open":4290,"high":4340,"low":4250,"close":4325,"volume":216582,"rsi_14":61.59,"sma_20":4251.25,"sma_60":4505.17,"sma_120":4599.92},{"date":"2026-02-11","open":4360,"high":4400,"low":4320,"close":4375,"volume":89532,"rsi_14":62.5,"sma_20":4259.5,"sma_60":4499.25,"sma_120":4596.79},{"date":"2026-02-12","open":4380,"high":4410,"low":4355,"close":4380,"volume":63156,"rsi_14":61.59,"sma_20":4269.75,"sma_60":4493.08,"sma_120":4593.83},{"date":"2026-02-13","open":4380,"high":4405,"low":4310,"close":4390,"volume":59696,"rsi_14":61.82,"sma_20":4280.5,"sma_60":4486.42,"sma_120":4591.0},{"date":"2026-02-19","open":4410,"high":4450,"low":4350,"close":4415,"volume":116000,"rsi_14":62.05,"sma_20":4294.75,"sma_60":4480.0,"sma_120":4588.5},{"date":"2026-02-20","open":4445,"high":4445,"low":4375,"close":4405,"volume":90612,"rsi_14":53.57,"sma_20":4305.75,"sma_60":4474.0,"sma_120":4585.75},{"date":"2026-02-23","open":4385,"high":4660,"low":4385,"close":4495,"volume":238827,"rsi_14":48.41,"sma_20":4323.75,"sma_60":4468.92,"sma_120":4583.21},{"date":"2026-02-24","open":4495,"high":4640,"low":4450,"close":4570,"volume":200447,"rsi_14":64.41,"sma_20":4344.0,"sma_60":4468.42,"sma_120":4581.67},{"date":"2026-02-25","open":4570,"high":4645,"low":4500,"close":4530,"volume":171816,"rsi_14":76.0,"sma_20":4361.0,"sma_60":4466.67,"sma_120":4579.12},{"date":"2026-02-26","open":4560,"high":4560,"low":4450,"close":4485,"volume":117352,"rsi_14":71.03,"sma_20":4382.5,"sma_60":4276.25,"sma_120":4510.12},{"date":"2026-02-27","open":4485,"high":4495,"low":4430,"close":4435,"volume":82157,"rsi_14":61.68,"sma_20":4386.5,"sma_60":4459.83,"sma_120":4572.96},{"date":"2026-03-03","open":4375,"high":4410,"low":4315,"close":4315,"volume":204237,"rsi_14":51.16,"sma_20":4384.5,"sma_60":4453.58,"sma_120":4568.67},{"date":"2026-03-04","open":4255,"high":4300,"low":3995,"close":4050,"volume":332932,"rsi_14":38.37,"sma_20":4361.25,"sma_60":4442.67,"sma_120":4561.96},{"date":"2026-03-05","open":4195,"high":4280,"low":4190,"close":4230,"volume":112457,"rsi_14":48.29,"sma_20":4352.75,"sma_60":4432.33,"sma_120":4556.88},{"date":"2026-03-06","open":4355,"high":4355,"low":4190,"close":4255,"volume":100504,"rsi_14":46.46,"sma_20":4352.0,"sma_60":4422.42,"sma_120":4551.29},{"date":"2026-03-09","open":4200,"high":4200,"low":4080,"close":4180,"volume":69031,"rsi_14":40.39,"sma_20":4348.0,"sma_60":4411.25,"sma_120":4544.04},{"date":"2026-03-10","open":4215,"high":4270,"low":4180,"close":4190,"volume":70880,"rsi_14":40.69,"sma_20":4342.0,"sma_60":4399.75,"sma_120":4536.96},{"date":"2026-03-11","open":4190,"high":4320,"low":4190,"close":4270,"volume":63576,"rsi_14":44.5,"sma_20":4340.5,"sma_60":4391.17,"sma_120":4531.33},{"date":"2026-03-12","open":4265,"high":4325,"low":4255,"close":4300,"volume":46821,"rsi_14":44.75,"sma_20":4343.0,"sma_60":4383.25,"sma_120":4526.0},{"date":"2026-03-13","open":4300,"high":4330,"low":4250,"close":4325,"volume":34924,"rsi_14":46.4,"sma_20":4346.0,"sma_60":4376.83,"sma_120":4520.88},{"date":"2026-03-16","open":4300,"high":4340,"low":4280,"close":4330,"volume":34777,"rsi_14":41.95,"sma_20":4346.25,"sma_60":4263.75,"sma_120":4462.96},{"date":"2026-03-17","open":4330,"high":4365,"low":4320,"close":4340,"volume":50352,"rsi_14":38.02,"sma_20":4344.5,"sma_60":4364.0,"sma_120":4510.71},{"date":"2026-03-18","open":4340,"high":4365,"low":4320,"close":4320,"volume":61538,"rsi_14":38.83,"sma_20":4341.5,"sma_60":4356.0,"sma_120":4506.58},{"date":"2026-03-19","open":4320,"high":4320,"low":4270,"close":4295,"volume":44620,"rsi_14":39.67,"sma_20":4336.75,"sma_60":4347.83,"sma_120":4502.46},{"date":"2026-03-20","open":4325,"high":4395,"low":4295,"close":4350,"volume":42475,"rsi_14":45.41,"sma_20":4333.5,"sma_60":4340.58,"sma_120":4498.58},{"date":"2026-03-23","open":4340,"high":4405,"low":4285,"close":4335,"volume":135913,"rsi_14":51.22,"sma_20":4330.0,"sma_60":4333.67,"sma_120":4494.5},{"date":"2026-03-24","open":4410,"high":4575,"low":4325,"close":4525,"volume":179452,"rsi_14":81.88,"sma_20":4331.5,"sma_60":4329.75,"sma_120":4492.46},{"date":"2026-03-25","open":4525,"high":4535,"low":4465,"close":4510,"volume":71366,"rsi_14":74.14,"sma_20":4328.5,"sma_60":4325.92,"sma_120":4490.42},{"date":"2026-03-26","open":4540,"high":4605,"low":4510,"close":4600,"volume":142240,"rsi_14":76.74,"sma_20":4332.0,"sma_60":4324.08,"sma_120":4489.21},{"date":"2026-03-27","open":4600,"high":4620,"low":4450,"close":4500,"volume":127519,"rsi_14":73.88,"sma_20":4332.75,"sma_60":4320.75,"sma_120":4487.38},{"date":"2026-03-30","open":4415,"high":4495,"low":4385,"close":4485,"volume":33588,"rsi_14":71.85,"sma_20":4335.25,"sma_60":4317.0,"sma_120":4485.46},{"date":"2026-03-31","open":4500,"high":4500,"low":4380,"close":4380,"volume":70784,"rsi_14":57.86,"sma_20":4338.5,"sma_60":4316.33,"sma_120":4483.08},{"date":"2026-04-01","open":4450,"high":4475,"low":4405,"close":4470,"volume":45814,"rsi_14":61.18,"sma_20":4359.5,"sma_60":4317.58,"sma_120":4481.29},{"date":"2026-04-02","open":4470,"high":4495,"low":4345,"close":4355,"volume":56370,"rsi_14":51.76,"sma_20":4365.75,"sma_60":4317.92,"sma_120":4478.79},{"date":"2026-04-03","open":4390,"high":4455,"low":4380,"close":4380,"volume":87220,"rsi_14":52.87,"sma_20":4372.0,"sma_60":4319.0,"sma_120":4476.46},{"date":"2026-04-06","open":4380,"high":4495,"low":4360,"close":4475,"volume":108713,"rsi_14":57.07,"sma_20":4386.75,"sma_60":4321.92,"sma_120":4474.83},{"date":"2026-04-07","open":4500,"high":4750,"low":4460,"close":4560,"volume":252661,"rsi_14":61.76,"sma_20":4405.25,"sma_60":4326.92,"sma_120":4473.92},{"date":"2026-04-08","open":4580,"high":4620,"low":4505,"close":4535,"volume":75379,"rsi_14":61.76,"sma_20":4418.5,"sma_60":4332.75,"sma_120":4473.33},{"date":"2026-04-09","open":4550,"high":4550,"low":4500,"close":4505,"volume":45341,"rsi_14":57.79,"sma_20":4428.75,"sma_60":4338.0,"sma_120":4472.79},{"date":"2026-04-10","open":4530,"high":4585,"low":4505,"close":4585,"volume":46837,"rsi_14":61.79,"sma_20":4441.75,"sma_60":4344.58,"sma_120":4472.29},{"date":"2026-04-13","open":4585,"high":4615,"low":4525,"close":4595,"volume":38400,"rsi_14":53.98,"sma_20":4455.0,"sma_60":4351.67,"sma_120":4471.88},{"date":"2026-04-14","open":4580,"high":4635,"low":4565,"close":4585,"volume":65326,"rsi_14":54.29,"sma_20":4467.25,"sma_60":4357.67,"sma_120":4472.0},{"date":"2026-04-15","open":4600,"high":4640,"low":4600,"close":4635,"volume":42268,"rsi_14":52.1,"sma_20":4483.0,"sma_60":4364.75,"sma_120":4472.96},{"date":"2026-04-16","open":4640,"high":4645,"low":4570,"close":4600,"volume":117236,"rsi_14":56.49,"sma_20":4498.25,"sma_60":4371.83,"sma_120":4473.96},{"date":"2026-04-17","open":4605,"high":4640,"low":4580,"close":4585,"volume":72606,"rsi_14":56.49,"sma_20":4510.0,"sma_60":4379.42,"sma_120":4474.92},{"date":"2026-04-20","open":4590,"high":4640,"low":4565,"close":4585,"volume":92666,"rsi_14":65.41,"sma_20":4522.5,"sma_60":4386.08,"sma_120":4476.0},{"date":"2026-04-21","open":4585,"high":4600,"low":4500,"close":4535,"volume":106647,"rsi_14":55.2,"sma_20":4523.0,"sma_60":4392.75,"sma_120":4476.67},{"date":"2026-04-22","open":4515,"high":4570,"low":4485,"close":4520,"volume":59268,"rsi_14":65.71,"sma_20":4523.5,"sma_60":4398.67,"sma_120":4477.25},{"date":"2026-04-23","open":4550,"high":4550,"low":4500,"close":4535,"volume":33955,"rsi_14":65.05,"sma_20":4520.25,"sma_60":4404.42,"sma_120":4477.83},{"date":"2026-04-24","open":4630,"high":5120,"low":4610,"close":4950,"volume":1591524,"rsi_14":78.44,"sma_20":4542.75,"sma_60":4417.0,"sma_120":4481.75},{"date":"2026-04-27","open":5000,"high":5700,"low":5000,"close":5270,"volume":1649935,"rsi_14":83.18,"sma_20":4582.0,"sma_60":4434.58,"sma_120":4488.42},{"date":"2026-04-28","open":5320,"high":5400,"low":5050,"close":5260,"volume":442809,"rsi_14":84.36,"sma_20":4626.0,"sma_60":4449.67,"sma_120":4495.04},{"date":"2026-04-29","open":5200,"high":5610,"low":4990,"close":5570,"volume":821184,"rsi_14":89.89,"sma_20":4681.0,"sma_60":4467.25,"sma_120":4420.71},{"date":"2026-04-30","open":5570,"high":5820,"low":5440,"close":5610,"volume":674613,"rsi_14":90.2,"sma_20":4773.25,"sma_60":4583.5,"sma_120":4457.25},{"date":"2026-05-04","open":5610,"high":5610,"low":5165,"close":5280,"volume":485904,"rsi_14":71.21,"sma_20":4788.75,"sma_60":4504.25,"sma_120":4521.5},{"date":"2026-05-06","open":5280,"high":5315,"low":4985,"close":5190,"volume":789172,"rsi_14":67.85,"sma_20":4824.5,"sma_60":4519.75,"sma_120":4526.79},{"date":"2026-05-07","open":5250,"high":5300,"low":5020,"close":5190,"volume":299256,"rsi_14":66.87,"sma_20":4856.0,"sma_60":4534.42,"sma_120":4532.67},{"date":"2026-05-08","open":5190,"high":5370,"low":5080,"close":5370,"volume":295275,"rsi_14":71.51,"sma_20":4897.75,"sma_60":4552.25,"sma_120":4539.29},{"date":"2026-05-11","open":5320,"high":5470,"low":5160,"close":5370,"volume":400627,"rsi_14":72.11,"sma_20":4941.0,"sma_60":4570.92,"sma_120":4545.29},{"date":"2026-05-12","open":5300,"high":5380,"low":5190,"close":5240,"volume":276104,"rsi_14":67.19,"sma_20":4973.75,"sma_60":4587.17,"sma_120":4549.71},{"date":"2026-05-13","open":5240,"high":5270,"low":5020,"close":5050,"volume":207857,"rsi_14":62.59,"sma_20":4996.5,"sma_60":4599.25,"sma_120":4552.21},{"date":"2026-05-14","open":5050,"high":5320,"low":5050,"close":5310,"volume":200704,"rsi_14":67.25,"sma_20":5032.75,"sma_60":4614.83,"sma_120":4557.04},{"date":"2026-05-15","open":5310,"high":5310,"low":5010,"close":5080,"volume":323119,"rsi_14":60.88,"sma_20":5055.0,"sma_60":4626.5,"sma_120":4559.79},{"date":"2026-05-18","open":5080,"high":5100,"low":4900,"close":5010,"volume":202357,"rsi_14":51.39,"sma_20":5075.5,"sma_60":4636.83,"sma_120":4561.62},{"date":"2026-05-19","open":5010,"high":5040,"low":4865,"close":4900,"volume":173559,"rsi_14":40.51,"sma_20":5091.25,"sma_60":4644.92,"sma_120":4562.46},{"date":"2026-05-20","open":4890,"high":4980,"low":4740,"close":4755,"volume":158122,"rsi_14":37.89,"sma_20":5099.75,"sma_60":4650.75,"sma_120":4562.38},{"date":"2026-05-21","open":4875,"high":4905,"low":4780,"close":4825,"volume":116473,"rsi_14":29.81,"sma_20":5114.25,"sma_60":4656.25,"sma_120":4562.58},{"date":"2026-05-22","open":4895,"high":4935,"low":4830,"close":4890,"volume":133963,"rsi_14":30.75,"sma_20":5132.75,"sma_60":4661.58,"sma_120":4565.0},{"date":"2026-05-26","open":4950,"high":4950,"low":4590,"close":4610,"volume":310363,"rsi_14":31.59,"sma_20":5136.5,"sma_60":4662.92,"sma_120":4564.79},{"date":"2026-05-27","open":4600,"high":4605,"low":4320,"close":4370,"volume":380819,"rsi_14":29.19,"sma_20":5107.5,"sma_60":4661.0,"sma_120":4562.29},{"date":"2026-05-28","open":4470,"high":4475,"low":4245,"close":4390,"volume":147025,"rsi_14":29.9,"sma_20":5063.5,"sma_60":4660.25,"sma_120":4560.04},{"date":"2026-05-29","open":4390,"high":4430,"low":4240,"close":4380,"volume":129965,"rsi_14":22.8,"sma_20":5019.5,"sma_60":4661.33,"sma_120":4557.46},{"date":"2026-06-01","open":4300,"high":4370,"low":4110,"close":4160,"volume":289016,"rsi_14":20.34,"sma_20":4949.0,"sma_60":4663.17,"sma_120":4552.92},{"date":"2026-06-02","open":4140,"high":4350,"low":4030,"close":4250,"volume":109942,"rsi_14":25.25,"sma_20":4881.0,"sma_60":4663.5,"sma_120":4547.92},{"date":"2026-06-04","open":4150,"high":4355,"low":4150,"close":4240,"volume":109482,"rsi_14":27.75,"sma_20":4829.0,"sma_60":4663.25,"sma_120":4542.83},{"date":"2026-06-05","open":4320,"high":4370,"low":4175,"close":4275,"volume":60299,"rsi_14":17.55,"sma_20":4783.25,"sma_60":4664.83,"sma_120":4538.04},{"date":"2026-06-08","open":4165,"high":4180,"low":4045,"close":4045,"volume":211586,"rsi_14":17.55,"sma_20":4726.0,"sma_60":4662.42,"sma_120":4531.08},{"date":"2026-06-09","open":4085,"high":4290,"low":4065,"close":4195,"volume":64377,"rsi_14":25.67,"sma_20":4667.25,"sma_60":4661.17,"sma_120":4526.17},{"date":"2026-06-10","open":4195,"high":4280,"low":4115,"close":4200,"volume":129668,"rsi_14":27.71,"sma_20":4608.75,"sma_60":4659.5,"sma_120":4521.38},{"date":"2026-06-11","open":4220,"high":4260,"low":4175,"close":4235,"volume":59244,"rsi_14":32.19,"sma_20":4558.5,"sma_60":4658.0,"sma_120":4517.42},{"date":"2026-06-12","open":4325,"high":4385,"low":4240,"close":4260,"volume":102810,"rsi_14":30.04,"sma_20":4519.0,"sma_60":4656.83,"sma_120":4513.62},{"date":"2026-06-15","open":4260,"high":4355,"low":4220,"close":4240,"volume":66185,"rsi_14":26.28,"sma_20":4465.5,"sma_60":4655.17,"sma_120":4509.58},{"date":"2026-06-16","open":4290,"high":4390,"low":4235,"close":4340,"volume":97505,"rsi_14":38.66,"sma_20":4428.5,"sma_60":4655.5,"sma_120":4505.75},{"date":"2026-06-17","open":4340,"high":4370,"low":4280,"close":4325,"volume":85030,"rsi_14":54.31,"sma_20":4278.75,"sma_60":4643.0,"sma_120":4481.88},{"date":"2026-06-18","open":4345,"high":4360,"low":4175,"close":4185,"volume":62368,"rsi_14":40.55,"sma_20":4358.5,"sma_60":4653.25,"sma_120":4496.92},{"date":"2026-06-19","open":4185,"high":4195,"low":4070,"close":4080,"volume":121710,"rsi_14":37.29,"sma_20":4324.75,"sma_60":4649.0,"sma_120":4491.33},{"date":"2026-06-22","open":4080,"high":4145,"low":3945,"close":4010,"volume":182367,"rsi_14":42.72,"sma_20":4284.0,"sma_60":4640.42,"sma_120":4485.08},{"date":"2026-06-23","open":4000,"high":4005,"low":3840,"close":3860,"volume":240024,"rsi_14":32.11,"sma_20":4232.5,"sma_60":4629.58,"sma_120":4477.75},{"date":"2026-06-24","open":3880,"high":3935,"low":3820,"close":3860,"volume":115731,"rsi_14":32.41,"sma_20":4195.0,"sma_60":4617.25,"sma_120":4470.67},{"date":"2026-06-25","open":3870,"high":3905,"low":3825,"close":3850,"volume":84856,"rsi_14":29.86,"sma_20":4169.0,"sma_60":4606.42,"sma_120":4463.58},{"date":"2026-06-26","open":3855,"high":3855,"low":3665,"close":3700,"volume":217177,"rsi_14":32.31,"sma_20":4134.5,"sma_60":4593.33,"sma_120":4455.17},{"date":"2026-06-29","open":3755,"high":4245,"low":3665,"close":4175,"volume":397966,"rsi_14":49.23,"sma_20":4124.25,"sma_60":4589.92,"sma_120":4453.12},{"date":"2026-06-30","open":4175,"high":4230,"low":4000,"close":4035,"volume":122680,"rsi_14":44.25,"sma_20":4118.0,"sma_60":4582.67,"sma_120":4450.12},{"date":"2026-07-01","open":4040,"high":4150,"low":3925,"close":4150,"volume":81636,"rsi_14":47.19,"sma_20":4113.0,"sma_60":4579.25,"sma_120":4448.58},{"date":"2026-07-02","open":4155,"high":4305,"low":3995,"close":3995,"volume":174205,"rsi_14":41.95,"sma_20":4100.75,"sma_60":4572.83,"sma_120":4445.92},{"date":"2026-07-03","open":4000,"high":4075,"low":3925,"close":4070,"volume":137674,"rsi_14":45.0,"sma_20":4090.5,"sma_60":4566.08,"sma_120":4444.0},{"date":"2026-07-06","open":4070,"high":4100,"low":4015,"close":4090,"volume":50648,"rsi_14":42.28,"sma_20":4092.75,"sma_60":4558.25,"sma_120":4442.58},{"date":"2026-07-07","open":4090,"high":4195,"low":4040,"close":4095,"volume":91356,"rsi_14":42.86,"sma_20":4087.75,"sma_60":4550.92,"sma_120":4441.83},{"date":"2026-07-08","open":4095,"high":4115,"low":3820,"close":3985,"volume":189192,"rsi_14":43.67,"sma_20":4077.0,"sma_60":4542.25,"sma_120":4440.12},{"date":"2026-07-09","open":3935,"high":4070,"low":3935,"close":3980,"volume":83414,"rsi_14":46.62,"sma_20":4064.25,"sma_60":4532.17,"sma_120":4438.38},{"date":"2026-07-10","open":3935,"high":4110,"low":3935,"close":4055,"volume":72633,"rsi_14":51.52,"sma_20":4054.0,"sma_60":4523.17,"sma_120":4437.42},{"date":"2026-07-13","open":4120,"high":4135,"low":3955,"close":3970,"volume":86203,"rsi_14":53.87,"sma_20":4040.5,"sma_60":4512.92,"sma_120":4435.29},{"date":"2026-07-14","open":3970,"high":4025,"low":3925,"close":4000,"volume":55478,"rsi_14":54.83,"sma_20":4023.5,"sma_60":4502.33,"sma_120":4433.54},{"date":"2026-07-15","open":4000,"high":4055,"low":3990,"close":4000,"volume":54171,"rsi_14":55.21,"sma_20":4007.25,"sma_60":4492.33,"sma_120":4432.08},{"date":"2026-07-16","open":4000,"high":4045,"low":3935,"close":3940,"volume":86058,"rsi_14":58.89,"sma_20":3995.0,"sma_60":4481.58,"sma_120":4430.5},{"date":"2026-07-20","open":3940,"high":3955,"low":3875,"close":3900,"volume":53370,"rsi_14":34.97,"sma_20":3986.0,"sma_60":4470.17,"sma_120":4428.12},{"date":"2026-07-21","open":3800,"high":3920,"low":3790,"close":3905,"volume":84572,"rsi_14":41.67,"sma_20":3980.75,"sma_60":4459.67,"sma_120":4426.21},{"date":"2026-07-22","open":3900,"high":3985,"low":3880,"close":3905,"volume":57666,"rsi_14":31.58,"sma_20":3983.0,"sma_60":4449.42,"sma_120":4424.04},{"date":"2026-07-23","open":3875,"high":4045,"low":3875,"close":4040,"volume":46594,"rsi_14":53.49,"sma_20":3992.0,"sma_60":4441.17,"sma_120":4422.79},{"date":"2026-07-24","open":4000,"high":4040,"low":3945,"close":3985,"volume":56533,"rsi_14":43.2,"sma_20":3998.75,"sma_60":4425.08,"sma_120":4421.04},{"date":"2026-07-27","open":3995,"high":4050,"low":3955,"close":3980,"volume":46349,"rsi_14":40.98,"sma_20":4012.75,"sma_60":4403.58,"sma_120":4419.08},{"date":"2026-07-28","open":3975,"high":3980,"low":3800,"close":3810,"volume":105754,"rsi_14":31.61,"sma_20":3994.5,"sma_60":4379.42,"sma_120":4414.54},{"date":"2026-07-29","open":3895,"high":3950,"low":3625,"close":3720,"volume":315102,"rsi_14":32.45,"sma_20":3978.75,"sma_60":4348.58,"sma_120":4407.92},{"date":"2026-07-30","open":3800,"high":3855,"low":3705,"close":3800,"volume":94616,"rsi_14":39.16,"sma_20":3961.25,"sma_60":4318.42,"sma_120":4402.92},{"date":"2026-07-31","open":3880,"high":3885,"low":3770,"close":3825,"volume":149709,"rsi_14":35.26,"sma_20":3952.75,"sma_60":4294.17,"sma_120":4399.21},{"date":"2026-08-03","open":3955,"high":3955,"low":3805,"close":3840,"volume":148694,"rsi_14":40.85,"sma_20":3941.25,"sma_60":4271.67,"sma_120":4395.71},{"date":"2026-08-04","open":3775,"high":3970,"low":3775,"close":3820,"volume":169194,"rsi_14":37.14,"sma_20":3927.75,"sma_60":4248.83,"sma_120":4391.62},{"date":"2026-08-05","open":3845,"high":3890,"low":3810,"close":3820,"volume":82739,"rsi_14":37.14,"sma_20":3914.0,"sma_60":4223.0,"sma_120":4387.62},{"date":"2026-08-06","open":3790,"high":3875,"low":3790,"close":3840,"volume":86482,"rsi_14":42.42,"sma_20":3906.75,"sma_60":4197.5,"sma_120":4384.21},{"date":"2026-08-07","open":3840,"high":3930,"low":3835,"close":3890,"volume":41282,"rsi_14":49.25,"sma_20":3902.25,"sma_60":4175.0,"sma_120":4381.08},{"date":"2026-08-10","open":3940,"high":3950,"low":3865,"close":3925,"volume":94856,"rsi_14":51.43,"sma_20":3895.75,"sma_60":4156.25,"sma_120":4377.75},{"date":"2026-08-11","open":3925,"high":3955,"low":3875,"close":3910,"volume":123016,"rsi_14":50.35,"sma_20":3892.75,"sma_60":4132.92,"sma_120":4373.88},{"date":"2026-08-12","open":3915,"high":3940,"low":3895,"close":3915,"volume":61272,"rsi_14":39.32,"sma_20":3888.5,"sma_60":4113.5,"sma_120":4370.0},{"date":"2026-08-13","open":3915,"high":3940,"low":3805,"close":3850,"volume":170875,"rsi_14":38.66,"sma_20":3881.0,"sma_60":4094.17,"sma_120":4365.5},{"date":"2026-08-14","open":3850,"high":3900,"low":3815,"close":3865,"volume":96118,"rsi_14":40.5,"sma_20":3877.25,"sma_60":4076.92,"sma_120":4360.92},{"date":"2026-08-18","open":3865,"high":3865,"low":3745,"close":3810,"volume":160411,"rsi_14":50.0,"sma_20":3872.75,"sma_60":4061.17,"sma_120":4355.96},{"date":"2026-08-19","open":3780,"high":3795,"low":3670,"close":3695,"volume":179913,"rsi_14":47.57,"sma_20":3862.25,"sma_60":4042.33,"sma_120":4349.29},{"date":"2026-08-20","open":3720,"high":3735,"low":3570,"close":3590,"volume":329129,"rsi_14":30.56,"sma_20":3846.5,"sma_60":4020.67,"sma_120":4341.12},{"date":"2026-08-21","open":3580,"high":3590,"low":3500,"close":3565,"volume":93890,"rsi_14":25.93,"sma_20":3822.75,"sma_60":4003.25,"sma_120":4333.08},{"date":"2026-08-24","open":3545,"high":3670,"low":3535,"close":3660,"volume":163303,"rsi_14":35.48,"sma_20":3806.5,"sma_60":3991.42,"sma_120":4326.21},{"date":"2026-08-25","open":3655,"high":3695,"low":3585,"close":3685,"volume":47554,"rsi_14":39.2,"sma_20":3791.75,"sma_60":3979.67,"sma_120":4319.96},{"date":"2026-08-26","open":3685,"high":3715,"low":3660,"close":3710,"volume":44419,"rsi_14":41.54,"sma_20":3786.75,"sma_60":3968.5,"sma_120":4314.92},{"date":"2026-08-27","open":3725,"high":3725,"low":3660,"close":3670,"volume":39620,"rsi_14":37.31,"sma_20":3784.25,"sma_60":3960.33,"sma_120":4311.75},{"date":"2026-08-28","open":3700,"high":3745,"low":3630,"close":3735,"volume":54147,"rsi_14":38.69,"sma_20":3781.0,"sma_60":3951.75,"sma_120":4307.62},{"date":"2026-08-31","open":3740,"high":3740,"low":3675,"close":3735,"volume":27058,"rsi_14":35.38,"sma_20":3776.5,"sma_60":3943.33,"sma_120":4303.29},{"date":"2026-09-01","open":3735,"high":3775,"low":3680,"close":3750,"volume":51259,"rsi_14":37.69,"sma_20":3772.0,"sma_60":3934.58,"sma_120":4299.71},{"date":"2026-09-02","open":3750,"high":3750,"low":3695,"close":3740,"volume":40015,"rsi_14":36.64,"sma_20":3768.0,"sma_60":3929.5,"sma_120":4295.96},{"date":"2026-09-03","open":3760,"high":3770,"low":3685,"close":3730,"volume":84504,"rsi_14":40.0,"sma_20":3763.5,"sma_60":3921.75,"sma_120":4291.46},{"date":"2026-09-04","open":3735,"high":3785,"low":3705,"close":3770,"volume":91077,"rsi_14":42.4,"sma_20":3760.0,"sma_60":3914.58,"sma_120":4287.04},{"date":"2026-09-07","open":3770,"high":3790,"low":3745,"close":3760,"volume":29012,"rsi_14":45.69,"sma_20":3753.5,"sma_60":3906.67,"sma_120":4282.33},{"date":"2026-09-08","open":3750,"high":3800,"low":3740,"close":3765,"volume":58361,"rsi_14":57.45,"sma_20":3745.5,"sma_60":3898.42,"sma_120":4277.62},{"date":"2026-09-09","open":3750,"high":3800,"low":3745,"close":3790,"volume":32099,"rsi_14":75.64,"sma_20":3739.5,"sma_60":3890.92,"sma_120":4273.04},{"date":"2026-09-10","open":3770,"high":3815,"low":3740,"close":3800,"volume":48723,"rsi_14":81.33,"sma_20":3733.75,"sma_60":3881.92,"sma_120":4268.71},{"date":"2026-09-11","open":3810,"high":3825,"low":3765,"close":3800,"volume":25510,"rsi_14":75.0,"sma_20":3731.25,"sma_60":3873.17,"sma_120":4264.58},{"date":"2026-09-14","open":3800,"high":3800,"low":3740,"close":3790,"volume":15862,"rsi_14":69.81,"sma_20":3727.5,"sma_60":3866.58,"sma_120":4259.92},{"date":"2026-09-15","open":3765,"high":3825,"low":3740,"close":3770,"volume":30811,"rsi_14":61.54,"sma_20":3725.5,"sma_60":3861.42,"sma_120":4255.21},{"date":"2026-09-16","open":3745,"high":3765,"low":3735,"close":3765,"volume":20010,"rsi_14":71.11,"sma_20":3729.0,"sma_60":3857.33,"sma_120":4248.88},{"date":"2026-09-17","open":3815,"high":3815,"low":3740,"close":3800,"volume":26260,"rsi_14":66.67,"sma_20":3739.5,"sma_60":3856.33,"sma_120":4242.96},{"date":"2026-09-18","open":3810,"high":3810,"low":3775,"close":3775,"volume":26512,"rsi_14":59.09,"sma_20":3750.0,"sma_60":3854.92,"sma_120":4236.08},{"date":"2026-09-21","open":3795,"high":3795,"low":3755,"close":3790,"volume":21828,"rsi_14":59.09,"sma_20":3756.5,"sma_60":3853.92,"sma_120":4230.17},{"date":"2026-09-22","open":3795,"high":3815,"low":3755,"close":3800,"volume":26614,"rsi_14":63.64,"sma_20":3762.25,"sma_60":3855.58,"sma_120":4224.46},{"date":"2026-09-23","open":3795,"high":3820,"low":3755,"close":3795,"volume":53526,"rsi_14":65.12,"sma_20":3766.5,"sma_60":3849.25,"sma_120":4219.58},{"date":"2026-09-28","open":3800,"high":3890,"low":3790,"close":3870,"volume":258591,"rsi_14":70.0,"sma_20":3776.5,"sma_60":3846.5,"sma_120":4214.58},{"date":"2026-09-29","open":3885,"high":3900,"low":3810,"close":3845,"volume":42658,"rsi_14":66.04,"sma_20":3782.0,"sma_60":3841.42,"sma_120":4210.33},{"date":"2026-09-30","open":3850,"high":3885,"low":3825,"close":3875,"volume":47678,"rsi_14":68.97,"sma_20":3789.0,"sma_60":3839.42,"sma_120":4206.12},{"date":"2026-10-01","open":3875,"high":3900,"low":3845,"close":3890,"volume":44850,"rsi_14":67.86,"sma_20":3796.0,"sma_60":3836.42,"sma_120":4201.25},{"date":"2026-10-02","open":3880,"high":3970,"low":3880,"close":3945,"volume":25956,"rsi_14":72.31,"sma_20":3806.25,"sma_60":3834.0,"sma_120":4196.12},{"date":"2026-10-06","open":3945,"high":4015,"low":3925,"close":3975,"volume":56878,"rsi_14":74.65,"sma_20":3818.5,"sma_60":3832.0,"sma_120":4191.46},{"date":"2026-10-07","open":3970,"high":4030,"low":3935,"close":4010,"volume":52651,"rsi_14":78.95,"sma_20":3830.5,"sma_60":3832.42,"sma_120":4187.33},{"date":"2026-10-08","open":3985,"high":4285,"low":3970,"close":4040,"volume":64445,"rsi_14":84.62,"sma_20":3844.5,"sma_60":3833.42,"sma_120":4182.79},{"date":"2026-10-12","open":4005,"high":4095,"low":3955,"close":4000,"volume":55115,"rsi_14":77.65,"sma_20":3856.25,"sma_60":3832.5,"sma_120":4177.83},{"date":"2026-10-13","open":3915,"high":3995,"low":3865,"close":3950,"volume":63607,"rsi_14":67.05,"sma_20":3864.25,"sma_60":3832.17,"sma_120":4172.54},{"date":"2026-10-14","open":3950,"high":4015,"low":3920,"close":3980,"volume":55155,"rsi_14":73.03,"sma_20":3873.25,"sma_60":3831.83,"sma_120":4167.08},{"date":"2026-10-15","open":3900,"high":3900,"low":3800,"close":3820,"volume":80208,"rsi_14":52.54,"sma_20":3874.25,"sma_60":3828.83,"sma_120":4160.58},{"date":"2026-10-16","open":3905,"high":3990,"low":3885,"close":3985,"volume":47750,"rsi_14":62.42,"sma_20":3884.0,"sma_60":3829.58,"sma_120":4155.58},{"date":"2026-10-19","open":3955,"high":3990,"low":3890,"close":3990,"volume":19420,"rsi_14":63.09,"sma_20":3895.0,"sma_60":3831.08,"sma_120":4150.62},{"date":"2026-10-20","open":3980,"high":3985,"low":3835,"close":3865,"volume":65301,"rsi_14":49.69,"sma_20":3900.0,"sma_60":3830.42,"sma_120":4145.04},{"date":"2026-10-21","open":3895,"high":3905,"low":3855,"close":3865,"volume":54662,"rsi_14":51.3,"sma_20":3903.25,"sma_60":3829.75,"sma_120":4139.58},{"date":"2026-10-22","open":3875,"high":3885,"low":3825,"close":3835,"volume":29503,"rsi_14":47.4,"sma_20":3906.25,"sma_60":3826.33,"sma_120":4133.75},{"date":"2026-10-23","open":3830,"high":3910,"low":3775,"close":3850,"volume":35188,"rsi_14":47.4,"sma_20":3909.25,"sma_60":3824.08,"sma_120":4124.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":28.87,"pbr":0.35,"ttm_eps":null,"close":4132.6245},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.34,"ttm_eps":null,"close":3962.9067},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.36,"ttm_eps":null,"close":4164.0767},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.35,"ttm_eps":null,"close":3943.9492},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.37,"ttm_eps":null,"close":4136.5605},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":165.55,"pbr":0.4,"ttm_eps":null,"close":4269.5542},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":75.08,"pbr":0.41,"ttm_eps":null,"close":4395.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.87,"pbr":0.42,"ttm_eps":null,"close":4380.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":32.62,"pbr":0.39,"ttm_eps":null,"close":4035.0}],"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":"도이치모터스","phase":"above-fold","symbol_resolved":true}