{"status":"ok","report":{"price_analysis":{"current":5290.0,"change_1d":-0.4,"change_7d":-1.3,"change_30d":-0.8,"high_30d":5980.0,"low_30d":4960.0,"position_in_range":32.0,"support":5062.0,"resistance":5878.0},"summary":"DSR제강(069730)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 761.48억. 현재가 5,290원, 전일 대비 -0.4%, 30일 -0.8%. PER 2.3배 / ROE 5.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.39만, 기관 순매수 58.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 2.3배입니다. ROE 5.9%입니다. 시가총액 761.48억. 매출 2334.12억, 영업이익 507.17억.","grade":"C","comment":"PER 2.27배, ROE 5.92%","per":2.27,"pbr":0.38,"roe":5.92,"eps":2327.34,"revenue":233412187453.0,"operating_income":50717420621.0,"net_income":33515834338.0,"market_cap":76148417940,"profit_margin":14.36,"roa":4.17,"operating_margin":21.73,"gross_margin":22.16,"debt_ratio":0.41973955205943797,"total_assets":288078817427.0,"total_equity":202909623113.0,"total_debt":85169194314.0,"dividend_yield":7.78,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.3로 약세 구간입니다. MACD(-43.09)가 시그널선(-36.11)을 하회합니다(데드크로스). 현재가가 SMA20(5394)과 SMA60(5493) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5228~5560 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.343283582089555,"macd":-43.0888354992976,"macd_signal":-36.11186201303923,"sma_20":5394.0,"sma_60":5493.333333333333,"bb_upper":5560.060230037177,"bb_lower":5227.939769962823,"atr_14":280.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.39만, 기관 순매수 58.00. 30일 누적: 외국인 -998.00, 기관 1650.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":13944.0,"institutional_flow":58.0,"data":[{"date":"2026-10-23","foreign_net":2983.0,"institution_net":-8.0,"retail_net":-2975.0},{"date":"2026-10-22","foreign_net":6539.0,"institution_net":26.0,"retail_net":-6565.0},{"date":"2026-10-21","foreign_net":-2327.0,"institution_net":-50.0,"retail_net":2377.0},{"date":"2026-10-20","foreign_net":1523.0,"institution_net":35.0,"retail_net":-1558.0},{"date":"2026-10-19","foreign_net":5226.0,"institution_net":55.0,"retail_net":-5281.0},{"date":"2026-10-16","foreign_net":13.0,"institution_net":14.0,"retail_net":-27.0},{"date":"2026-10-15","foreign_net":2620.0,"institution_net":131.0,"retail_net":-2751.0},{"date":"2026-10-14","foreign_net":-1058.0,"institution_net":764.0,"retail_net":294.0},{"date":"2026-10-13","foreign_net":-5002.0,"institution_net":791.0,"retail_net":4211.0},{"date":"2026-10-12","foreign_net":-157.0,"institution_net":243.0,"retail_net":-86.0},{"date":"2026-10-08","foreign_net":195.0,"institution_net":-55.0,"retail_net":-140.0},{"date":"2026-10-07","foreign_net":-2961.0,"institution_net":-60.0,"retail_net":3021.0},{"date":"2026-10-06","foreign_net":331.0,"institution_net":5.0,"retail_net":-336.0},{"date":"2026-10-02","foreign_net":2468.0,"institution_net":-14.0,"retail_net":-2454.0},{"date":"2026-10-01","foreign_net":-6204.0,"institution_net":-2.0,"retail_net":6206.0},{"date":"2026-09-30","foreign_net":-4340.0,"institution_net":-3.0,"retail_net":4343.0},{"date":"2026-09-29","foreign_net":3084.0,"institution_net":8.0,"retail_net":-3092.0},{"date":"2026-09-28","foreign_net":8864.0,"institution_net":-7.0,"retail_net":-8857.0},{"date":"2026-09-23","foreign_net":2164.0,"institution_net":-48.0,"retail_net":-2116.0},{"date":"2026-09-22","foreign_net":-3601.0,"institution_net":-70.0,"retail_net":3671.0},{"date":"2026-09-21","foreign_net":1265.0,"institution_net":-6.0,"retail_net":-1259.0},{"date":"2026-09-18","foreign_net":6240.0,"institution_net":-9.0,"retail_net":-6231.0},{"date":"2026-09-17","foreign_net":-2539.0,"institution_net":-36.0,"retail_net":2575.0},{"date":"2026-09-16","foreign_net":-2364.0,"institution_net":3.0,"retail_net":2361.0},{"date":"2026-09-15","foreign_net":-6020.0,"institution_net":12.0,"retail_net":6008.0},{"date":"2026-09-14","foreign_net":-287.0,"institution_net":34.0,"retail_net":253.0},{"date":"2026-09-11","foreign_net":288.0,"institution_net":129.0,"retail_net":-417.0},{"date":"2026-09-10","foreign_net":-1730.0,"institution_net":-165.0,"retail_net":1895.0},{"date":"2026-09-09","foreign_net":-1684.0,"institution_net":-19.0,"retail_net":1703.0},{"date":"2026-09-08","foreign_net":-4527.0,"institution_net":-48.0,"retail_net":4575.0}],"periods":{"d1":{"foreign_net":2983.0,"institution_net":-8.0,"retail_net":-2975.0},"d3":{"foreign_net":7195.0,"institution_net":-32.0,"retail_net":-7163.0},"d7":{"foreign_net":16577.0,"institution_net":203.0,"retail_net":-16780.0},"d14":{"foreign_net":10393.0,"institution_net":1877.0,"retail_net":-12270.0},"d30":{"foreign_net":-998.0,"institution_net":1650.0,"retail_net":-652.0}}},"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 2.27x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +12.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.9,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":17.5,"unit":"%","percentile":68,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.9%","metrics":[{"name":"ROE","value":5.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":21.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.3,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.8,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 2.0x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.01,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.34,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":36.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 2.27x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.9%"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":17.61,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":22.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":21.73,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":14.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":2.27,"current_pbr":0.38,"per_5y_high":2.55,"per_5y_low":2.1,"per_5y_avg":2.34,"per_percentile":40.0,"pbr_5y_high":0.42,"pbr_5y_low":0.26,"pbr_5y_avg":0.33,"pbr_percentile":77.8,"per_5y_median":2.41,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.37},{"quarter":"2024-Q3","per":null,"pbr":0.31},{"quarter":"2024-Q4","per":null,"pbr":0.3},{"quarter":"2025-Q1","per":null,"pbr":0.26},{"quarter":"2025-Q2","per":2.41,"pbr":0.28},{"quarter":"2025-Q3","per":2.1,"pbr":0.29},{"quarter":"2025-Q4","per":2.24,"pbr":0.31},{"quarter":"2026-Q1","per":2.55,"pbr":0.39},{"quarter":"2026-Q2","per":2.41,"pbr":0.42},{"quarter":"현재","per":2.27,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3890.9834,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3275.7053,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3216.0151,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2917.5762,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3233.8325,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3371.9163,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5610.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":2.41,"eps":1340.69,"close":3233.83,"source":"reported"},{"date":"2025-07","per":2.42,"eps":1340.69,"close":3238.29,"source":"reported"},{"date":"2025-08","per":2.62,"eps":1340.69,"close":3510.0,"source":"reported"},{"date":"2025-09","per":2.1,"eps":1606.5,"close":3371.92,"source":"reported"},{"date":"2025-10","per":2.08,"eps":1606.5,"close":3340.74,"source":"reported"},{"date":"2025-11","per":1.99,"eps":1606.5,"close":3198.2,"source":"reported"},{"date":"2025-12","per":2.24,"eps":1713.46,"close":3840.0,"source":"reported"},{"date":"2026-01","per":2.22,"eps":1713.46,"close":3810.0,"source":"reported"},{"date":"2026-02","per":2.51,"eps":1713.46,"close":4295.0,"source":"reported"},{"date":"2026-03","per":2.55,"eps":1914.47,"close":4880.0,"source":"reported"},{"date":"2026-04","per":2.95,"eps":1914.47,"close":5640.0,"source":"reported"},{"date":"2026-05","per":2.68,"eps":1914.47,"close":5130.0,"source":"reported"},{"date":"2026-06","per":2.41,"eps":2327.34,"close":5610.0,"source":"reported"},{"date":"2026-07","per":2.34,"eps":2327.34,"close":5440.0,"source":"reported"},{"date":"2026-08","per":2.39,"eps":2327.34,"close":5570.0,"source":"reported"},{"date":"2026-09","per":2.34,"eps":2327.34,"close":5450.0,"source":"reported"},{"date":"2026-10","per":2.24,"eps":2327.34,"close":5210.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.38,"std":0.23,"upper_1sd":2.61,"lower_1sd":2.15,"current":2.24,"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":7.78,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 18%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.34,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.78,"summary":"배당수익률 7.78%","metrics":[{"name":"배당수익률","value":7.78,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"2.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"5.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:07.022111+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0591969585016219,"dividend_yield":null,"eps":834.0,"revenue":64084048028.0,"operating_income":7719792078.0,"net_income":12011632539.0,"market_cap":null,"profit_margin":0.18743560852697388,"operating_margin":0.12046355240585022,"roa":0.041695646511891775,"gross_margin":0.22159818288625044,"total_equity":202909623113.0,"total_assets":288078817427.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":3.23,"pbr":0.42,"roe":0.04725299233623237,"dividend_yield":7.78,"eps":626.26,"revenue":56749427965.0,"operating_income":6569914901.0,"net_income":9018212262.0,"market_cap":79600000000.0,"profit_margin":0.1589128311136801,"operating_margin":0.11577059252565454,"roa":0.03460753769159584,"gross_margin":0.19594106735063369,"total_equity":190849548698.0,"total_assets":260585203789.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.035148720335714596,"dividend_yield":null,"eps":458.78,"revenue":57260435664.0,"operating_income":28035487957.0,"net_income":6606483965.0,"market_cap":null,"profit_margin":0.11537606880545512,"operating_margin":0.48961359849775105,"roa":0.025561297601477857,"gross_margin":0.19184691568643597,"total_equity":187958022423.0,"total_assets":258456517662.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03257239742723392,"dividend_yield":null,"eps":408.3,"revenue":55318275796.0,"operating_income":8392225685.0,"net_income":5879505572.0,"market_cap":null,"profit_margin":0.10628504752538112,"operating_margin":0.1517080126638154,"roa":0.024235941686160868,"gross_margin":0.22220650096416827,"total_equity":180505766735.0,"total_assets":242594475929.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.034612928352183506,"dividend_yield":null,"eps":421.13,"revenue":61611359820.0,"operating_income":7724130765.0,"net_income":6064300581.0,"market_cap":null,"profit_margin":0.09842828658086904,"operating_margin":0.12536861363823734,"roa":0.026029371579410213,"gross_margin":0.21332053668994966,"total_equity":175203337877.0,"total_assets":232979139066.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0360277385284206,"dividend_yield":null,"eps":425.25,"revenue":52360318601.0,"operating_income":6049578350.0,"net_income":6123540641.0,"market_cap":null,"profit_margin":0.11695002636754487,"operating_margin":0.11553746256013925,"roa":0.025260333106660163,"gross_margin":0.1931056351098462,"total_equity":169967388771.0,"total_assets":242417256144.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03065533040135076,"dividend_yield":null,"eps":351.82,"revenue":57280299991.0,"operating_income":19511056524.0,"net_income":5066239919.0,"market_cap":null,"profit_margin":0.08844646274192032,"operating_margin":0.34062420285971995,"roa":0.02254815451148876,"gross_margin":0.1971096200224857,"total_equity":165264567456.0,"total_assets":224685346928.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012804477306929785,"dividend_yield":null,"eps":142.49,"revenue":54742794843.0,"operating_income":2087264381.0,"net_income":2051822046.0,"market_cap":null,"profit_margin":0.03748113430972127,"operating_margin":0.038128568097156625,"roa":0.010366830418143834,"gross_margin":0.17658472174692216,"total_equity":160242546167.0,"total_assets":197921829840.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.259647389733443,"dividend_yield":null,"eps":-2872.38,"revenue":54734708637.0,"operating_income":6370581542.0,"net_income":-41362296608.0,"market_cap":null,"profit_margin":-0.7556867961482048,"operating_margin":0.11639016084381902,"roa":-0.18428912858861562,"gross_margin":0.19800278930641638,"total_equity":159301800224.0,"total_assets":224442412446.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.029674992747086727,"dividend_yield":null,"eps":412.88,"revenue":48824581626.0,"operating_income":4651556150.0,"net_income":5945506110.0,"market_cap":null,"profit_margin":0.12177280197796733,"operating_margin":0.09527078359075912,"roa":0.02202823334551464,"gross_margin":0.17120726553340523,"total_equity":200354088059.0,"total_assets":269903900905.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024543323958863852,"dividend_yield":null,"eps":332.69,"revenue":55195677761.0,"operating_income":6451772242.0,"net_income":4790804258.0,"market_cap":null,"profit_margin":0.08679672851820786,"operating_margin":0.11688908450289334,"roa":0.01821680955212991,"gross_margin":0.20134243032798402,"total_equity":195197857716.0,"total_assets":262988106907.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.021669486599305957,"dividend_yield":null,"eps":-286.0,"revenue":51834039327.0,"operating_income":5721703881.0,"net_income":-4124819987.0,"market_cap":null,"profit_margin":-0.0795774367684945,"operating_margin":0.11038506655643955,"roa":-0.016196166746074665,"gross_margin":0.17853053472488445,"total_equity":190351532700.0,"total_assets":254678779965.0}],"current_price":5290.0,"change_pct":-0.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4755.0},{"date":"2016-10-25","close":4610.0},{"date":"2016-10-26","close":4930.0},{"date":"2016-10-27","close":5030.0},{"date":"2016-10-28","close":6530.0},{"date":"2016-10-31","close":8480.0},{"date":"2016-11-01","close":8120.0},{"date":"2016-11-02","close":9350.0},{"date":"2016-11-03","close":7970.0},{"date":"2016-11-04","close":8300.0},{"date":"2016-11-07","close":8910.0},{"date":"2016-11-08","close":8170.0},{"date":"2016-11-09","close":7400.0},{"date":"2016-11-10","close":8830.0},{"date":"2016-11-11","close":8920.0},{"date":"2016-11-14","close":10150.0},{"date":"2016-11-15","close":9860.0},{"date":"2016-11-16","close":9970.0},{"date":"2016-11-17","close":10050.0},{"date":"2016-11-18","close":10150.0},{"date":"2016-11-21","close":9470.0},{"date":"2016-11-22","close":8920.0},{"date":"2016-11-23","close":10600.0},{"date":"2016-11-24","close":10400.0},{"date":"2016-11-25","close":10500.0},{"date":"2016-11-28","close":10450.0},{"date":"2016-11-29","close":10450.0},{"date":"2016-11-30","close":10300.0},{"date":"2016-12-01","close":9630.0},{"date":"2016-12-02","close":9100.0},{"date":"2016-12-05","close":9460.0},{"date":"2016-12-06","close":9300.0},{"date":"2016-12-07","close":8800.0},{"date":"2016-12-08","close":8980.0},{"date":"2016-12-09","close":8770.0},{"date":"2016-12-12","close":8900.0},{"date":"2016-12-13","close":9160.0},{"date":"2016-12-14","close":8750.0},{"date":"2016-12-15","close":8750.0},{"date":"2016-12-16","close":8790.0},{"date":"2016-12-19","close":8700.0},{"date":"2016-12-20","close":8830.0},{"date":"2016-12-21","close":8880.0},{"date":"2016-12-22","close":8570.0},{"date":"2016-12-23","close":8460.0},{"date":"2016-12-26","close":8940.0},{"date":"2016-12-27","close":8680.0},{"date":"2016-12-28","close":8770.0},{"date":"2016-12-29","close":8820.0},{"date":"2017-01-02","close":8800.0},{"date":"2017-01-03","close":8720.0},{"date":"2017-01-04","close":8720.0},{"date":"2017-01-05","close":8560.0},{"date":"2017-01-06","close":8650.0},{"date":"2017-01-09","close":8560.0},{"date":"2017-01-10","close":8180.0},{"date":"2017-01-11","close":8180.0},{"date":"2017-01-12","close":8050.0},{"date":"2017-01-13","close":10450.0},{"date":"2017-01-16","close":11250.0},{"date":"2017-01-17","close":11800.0},{"date":"2017-01-18","close":11250.0},{"date":"2017-01-19","close":12300.0},{"date":"2017-01-20","close":13750.0},{"date":"2017-01-23","close":13950.0},{"date":"2017-01-24","close":13900.0},{"date":"2017-01-25","close":14100.0},{"date":"2017-01-26","close":14150.0},{"date":"2017-01-31","close":13900.0},{"date":"2017-02-01","close":14350.0},{"date":"2017-02-02","close":12550.0},{"date":"2017-02-03","close":13800.0},{"date":"2017-02-06","close":13100.0},{"date":"2017-02-07","close":12750.0},{"date":"2017-02-08","close":12400.0},{"date":"2017-02-09","close":12250.0},{"date":"2017-02-10","close":11450.0},{"date":"2017-02-13","close":11550.0},{"date":"2017-02-14","close":11550.0},{"date":"2017-02-15","close":11750.0},{"date":"2017-02-16","close":12450.0},{"date":"2017-02-17","close":12300.0},{"date":"2017-02-20","close":12300.0},{"date":"2017-02-21","close":12450.0},{"date":"2017-02-22","close":12150.0},{"date":"2017-02-23","close":12200.0},{"date":"2017-02-24","close":12900.0},{"date":"2017-02-27","close":12650.0},{"date":"2017-02-28","close":12700.0},{"date":"2017-03-02","close":13450.0},{"date":"2017-03-03","close":13350.0},{"date":"2017-03-06","close":13600.0},{"date":"2017-03-07","close":13650.0},{"date":"2017-03-08","close":13750.0},{"date":"2017-03-09","close":17200.0},{"date":"2017-03-10","close":15700.0},{"date":"2017-03-13","close":14650.0},{"date":"2017-03-14","close":13850.0},{"date":"2017-03-15","close":13400.0},{"date":"2017-03-16","close":13400.0},{"date":"2017-03-17","close":12350.0},{"date":"2017-03-20","close":13500.0},{"date":"2017-03-21","close":14850.0},{"date":"2017-03-22","close":16150.0},{"date":"2017-03-23","close":16300.0},{"date":"2017-03-24","close":17350.0},{"date":"2017-03-27","close":17400.0},{"date":"2017-03-28","close":16000.0},{"date":"2017-03-29","close":16850.0},{"date":"2017-03-30","close":15250.0},{"date":"2017-03-31","close":15900.0},{"date":"2017-04-03","close":14950.0},{"date":"2017-04-04","close":12350.0},{"date":"2017-04-05","close":12400.0},{"date":"2017-04-06","close":11600.0},{"date":"2017-04-07","close":12050.0},{"date":"2017-04-10","close":11200.0},{"date":"2017-04-11","close":10950.0},{"date":"2017-04-12","close":11500.0},{"date":"2017-04-13","close":10700.0},{"date":"2017-04-14","close":10850.0},{"date":"2017-04-17","close":11450.0},{"date":"2017-04-18","close":11300.0},{"date":"2017-04-19","close":11950.0},{"date":"2017-04-20","close":11550.0},{"date":"2017-04-21","close":10750.0},{"date":"2017-04-24","close":9440.0},{"date":"2017-04-25","close":9350.0},{"date":"2017-04-26","close":8620.0},{"date":"2017-04-27","close":10350.0},{"date":"2017-04-28","close":9180.0},{"date":"2017-05-02","close":7490.0},{"date":"2017-05-04","close":8460.0},{"date":"2017-05-08","close":9310.0},{"date":"2017-05-10","close":7250.0},{"date":"2017-05-11","close":6790.0},{"date":"2017-05-12","close":6750.0},{"date":"2017-05-15","close":6820.0},{"date":"2017-05-16","close":6380.0},{"date":"2017-05-17","close":6510.0},{"date":"2017-05-18","close":6210.0},{"date":"2017-05-19","close":6340.0},{"date":"2017-05-22","close":6520.0},{"date":"2017-05-23","close":6550.0},{"date":"2017-05-24","close":6560.0},{"date":"2017-05-25","close":6580.0},{"date":"2017-05-26","close":6540.0},{"date":"2017-05-29","close":6450.0},{"date":"2017-05-30","close":6640.0},{"date":"2017-05-31","close":6570.0},{"date":"2017-06-01","close":6490.0},{"date":"2017-06-02","close":6490.0},{"date":"2017-06-05","close":6360.0},{"date":"2017-06-07","close":6290.0},{"date":"2017-06-08","close":6450.0},{"date":"2017-06-09","close":6370.0},{"date":"2017-06-12","close":6280.0},{"date":"2017-06-13","close":6460.0},{"date":"2017-06-14","close":6400.0},{"date":"2017-06-15","close":6250.0},{"date":"2017-06-16","close":6190.0},{"date":"2017-06-19","close":6180.0},{"date":"2017-06-20","close":5950.0},{"date":"2017-06-21","close":5940.0},{"date":"2017-06-22","close":5910.0},{"date":"2017-06-23","close":6100.0},{"date":"2017-06-26","close":6000.0},{"date":"2017-06-27","close":6120.0},{"date":"2017-06-28","close":6290.0},{"date":"2017-06-29","close":6260.0},{"date":"2017-06-30","close":6180.0},{"date":"2017-07-03","close":6190.0},{"date":"2017-07-04","close":6110.0},{"date":"2017-07-05","close":6370.0},{"date":"2017-07-06","close":6260.0},{"date":"2017-07-07","close":6330.0},{"date":"2017-07-10","close":6250.0},{"date":"2017-07-11","close":6350.0},{"date":"2017-07-12","close":6480.0},{"date":"2017-07-13","close":6840.0},{"date":"2017-07-14","close":6610.0},{"date":"2017-07-17","close":6390.0},{"date":"2017-07-18","close":6280.0},{"date":"2017-07-19","close":6580.0},{"date":"2017-07-20","close":6470.0},{"date":"2017-07-21","close":6620.0},{"date":"2017-07-24","close":6790.0},{"date":"2017-07-25","close":6520.0},{"date":"2017-07-26","close":6660.0},{"date":"2017-07-27","close":6560.0},{"date":"2017-07-28","close":6500.0},{"date":"2017-07-31","close":6220.0},{"date":"2017-08-01","close":6230.0},{"date":"2017-08-02","close":6270.0},{"date":"2017-08-03","close":5990.0},{"date":"2017-08-04","close":5880.0},{"date":"2017-08-07","close":6010.0},{"date":"2017-08-08","close":6040.0},{"date":"2017-08-09","close":5890.0},{"date":"2017-08-10","close":5730.0},{"date":"2017-08-11","close":5470.0},{"date":"2017-08-14","close":5500.0},{"date":"2017-08-16","close":5490.0},{"date":"2017-08-17","close":5670.0},{"date":"2017-08-18","close":5580.0},{"date":"2017-08-21","close":5650.0},{"date":"2017-08-22","close":5730.0},{"date":"2017-08-23","close":5640.0},{"date":"2017-08-24","close":5650.0},{"date":"2017-08-25","close":5830.0},{"date":"2017-08-28","close":5760.0},{"date":"2017-08-29","close":5690.0},{"date":"2017-08-30","close":5750.0},{"date":"2017-08-31","close":5620.0},{"date":"2017-09-01","close":5570.0},{"date":"2017-09-04","close":5540.0},{"date":"2017-09-05","close":5430.0},{"date":"2017-09-06","close":5410.0},{"date":"2017-09-07","close":5460.0},{"date":"2017-09-08","close":5320.0},{"date":"2017-09-11","close":5140.0},{"date":"2017-09-12","close":5220.0},{"date":"2017-09-13","close":5080.0},{"date":"2017-09-14","close":5020.0},{"date":"2017-09-15","close":4860.0},{"date":"2017-09-18","close":4955.0},{"date":"2017-09-19","close":5040.0},{"date":"2017-09-20","close":4875.0},{"date":"2017-09-21","close":4735.0},{"date":"2017-09-22","close":4510.0},{"date":"2017-09-25","close":4250.0},{"date":"2017-09-26","close":4470.0},{"date":"2017-09-27","close":4470.0},{"date":"2017-09-28","close":4440.0},{"date":"2017-09-29","close":4610.0},{"date":"2017-10-10","close":4500.0},{"date":"2017-10-11","close":4555.0},{"date":"2017-10-12","close":4525.0},{"date":"2017-10-13","close":4375.0},{"date":"2017-10-16","close":4440.0},{"date":"2017-10-17","close":4690.0},{"date":"2017-10-18","close":4980.0},{"date":"2017-10-19","close":4760.0},{"date":"2017-10-20","close":4785.0},{"date":"2017-10-23","close":4810.0},{"date":"2017-10-24","close":4770.0},{"date":"2017-10-25","close":4905.0},{"date":"2017-10-26","close":4830.0},{"date":"2017-10-27","close":4860.0},{"date":"2017-10-30","close":4905.0},{"date":"2017-10-31","close":4875.0},{"date":"2017-11-01","close":4815.0},{"date":"2017-11-02","close":4710.0},{"date":"2017-11-03","close":4925.0},{"date":"2017-11-06","close":4975.0},{"date":"2017-11-07","close":5080.0},{"date":"2017-11-08","close":5080.0},{"date":"2017-11-09","close":5020.0},{"date":"2017-11-10","close":5000.0},{"date":"2017-11-13","close":5020.0},{"date":"2017-11-14","close":4935.0},{"date":"2017-11-15","close":4830.0},{"date":"2017-11-16","close":4900.0},{"date":"2017-11-17","close":4865.0},{"date":"2017-11-20","close":4860.0},{"date":"2017-11-21","close":4860.0},{"date":"2017-11-22","close":4745.0},{"date":"2017-11-23","close":4795.0},{"date":"2017-11-24","close":4905.0},{"date":"2017-11-27","close":4895.0},{"date":"2017-11-28","close":4810.0},{"date":"2017-11-29","close":4790.0},{"date":"2017-11-30","close":4790.0},{"date":"2017-12-01","close":4850.0},{"date":"2017-12-04","close":5180.0},{"date":"2017-12-05","close":6730.0},{"date":"2017-12-06","close":6490.0},{"date":"2017-12-07","close":6090.0},{"date":"2017-12-08","close":5530.0},{"date":"2017-12-11","close":5720.0},{"date":"2017-12-12","close":6000.0},{"date":"2017-12-13","close":5670.0},{"date":"2017-12-14","close":5610.0},{"date":"2017-12-15","close":5560.0},{"date":"2017-12-18","close":5510.0},{"date":"2017-12-19","close":5250.0},{"date":"2017-12-20","close":5300.0},{"date":"2017-12-21","close":5080.0},{"date":"2017-12-22","close":5130.0},{"date":"2017-12-26","close":5030.0},{"date":"2017-12-27","close":5060.0},{"date":"2017-12-28","close":5240.0},{"date":"2018-01-02","close":4392.6831},{"date":"2018-01-03","close":4433.4316},{"date":"2018-01-04","close":4368.2344},{"date":"2018-01-05","close":4710.522},{"date":"2018-01-08","close":4677.9229},{"date":"2018-01-09","close":4620.874},{"date":"2018-01-10","close":4840.9165},{"date":"2018-01-11","close":4775.7183},{"date":"2018-01-12","close":4620.874},{"date":"2018-01-15","close":4645.3228},{"date":"2018-01-16","close":4571.9766},{"date":"2018-01-17","close":4612.7246},{"date":"2018-01-18","close":4653.4736},{"date":"2018-01-19","close":4612.7246},{"date":"2018-01-22","close":4555.6768},{"date":"2018-01-23","close":4563.8267},{"date":"2018-01-24","close":4604.5747},{"date":"2018-01-25","close":4955.0117},{"date":"2018-01-26","close":5028.3584},{"date":"2018-01-29","close":5199.5024},{"date":"2018-01-30","close":5044.6577},{"date":"2018-01-31","close":4881.6641},{"date":"2018-02-01","close":4987.6104},{"date":"2018-02-02","close":4800.1675},{"date":"2018-02-05","close":4539.377},{"date":"2018-02-06","close":4425.2822},{"date":"2018-02-07","close":4221.5396},{"date":"2018-02-08","close":4327.4854},{"date":"2018-02-09","close":4172.6416},{"date":"2018-02-12","close":4115.5938},{"date":"2018-02-13","close":4070.77},{"date":"2018-02-14","close":3985.198},{"date":"2018-02-19","close":4034.0969},{"date":"2018-02-20","close":4400.8335},{"date":"2018-02-21","close":4792.0176},{"date":"2018-02-22","close":4686.0723},{"date":"2018-02-23","close":4620.874},{"date":"2018-02-26","close":4889.814},{"date":"2018-02-27","close":4840.9165},{"date":"2018-02-28","close":4734.9697},{"date":"2018-03-02","close":4677.9229},{"date":"2018-03-05","close":4441.582},{"date":"2018-03-06","close":4482.3291},{"date":"2018-03-07","close":4351.9346},{"date":"2018-03-08","close":4441.582},{"date":"2018-03-09","close":4686.0723},{"date":"2018-03-12","close":4645.3228},{"date":"2018-03-13","close":4971.3115},{"date":"2018-03-14","close":4857.2153},{"date":"2018-03-15","close":4849.0664},{"date":"2018-03-16","close":4775.7183},{"date":"2018-03-19","close":4677.9229},{"date":"2018-03-20","close":4849.0664},{"date":"2018-03-21","close":4702.3716},{"date":"2018-03-22","close":4653.4736},{"date":"2018-03-23","close":4408.9824},{"date":"2018-03-26","close":4466.0308},{"date":"2018-03-27","close":4547.5269},{"date":"2018-03-28","close":4506.7788},{"date":"2018-03-29","close":4506.7788},{"date":"2018-03-30","close":4889.814},{"date":"2018-04-02","close":4832.7656},{"date":"2018-04-03","close":4889.814},{"date":"2018-04-04","close":4718.6714},{"date":"2018-04-05","close":4808.3179},{"date":"2018-04-06","close":4726.8203},{"date":"2018-04-09","close":4751.2695},{"date":"2018-04-10","close":4604.5747},{"date":"2018-04-11","close":4889.814},{"date":"2018-04-12","close":4792.0176},{"date":"2018-04-13","close":5085.4067},{"date":"2018-04-16","close":5069.1064},{"date":"2018-04-17","close":5158.7544},{"date":"2018-04-18","close":5020.209},{"date":"2018-04-19","close":5223.9517},{"date":"2018-04-20","close":5101.7065},{"date":"2018-04-23","close":5313.5981},{"date":"2018-04-24","close":5223.9517},{"date":"2018-04-25","close":5069.1064},{"date":"2018-04-26","close":5126.1553},{"date":"2018-04-27","close":5077.2568},{"date":"2018-04-30","close":5378.7954},{"date":"2018-05-02","close":5590.6875},{"date":"2018-05-03","close":5378.7954},{"date":"2018-05-04","close":5378.7954},{"date":"2018-05-08","close":5297.2988},{"date":"2018-05-09","close":5028.3584},{"date":"2018-05-10","close":5158.7544},{"date":"2018-05-11","close":5354.3462},{"date":"2018-05-14","close":5582.5376},{"date":"2018-05-15","close":5664.0342},{"date":"2018-05-16","close":5126.1553},{"date":"2018-05-17","close":5207.6528},{"date":"2018-05-18","close":5232.1021},{"date":"2018-05-21","close":5134.3047},{"date":"2018-05-23","close":5060.958},{"date":"2018-05-24","close":5020.209},{"date":"2018-05-25","close":4629.0239},{"date":"2018-05-28","close":5044.6577},{"date":"2018-05-29","close":4865.3657},{"date":"2018-05-30","close":4955.0117},{"date":"2018-05-31","close":5158.7544},{"date":"2018-06-01","close":5003.9097},{"date":"2018-06-04","close":4873.5146},{"date":"2018-06-05","close":4922.4126},{"date":"2018-06-07","close":5077.2568},{"date":"2018-06-08","close":4971.3115},{"date":"2018-06-11","close":4946.8623},{"date":"2018-06-12","close":4971.3115},{"date":"2018-06-14","close":4620.874},{"date":"2018-06-15","close":4604.5747},{"date":"2018-06-18","close":4661.623},{"date":"2018-06-19","close":4237.8384},{"date":"2018-06-20","close":4482.3291},{"date":"2018-06-21","close":4278.5869},{"date":"2018-06-22","close":4123.7432},{"date":"2018-06-25","close":4180.7915},{"date":"2018-06-26","close":4074.8452},{"date":"2018-06-27","close":3960.7493},{"date":"2018-06-28","close":3834.4294},{"date":"2018-06-29","close":3981.1233},{"date":"2018-07-02","close":3712.1841},{"date":"2018-07-03","close":3716.259},{"date":"2018-07-04","close":3748.8574},{"date":"2018-07-05","close":3663.2861},{"date":"2018-07-06","close":3781.4565},{"date":"2018-07-09","close":3712.1841},{"date":"2018-07-10","close":3826.2798},{"date":"2018-07-11","close":3809.9805},{"date":"2018-07-12","close":3854.8035},{"date":"2018-07-13","close":3846.6541},{"date":"2018-07-16","close":3842.5791},{"date":"2018-07-17","close":3871.1033},{"date":"2018-07-18","close":3846.6541},{"date":"2018-07-19","close":3748.8574},{"date":"2018-07-20","close":3663.2861},{"date":"2018-07-23","close":3500.292},{"date":"2018-07-24","close":3651.0615},{"date":"2018-07-25","close":3585.864},{"date":"2018-07-26","close":3704.0342},{"date":"2018-07-27","close":3814.0549},{"date":"2018-07-30","close":3850.7288},{"date":"2018-07-31","close":3846.6541},{"date":"2018-08-01","close":3867.0283},{"date":"2018-08-02","close":3858.8782},{"date":"2018-08-03","close":3834.4294},{"date":"2018-08-06","close":3858.8782},{"date":"2018-08-07","close":3850.7288},{"date":"2018-08-08","close":3936.3003},{"date":"2018-08-09","close":3911.8516},{"date":"2018-08-10","close":3956.6746},{"date":"2018-08-13","close":3854.8035},{"date":"2018-08-14","close":3867.0283},{"date":"2018-08-16","close":3850.7288},{"date":"2018-08-17","close":3928.1506},{"date":"2018-08-20","close":3944.45},{"date":"2018-08-21","close":3968.8992},{"date":"2018-08-22","close":4013.7229},{"date":"2018-08-23","close":3993.3481},{"date":"2018-08-24","close":3968.8992},{"date":"2018-08-27","close":3879.2527},{"date":"2018-08-28","close":3903.7021},{"date":"2018-08-29","close":3948.5247},{"date":"2018-08-30","close":4148.1924},{"date":"2018-08-31","close":4107.4438},{"date":"2018-09-03","close":4038.1716},{"date":"2018-09-04","close":4066.6953},{"date":"2018-09-05","close":4025.9475},{"date":"2018-09-06","close":3993.3481},{"date":"2018-09-07","close":3952.5994},{"date":"2018-09-10","close":4034.0969},{"date":"2018-09-11","close":4115.5938},{"date":"2018-09-12","close":4319.3364},{"date":"2018-09-13","close":4311.1865},{"date":"2018-09-14","close":4254.1382},{"date":"2018-09-17","close":4180.7915},{"date":"2018-09-18","close":4180.7915},{"date":"2018-09-19","close":4074.8452},{"date":"2018-09-20","close":3997.4233},{"date":"2018-09-21","close":4058.5459},{"date":"2018-09-27","close":4062.6211},{"date":"2018-09-28","close":4034.0969},{"date":"2018-10-01","close":4058.5459},{"date":"2018-10-02","close":3972.9744},{"date":"2018-10-04","close":3871.1033},{"date":"2018-10-05","close":3716.259},{"date":"2018-10-08","close":3708.1094},{"date":"2018-10-10","close":3520.6665},{"date":"2018-10-11","close":3259.8762},{"date":"2018-10-12","close":3263.9514},{"date":"2018-10-15","close":3341.3728},{"date":"2018-10-16","close":3365.822},{"date":"2018-10-17","close":3553.2649},{"date":"2018-10-18","close":3463.6187},{"date":"2018-10-19","close":3496.2175},{"date":"2018-10-22","close":3463.6187},{"date":"2018-10-23","close":3247.6519},{"date":"2018-10-24","close":3149.8552},{"date":"2018-10-25","close":3056.1335},{"date":"2018-10-26","close":2933.8887},{"date":"2018-10-29","close":2673.0984},{"date":"2018-10-30","close":2754.5957},{"date":"2018-10-31","close":2832.0171},{"date":"2018-11-01","close":2946.1133},{"date":"2018-11-02","close":3060.209},{"date":"2018-11-05","close":3007.2361},{"date":"2018-11-06","close":3003.1611},{"date":"2018-11-07","close":3043.9092},{"date":"2018-11-08","close":3056.1335},{"date":"2018-11-09","close":3015.3855},{"date":"2018-11-12","close":2974.637},{"date":"2018-11-13","close":2889.0654},{"date":"2018-11-14","close":2995.0115},{"date":"2018-11-15","close":3023.5352},{"date":"2018-11-16","close":3035.7595},{"date":"2018-11-19","close":3113.1819},{"date":"2018-11-20","close":3113.1819},{"date":"2018-11-21","close":3227.2771},{"date":"2018-11-22","close":3133.5559},{"date":"2018-11-23","close":3072.4336},{"date":"2018-11-26","close":3121.3315},{"date":"2018-11-27","close":3141.7058},{"date":"2018-11-28","close":3113.1819},{"date":"2018-11-29","close":3109.1067},{"date":"2018-11-30","close":3105.0317},{"date":"2018-12-03","close":3520.6665},{"date":"2018-12-04","close":3561.4148},{"date":"2018-12-05","close":3675.51},{"date":"2018-12-06","close":3618.4626},{"date":"2018-12-07","close":3699.9592},{"date":"2018-12-10","close":3606.2375},{"date":"2018-12-11","close":3602.1628},{"date":"2018-12-12","close":3728.4834},{"date":"2018-12-13","close":3818.1296},{"date":"2018-12-14","close":3646.9866},{"date":"2018-12-17","close":3659.2112},{"date":"2018-12-18","close":3455.4688},{"date":"2018-12-19","close":4025.9475},{"date":"2018-12-20","close":4005.5723},{"date":"2018-12-21","close":3875.1775},{"date":"2018-12-24","close":3626.6121},{"date":"2018-12-26","close":3496.2175},{"date":"2018-12-27","close":3557.9153},{"date":"2018-12-28","close":3537.3489},{"date":"2019-01-02","close":3463.3118},{"date":"2019-01-03","close":3442.7458},{"date":"2019-01-04","close":3599.0471},{"date":"2019-01-07","close":3734.7825},{"date":"2019-01-08","close":3697.7637},{"date":"2019-01-09","close":3784.1411},{"date":"2019-01-10","close":3710.1033},{"date":"2019-01-11","close":3747.1223},{"date":"2019-01-14","close":3751.2356},{"date":"2019-01-15","close":3759.4614},{"date":"2019-01-16","close":3775.9146},{"date":"2019-01-17","close":3751.2356},{"date":"2019-01-18","close":3763.575},{"date":"2019-01-21","close":3882.8577},{"date":"2019-01-22","close":3858.1785},{"date":"2019-01-23","close":3862.2915},{"date":"2019-01-24","close":3854.0654},{"date":"2019-01-25","close":3829.3857},{"date":"2019-01-28","close":3862.2915},{"date":"2019-01-29","close":3796.4805},{"date":"2019-01-30","close":3854.0654},{"date":"2019-01-31","close":3874.6311},{"date":"2019-02-01","close":3882.8577},{"date":"2019-02-07","close":3907.5371},{"date":"2019-02-08","close":3907.5371},{"date":"2019-02-11","close":3907.5371},{"date":"2019-02-12","close":5075.6851},{"date":"2019-02-13","close":5371.835},{"date":"2019-02-14","close":5437.6455},{"date":"2019-02-15","close":5306.0239},{"date":"2019-02-18","close":5561.042},{"date":"2019-02-19","close":5857.1919},{"date":"2019-02-20","close":5618.6265},{"date":"2019-02-21","close":5306.0239},{"date":"2019-02-22","close":4985.1948},{"date":"2019-02-25","close":5042.7798},{"date":"2019-02-26","close":4845.3457},{"date":"2019-02-27","close":4911.1567},{"date":"2019-02-28","close":4318.8564},{"date":"2019-03-04","close":4499.8369},{"date":"2019-03-05","close":4598.5542},{"date":"2019-03-06","close":4376.4414},{"date":"2019-03-07","close":4236.5918},{"date":"2019-03-08","close":4195.4604},{"date":"2019-03-11","close":4277.7241},{"date":"2019-03-12","close":4318.8564},{"date":"2019-03-13","close":4401.1206},{"date":"2019-03-14","close":4491.6104},{"date":"2019-03-15","close":4187.2349},{"date":"2019-03-18","close":4236.5918},{"date":"2019-03-19","close":4508.0635},{"date":"2019-03-20","close":4475.1577},{"date":"2019-03-21","close":4376.4414},{"date":"2019-03-22","close":4285.9507},{"date":"2019-03-25","close":4244.8188},{"date":"2019-03-26","close":4179.0078},{"date":"2019-03-27","close":4051.4985},{"date":"2019-03-28","close":3944.5559},{"date":"2019-03-29","close":4104.9702},{"date":"2019-04-01","close":4187.2349},{"date":"2019-04-02","close":4269.498},{"date":"2019-04-03","close":4450.4785},{"date":"2019-04-04","close":4491.6104},{"date":"2019-04-05","close":4491.6104},{"date":"2019-04-08","close":4458.7056},{"date":"2019-04-09","close":4434.0259},{"date":"2019-04-10","close":4590.3276},{"date":"2019-04-11","close":4516.29},{"date":"2019-04-12","close":4442.2524},{"date":"2019-04-15","close":4434.0259},{"date":"2019-04-16","close":4384.668},{"date":"2019-04-17","close":4376.4414},{"date":"2019-04-18","close":4335.3096},{"date":"2019-04-19","close":4425.7998},{"date":"2019-04-22","close":4466.9312},{"date":"2019-04-23","close":4483.3843},{"date":"2019-04-24","close":4335.3096},{"date":"2019-04-25","close":4187.2349},{"date":"2019-04-26","close":4203.687},{"date":"2019-04-29","close":4187.2349},{"date":"2019-04-30","close":4228.3667},{"date":"2019-05-02","close":4236.5918},{"date":"2019-05-03","close":4327.083},{"date":"2019-05-07","close":4179.0078},{"date":"2019-05-08","close":4170.7812},{"date":"2019-05-09","close":3944.5559},{"date":"2019-05-10","close":3895.1975},{"date":"2019-05-13","close":3804.7068},{"date":"2019-05-14","close":3891.0835},{"date":"2019-05-15","close":3940.4426},{"date":"2019-05-16","close":3854.0654},{"date":"2019-05-17","close":3870.5181},{"date":"2019-05-20","close":3800.5933},{"date":"2019-05-21","close":3726.5562},{"date":"2019-05-22","close":4392.894},{"date":"2019-05-23","close":3948.6689},{"date":"2019-05-24","close":3775.9146},{"date":"2019-05-27","close":3771.8008},{"date":"2019-05-28","close":3833.499},{"date":"2019-05-29","close":3775.9146},{"date":"2019-05-30","close":3738.8955},{"date":"2019-05-31","close":3759.4614},{"date":"2019-06-03","close":3730.6694},{"date":"2019-06-04","close":3755.3486},{"date":"2019-06-05","close":3792.3674},{"date":"2019-06-07","close":4121.4233},{"date":"2019-06-10","close":4100.8579},{"date":"2019-06-11","close":4129.6494},{"date":"2019-06-12","close":4187.2349},{"date":"2019-06-13","close":4228.3667},{"date":"2019-06-14","close":4294.1768},{"date":"2019-06-17","close":4310.6304},{"date":"2019-06-18","close":4211.9126},{"date":"2019-06-19","close":4261.2715},{"date":"2019-06-20","close":4294.1768},{"date":"2019-06-21","close":4244.8188},{"date":"2019-06-24","close":4335.3096},{"date":"2019-06-25","close":4318.8564},{"date":"2019-06-26","close":4211.9126},{"date":"2019-06-27","close":4113.1968},{"date":"2019-06-28","close":4092.6309},{"date":"2019-07-01","close":4335.3096},{"date":"2019-07-02","close":4327.083},{"date":"2019-07-03","close":4244.8188},{"date":"2019-07-04","close":4409.3467},{"date":"2019-07-05","close":4277.7241},{"date":"2019-07-08","close":3948.6689},{"date":"2019-07-09","close":3841.7258},{"date":"2019-07-10","close":3907.5371},{"date":"2019-07-11","close":3981.5745},{"date":"2019-07-12","close":4043.272},{"date":"2019-07-15","close":3973.3484},{"date":"2019-07-16","close":4030.9329},{"date":"2019-07-17","close":3866.405},{"date":"2019-07-18","close":3903.4241},{"date":"2019-07-19","close":3969.2349},{"date":"2019-07-22","close":3985.6873},{"date":"2019-07-23","close":3985.6873},{"date":"2019-07-24","close":3923.9897},{"date":"2019-07-25","close":3763.575},{"date":"2019-07-26","close":3660.7451},{"date":"2019-07-29","close":3409.8401},{"date":"2019-07-30","close":3455.0852},{"date":"2019-07-31","close":3533.2358},{"date":"2019-08-01","close":3545.5757},{"date":"2019-08-02","close":3545.5757},{"date":"2019-08-05","close":3043.7656},{"date":"2019-08-06","close":2961.5017},{"date":"2019-08-07","close":3076.6711},{"date":"2019-08-08","close":3171.2744},{"date":"2019-08-09","close":3216.52},{"date":"2019-08-12","close":3282.3311},{"date":"2019-08-13","close":3327.5759},{"date":"2019-08-14","close":3360.4817},{"date":"2019-08-16","close":3381.0479},{"date":"2019-08-19","close":3508.5569},{"date":"2019-08-20","close":3516.783},{"date":"2019-08-21","close":3516.783},{"date":"2019-08-22","close":3545.5757},{"date":"2019-08-23","close":3508.5569},{"date":"2019-08-26","close":3372.8213},{"date":"2019-08-27","close":3438.6328},{"date":"2019-08-28","close":3496.2175},{"date":"2019-08-29","close":3508.5569},{"date":"2019-08-30","close":3611.3865},{"date":"2019-09-02","close":3611.3865},{"date":"2019-09-03","close":3644.2922},{"date":"2019-09-04","close":3648.4055},{"date":"2019-09-05","close":3656.6316},{"date":"2019-09-06","close":3656.6316},{"date":"2019-09-09","close":3656.6316},{"date":"2019-09-10","close":3751.2356},{"date":"2019-09-11","close":3771.8008},{"date":"2019-09-16","close":3825.2732},{"date":"2019-09-17","close":3800.5933},{"date":"2019-09-18","close":3767.688},{"date":"2019-09-19","close":3866.405},{"date":"2019-09-20","close":3817.0466},{"date":"2019-09-23","close":3907.5371},{"date":"2019-09-24","close":3858.1785},{"date":"2019-09-25","close":3755.3486},{"date":"2019-09-26","close":3825.2732},{"date":"2019-09-27","close":3833.499},{"date":"2019-09-30","close":3726.5562},{"date":"2019-10-01","close":3759.4614},{"date":"2019-10-02","close":3648.4055},{"date":"2019-10-04","close":3590.8208},{"date":"2019-10-07","close":3512.6697},{"date":"2019-10-08","close":3525.0095},{"date":"2019-10-10","close":3516.783},{"date":"2019-10-11","close":3512.6697},{"date":"2019-10-14","close":3636.0657},{"date":"2019-10-15","close":3664.8584},{"date":"2019-10-16","close":3660.7451},{"date":"2019-10-17","close":3644.2922},{"date":"2019-10-18","close":3627.8391},{"date":"2019-10-21","close":3529.1228},{"date":"2019-10-22","close":3529.1228},{"date":"2019-10-23","close":3492.104},{"date":"2019-10-24","close":3397.5002},{"date":"2019-10-25","close":3344.0291},{"date":"2019-10-28","close":3368.708},{"date":"2019-10-29","close":3405.7266},{"date":"2019-10-30","close":3401.614},{"date":"2019-10-31","close":3385.1606},{"date":"2019-11-01","close":3339.916},{"date":"2019-11-04","close":3401.614},{"date":"2019-11-05","close":3463.3118},{"date":"2019-11-06","close":3500.3303},{"date":"2019-11-07","close":3475.6511},{"date":"2019-11-08","close":3508.5569},{"date":"2019-11-11","close":3730.6694},{"date":"2019-11-12","close":3866.405},{"date":"2019-11-13","close":3763.575},{"date":"2019-11-14","close":3734.7825},{"date":"2019-11-15","close":3792.3674},{"date":"2019-11-18","close":3677.1978},{"date":"2019-11-19","close":3660.7451},{"date":"2019-11-20","close":3562.0286},{"date":"2019-11-21","close":3409.8401},{"date":"2019-11-22","close":3372.8213},{"date":"2019-11-25","close":3557.9153},{"date":"2019-11-26","close":3623.7266},{"date":"2019-11-27","close":3640.1787},{"date":"2019-11-28","close":3685.4243},{"date":"2019-11-29","close":3631.9526},{"date":"2019-12-02","close":3644.2922},{"date":"2019-12-03","close":3664.8584},{"date":"2019-12-04","close":3487.9907},{"date":"2019-12-05","close":3487.9907},{"date":"2019-12-06","close":3599.0471},{"date":"2019-12-09","close":3594.9341},{"date":"2019-12-10","close":3627.8391},{"date":"2019-12-11","close":3594.9341},{"date":"2019-12-12","close":3640.1787},{"date":"2019-12-13","close":3677.1978},{"date":"2019-12-16","close":3689.5378},{"date":"2019-12-17","close":3693.6504},{"date":"2019-12-18","close":3722.4431},{"date":"2019-12-19","close":3882.8577},{"date":"2019-12-20","close":3923.9897},{"date":"2019-12-23","close":3780.0281},{"date":"2019-12-24","close":3693.6504},{"date":"2019-12-26","close":3743.0093},{"date":"2019-12-27","close":3776.2068},{"date":"2019-12-30","close":3776.2068},{"date":"2020-01-02","close":3838.4514},{"date":"2020-01-03","close":3933.8943},{"date":"2020-01-06","close":3855.0505},{"date":"2020-01-07","close":4033.4861},{"date":"2020-01-08","close":3718.1111},{"date":"2020-01-09","close":3830.1521},{"date":"2020-01-10","close":3900.6968},{"date":"2020-01-13","close":3950.4927},{"date":"2020-01-14","close":3971.2415},{"date":"2020-01-15","close":4012.738},{"date":"2020-01-16","close":3987.8398},{"date":"2020-01-17","close":3996.1392},{"date":"2020-01-20","close":3863.3494},{"date":"2020-01-21","close":3796.9548},{"date":"2020-01-22","close":3913.1455},{"date":"2020-01-23","close":3900.6968},{"date":"2020-01-28","close":3693.2129},{"date":"2020-01-29","close":3776.2068},{"date":"2020-01-30","close":3660.0151},{"date":"2020-01-31","close":3589.4712},{"date":"2020-02-03","close":3552.1238},{"date":"2020-02-04","close":3668.3147},{"date":"2020-02-05","close":3718.1111},{"date":"2020-02-06","close":3792.8047},{"date":"2020-02-07","close":3755.4583},{"date":"2020-02-10","close":3755.4583},{"date":"2020-02-11","close":3792.8047},{"date":"2020-02-12","close":3846.751},{"date":"2020-02-13","close":3755.4583},{"date":"2020-02-14","close":3743.0088},{"date":"2020-02-17","close":3718.1111},{"date":"2020-02-18","close":3680.7639},{"date":"2020-02-19","close":3668.3147},{"date":"2020-02-20","close":3614.3689},{"date":"2020-02-21","close":3510.627},{"date":"2020-02-24","close":3361.2385},{"date":"2020-02-25","close":3406.885},{"date":"2020-02-26","close":3381.9871},{"date":"2020-02-27","close":3286.5444},{"date":"2020-02-28","close":3091.5095},{"date":"2020-03-02","close":3149.6052},{"date":"2020-03-03","close":3240.8977},{"date":"2020-03-04","close":3303.1433},{"date":"2020-03-05","close":3386.1367},{"date":"2020-03-06","close":3307.293},{"date":"2020-03-09","close":3307.293},{"date":"2020-03-10","close":3141.3057},{"date":"2020-03-11","close":3041.7134},{"date":"2020-03-12","close":3041.7134},{"date":"2020-03-13","close":2506.4048},{"date":"2020-03-16","close":2448.3098},{"date":"2020-03-17","close":2410.9626},{"date":"2020-03-18","close":2290.6223},{"date":"2020-03-19","close":1908.8517},{"date":"2020-03-20","close":2012.5935},{"date":"2020-03-23","close":1854.9058},{"date":"2020-03-24","close":1962.7971},{"date":"2020-03-25","close":2124.6345},{"date":"2020-03-26","close":2240.8257},{"date":"2020-03-27","close":2286.4722},{"date":"2020-03-30","close":2315.52},{"date":"2020-03-31","close":2518.854},{"date":"2020-04-01","close":2539.6025},{"date":"2020-04-02","close":2643.3447},{"date":"2020-04-03","close":2688.9907},{"date":"2020-04-06","close":2780.2839},{"date":"2020-04-07","close":2925.5225},{"date":"2020-04-08","close":2950.4204},{"date":"2020-04-09","close":3000.2168},{"date":"2020-04-10","close":3004.3665},{"date":"2020-04-13","close":2863.2773},{"date":"2020-04-14","close":2937.9712},{"date":"2020-04-16","close":2946.271},{"date":"2020-04-17","close":3008.5164},{"date":"2020-04-20","close":3050.0129},{"date":"2020-04-21","close":2987.7678},{"date":"2020-04-22","close":2946.271},{"date":"2020-04-23","close":3012.6658},{"date":"2020-04-24","close":2917.2231},{"date":"2020-04-27","close":2996.0671},{"date":"2020-04-28","close":3016.8152},{"date":"2020-04-29","close":3020.9653},{"date":"2020-05-04","close":3054.1626},{"date":"2020-05-06","close":3083.2104},{"date":"2020-05-07","close":3062.4619},{"date":"2020-05-08","close":3112.2581},{"date":"2020-05-11","close":2987.7678},{"date":"2020-05-12","close":2900.6248},{"date":"2020-05-13","close":2904.7742},{"date":"2020-05-14","close":2838.3792},{"date":"2020-05-15","close":2871.5764},{"date":"2020-05-18","close":2904.7742},{"date":"2020-05-19","close":2991.9175},{"date":"2020-05-20","close":3029.2644},{"date":"2020-05-21","close":3228.4492},{"date":"2020-05-22","close":3149.6052},{"date":"2020-05-25","close":3228.4492},{"date":"2020-05-26","close":3340.4902},{"date":"2020-05-27","close":3431.7834},{"date":"2020-05-28","close":3298.9934},{"date":"2020-05-29","close":3294.8438},{"date":"2020-06-01","close":3290.6946},{"date":"2020-06-02","close":3377.8376},{"date":"2020-06-03","close":3514.7766},{"date":"2020-06-04","close":3435.9326},{"date":"2020-06-05","close":3510.627},{"date":"2020-06-08","close":3494.0286},{"date":"2020-06-09","close":3452.5315},{"date":"2020-06-10","close":3390.2864},{"date":"2020-06-11","close":3323.8916},{"date":"2020-06-12","close":3224.2993},{"date":"2020-06-15","close":3020.9653},{"date":"2020-06-16","close":3253.3469},{"date":"2020-06-17","close":3236.7485},{"date":"2020-06-18","close":3278.2451},{"date":"2020-06-19","close":3278.2451},{"date":"2020-06-22","close":3186.9521},{"date":"2020-06-23","close":3162.054},{"date":"2020-06-24","close":3269.9458},{"date":"2020-06-25","close":3195.2515},{"date":"2020-06-26","close":3195.2515},{"date":"2020-06-29","close":3124.7073},{"date":"2020-06-30","close":3157.9045},{"date":"2020-07-01","close":3149.6052},{"date":"2020-07-02","close":3182.8025},{"date":"2020-07-03","close":3207.7004},{"date":"2020-07-06","close":3269.9458},{"date":"2020-07-07","close":3278.2451},{"date":"2020-07-08","close":3390.2864},{"date":"2020-07-09","close":3381.9871},{"date":"2020-07-10","close":3427.6333},{"date":"2020-07-13","close":3406.885},{"date":"2020-07-14","close":3390.2864},{"date":"2020-07-15","close":3390.2864},{"date":"2020-07-16","close":3464.9805},{"date":"2020-07-17","close":3402.7354},{"date":"2020-07-20","close":3419.3342},{"date":"2020-07-21","close":3734.7097},{"date":"2020-07-22","close":3660.0151},{"date":"2020-07-23","close":3672.4641},{"date":"2020-07-24","close":3705.6619},{"date":"2020-07-27","close":3713.9614},{"date":"2020-07-28","close":3647.5662},{"date":"2020-07-29","close":3647.5662},{"date":"2020-07-30","close":3610.219},{"date":"2020-07-31","close":3581.1714},{"date":"2020-08-03","close":3585.3213},{"date":"2020-08-04","close":3651.7161},{"date":"2020-08-05","close":3585.3213},{"date":"2020-08-06","close":3560.4233},{"date":"2020-08-07","close":3506.4773},{"date":"2020-08-10","close":3581.1714},{"date":"2020-08-11","close":3572.8723},{"date":"2020-08-12","close":3531.3755},{"date":"2020-08-13","close":3593.6208},{"date":"2020-08-14","close":3713.9614},{"date":"2020-08-18","close":3369.5383},{"date":"2020-08-19","close":3485.729},{"date":"2020-08-20","close":3274.0957},{"date":"2020-08-21","close":3328.0413},{"date":"2020-08-24","close":3361.2385},{"date":"2020-08-25","close":3485.729},{"date":"2020-08-26","close":3547.9739},{"date":"2020-08-27","close":3394.4363},{"date":"2020-08-28","close":3419.3342},{"date":"2020-08-31","close":3402.7354},{"date":"2020-09-01","close":3448.3816},{"date":"2020-09-02","close":3411.0349},{"date":"2020-09-03","close":3514.7766},{"date":"2020-09-04","close":3543.8242},{"date":"2020-09-07","close":4133.0796},{"date":"2020-09-08","close":3921.4451},{"date":"2020-09-09","close":3908.9958},{"date":"2020-09-10","close":3904.8464},{"date":"2020-09-11","close":3834.3015},{"date":"2020-09-14","close":3838.4514},{"date":"2020-09-15","close":3838.4514},{"date":"2020-09-16","close":3834.3015},{"date":"2020-09-17","close":3747.1587},{"date":"2020-09-18","close":3813.5537},{"date":"2020-09-21","close":3767.907},{"date":"2020-09-22","close":3601.9202},{"date":"2020-09-23","close":3664.165},{"date":"2020-09-24","close":3552.1238},{"date":"2020-09-25","close":3502.3276},{"date":"2020-09-28","close":3680.7639},{"date":"2020-09-29","close":3647.5662},{"date":"2020-10-05","close":3850.9006},{"date":"2020-10-06","close":3900.6968},{"date":"2020-10-07","close":3900.6968},{"date":"2020-10-08","close":3983.6904},{"date":"2020-10-12","close":4012.738},{"date":"2020-10-13","close":4050.0857},{"date":"2020-10-14","close":4008.5886},{"date":"2020-10-15","close":3958.7922},{"date":"2020-10-16","close":3850.9006},{"date":"2020-10-19","close":3850.9006},{"date":"2020-10-20","close":3792.8047},{"date":"2020-10-21","close":3896.5469},{"date":"2020-10-22","close":3846.751},{"date":"2020-10-23","close":3859.2002},{"date":"2020-10-26","close":3755.4583},{"date":"2020-10-27","close":3651.7161},{"date":"2020-10-28","close":3730.5598},{"date":"2020-10-29","close":3747.1587},{"date":"2020-10-30","close":3676.614},{"date":"2020-11-02","close":3755.4583},{"date":"2020-11-03","close":3809.4038},{"date":"2020-11-04","close":3759.6077},{"date":"2020-11-05","close":3821.853},{"date":"2020-11-06","close":3867.499},{"date":"2020-11-09","close":3942.1938},{"date":"2020-11-10","close":3958.7922},{"date":"2020-11-11","close":3950.4927},{"date":"2020-11-12","close":4025.187},{"date":"2020-11-13","close":3958.7922},{"date":"2020-11-16","close":3971.2415},{"date":"2020-11-17","close":3946.3433},{"date":"2020-11-18","close":4012.738},{"date":"2020-11-19","close":3942.1938},{"date":"2020-11-20","close":3908.9958},{"date":"2020-11-23","close":3879.9487},{"date":"2020-11-24","close":3987.8398},{"date":"2020-11-25","close":3913.1455},{"date":"2020-11-26","close":3850.9006},{"date":"2020-11-27","close":3846.751},{"date":"2020-11-30","close":3850.9006},{"date":"2020-12-01","close":3967.0913},{"date":"2020-12-02","close":3958.7922},{"date":"2020-12-03","close":3917.2954},{"date":"2020-12-04","close":3867.499},{"date":"2020-12-07","close":4000.2891},{"date":"2020-12-08","close":3896.5469},{"date":"2020-12-09","close":3979.5408},{"date":"2020-12-10","close":3958.7922},{"date":"2020-12-11","close":4079.1326},{"date":"2020-12-14","close":4016.8877},{"date":"2020-12-15","close":3983.6904},{"date":"2020-12-16","close":3983.6904},{"date":"2020-12-17","close":3958.7922},{"date":"2020-12-18","close":4000.2891},{"date":"2020-12-21","close":4070.8337},{"date":"2020-12-22","close":3946.3433},{"date":"2020-12-23","close":3967.0913},{"date":"2020-12-24","close":4087.4319},{"date":"2020-12-28","close":3958.7922},{"date":"2020-12-29","close":4021.5632},{"date":"2020-12-30","close":4088.5198},{"date":"2021-01-04","close":4088.5198},{"date":"2021-01-05","close":4310.3135},{"date":"2021-01-06","close":4276.8345},{"date":"2021-01-07","close":4343.7905},{"date":"2021-01-08","close":4310.3135},{"date":"2021-01-11","close":4134.5522},{"date":"2021-01-12","close":4109.4434},{"date":"2021-01-13","close":4109.4434},{"date":"2021-01-14","close":4327.0518},{"date":"2021-01-15","close":4276.8345},{"date":"2021-01-18","close":4310.3135},{"date":"2021-01-19","close":4343.7905},{"date":"2021-01-20","close":4318.6816},{"date":"2021-01-21","close":4352.1606},{"date":"2021-01-22","close":4335.4209},{"date":"2021-01-25","close":4352.1606},{"date":"2021-01-26","close":4276.8345},{"date":"2021-01-27","close":4243.3564},{"date":"2021-01-28","close":4121.9985},{"date":"2021-01-29","close":3942.0532},{"date":"2021-02-01","close":4000.6396},{"date":"2021-02-02","close":4009.0095},{"date":"2021-02-03","close":4025.7483},{"date":"2021-02-04","close":3992.27},{"date":"2021-02-05","close":4000.6396},{"date":"2021-02-08","close":4017.3787},{"date":"2021-02-09","close":3988.0854},{"date":"2021-02-10","close":3937.8684},{"date":"2021-02-15","close":3954.6074},{"date":"2021-02-16","close":4009.0095},{"date":"2021-02-17","close":4218.248},{"date":"2021-02-18","close":4318.6816},{"date":"2021-02-19","close":4352.1606},{"date":"2021-02-22","close":4335.4209},{"date":"2021-02-23","close":4172.2153},{"date":"2021-02-24","close":4243.3564},{"date":"2021-02-25","close":4444.2256},{"date":"2021-02-26","close":4360.5303},{"date":"2021-03-02","close":4268.4648},{"date":"2021-03-03","close":4377.269},{"date":"2021-03-04","close":4469.334},{"date":"2021-03-05","close":4569.7686},{"date":"2021-03-08","close":4427.4863},{"date":"2021-03-09","close":4527.9209},{"date":"2021-03-10","close":4327.0518},{"date":"2021-03-11","close":4435.8564},{"date":"2021-03-12","close":4402.377},{"date":"2021-03-15","close":4352.1606},{"date":"2021-03-16","close":4419.1167},{"date":"2021-03-17","close":4427.4863},{"date":"2021-03-18","close":4444.2256},{"date":"2021-03-19","close":4486.0728},{"date":"2021-03-22","close":4394.0078},{"date":"2021-03-23","close":4318.6816},{"date":"2021-03-24","close":4368.8999},{"date":"2021-03-25","close":4402.377},{"date":"2021-03-26","close":4452.5947},{"date":"2021-03-29","close":4544.6597},{"date":"2021-03-30","close":4460.9639},{"date":"2021-03-31","close":4611.6157},{"date":"2021-04-01","close":4628.355},{"date":"2021-04-02","close":4636.7251},{"date":"2021-04-05","close":4896.1812},{"date":"2021-04-06","close":4879.4414},{"date":"2021-04-07","close":4812.4858},{"date":"2021-04-08","close":4963.1367},{"date":"2021-04-09","close":4896.1812},{"date":"2021-04-12","close":4820.855},{"date":"2021-04-13","close":4829.2241},{"date":"2021-04-14","close":4804.1152},{"date":"2021-04-15","close":4812.4858},{"date":"2021-04-16","close":4896.1812},{"date":"2021-04-19","close":4938.0283},{"date":"2021-04-20","close":5164.0063},{"date":"2021-04-21","close":5021.7236},{"date":"2021-04-22","close":5030.0933},{"date":"2021-04-23","close":5230.9624},{"date":"2021-04-26","close":5222.5928},{"date":"2021-04-27","close":5423.4614},{"date":"2021-04-28","close":5130.5273},{"date":"2021-04-29","close":5189.1147},{"date":"2021-04-30","close":5172.3755},{"date":"2021-05-03","close":4896.1812},{"date":"2021-05-04","close":5197.4834},{"date":"2021-05-06","close":5440.2002},{"date":"2021-05-07","close":5339.7666},{"date":"2021-05-10","close":5456.9395},{"date":"2021-05-11","close":5950.7422},{"date":"2021-05-12","close":5816.8301},{"date":"2021-05-13","close":5456.9395},{"date":"2021-05-14","close":5289.5488},{"date":"2021-05-17","close":5097.0498},{"date":"2021-05-18","close":5164.0063},{"date":"2021-05-20","close":5004.9844},{"date":"2021-05-21","close":4929.6587},{"date":"2021-05-24","close":4946.3979},{"date":"2021-05-25","close":5105.4194},{"date":"2021-05-26","close":5088.6802},{"date":"2021-05-27","close":5071.9404},{"date":"2021-05-28","close":5122.1582},{"date":"2021-05-31","close":5297.9189},{"date":"2021-06-01","close":5306.2881},{"date":"2021-06-02","close":5205.853},{"date":"2021-06-03","close":5256.0708},{"date":"2021-06-04","close":5306.2881},{"date":"2021-06-07","close":5574.1128},{"date":"2021-06-08","close":5507.1567},{"date":"2021-06-09","close":5473.6787},{"date":"2021-06-10","close":5482.0483},{"date":"2021-06-11","close":5448.5698},{"date":"2021-06-14","close":5615.9609},{"date":"2021-06-15","close":5549.0049},{"date":"2021-06-16","close":5498.7871},{"date":"2021-06-17","close":5456.9395},{"date":"2021-06-18","close":5456.9395},{"date":"2021-06-21","close":5415.0923},{"date":"2021-06-22","close":5498.7871},{"date":"2021-06-23","close":5967.4814},{"date":"2021-06-24","close":5657.8081},{"date":"2021-06-25","close":5741.5039},{"date":"2021-06-28","close":5892.1558},{"date":"2021-06-29","close":5892.1558},{"date":"2021-06-30","close":5808.4604},{"date":"2021-07-01","close":6084.6553},{"date":"2021-07-02","close":6084.6553},{"date":"2021-07-05","close":5942.3726},{"date":"2021-07-06","close":5917.2646},{"date":"2021-07-07","close":5875.4165},{"date":"2021-07-08","close":5590.8521},{"date":"2021-07-09","close":5607.5913},{"date":"2021-07-12","close":5549.0049},{"date":"2021-07-13","close":5632.7007},{"date":"2021-07-14","close":5641.0688},{"date":"2021-07-15","close":5574.1128},{"date":"2021-07-16","close":5565.7441},{"date":"2021-07-19","close":5440.2002},{"date":"2021-07-20","close":5415.0923},{"date":"2021-07-21","close":5197.4834},{"date":"2021-07-22","close":5247.7012},{"date":"2021-07-23","close":5272.8101},{"date":"2021-07-26","close":5323.0269},{"date":"2021-07-27","close":5314.6572},{"date":"2021-07-28","close":5205.853},{"date":"2021-07-29","close":5222.5928},{"date":"2021-07-30","close":5138.897},{"date":"2021-08-02","close":5063.5713},{"date":"2021-08-03","close":5088.6802},{"date":"2021-08-04","close":5147.2666},{"date":"2021-08-05","close":5222.5928},{"date":"2021-08-06","close":5222.5928},{"date":"2021-08-09","close":5189.1147},{"date":"2021-08-10","close":5147.2666},{"date":"2021-08-11","close":5197.4834},{"date":"2021-08-12","close":5306.2881},{"date":"2021-08-13","close":5465.3096},{"date":"2021-08-17","close":4912.9189},{"date":"2021-08-18","close":4703.6816},{"date":"2021-08-19","close":4477.7036},{"date":"2021-08-20","close":4502.812},{"date":"2021-08-23","close":4553.0293},{"date":"2021-08-24","close":4787.3765},{"date":"2021-08-25","close":5205.853},{"date":"2021-08-26","close":5356.5054},{"date":"2021-08-27","close":5473.6787},{"date":"2021-08-30","close":5523.896},{"date":"2021-08-31","close":5540.6353},{"date":"2021-09-01","close":5741.5039},{"date":"2021-09-02","close":5833.5688},{"date":"2021-09-03","close":6729.1099},{"date":"2021-09-06","close":6737.4795},{"date":"2021-09-07","close":6929.9785},{"date":"2021-09-08","close":8495.083},{"date":"2021-09-09","close":8453.2354},{"date":"2021-09-10","close":8227.2578},{"date":"2021-09-13","close":8620.627},{"date":"2021-09-14","close":8913.5596},{"date":"2021-09-15","close":8536.9297},{"date":"2021-09-16","close":8997.2549},{"date":"2021-09-17","close":7875.7368},{"date":"2021-09-23","close":8118.4536},{"date":"2021-09-24","close":7808.7808},{"date":"2021-09-27","close":7607.9111},{"date":"2021-09-28","close":8001.2793},{"date":"2021-09-29","close":8084.9751},{"date":"2021-09-30","close":7825.5186},{"date":"2021-10-01","close":7080.6309},{"date":"2021-10-05","close":6570.0884},{"date":"2021-10-06","close":6109.7637},{"date":"2021-10-07","close":6812.8052},{"date":"2021-10-08","close":6904.8696},{"date":"2021-10-12","close":6988.5649},{"date":"2021-10-13","close":7181.0649},{"date":"2021-10-14","close":7264.7603},{"date":"2021-10-15","close":7348.4561},{"date":"2021-10-18","close":6904.8696},{"date":"2021-10-19","close":6770.957},{"date":"2021-10-20","close":6595.1978},{"date":"2021-10-21","close":6109.7637},{"date":"2021-10-22","close":6109.7637},{"date":"2021-10-25","close":5867.0469},{"date":"2021-10-26","close":6084.6553},{"date":"2021-10-27","close":5967.4814},{"date":"2021-10-28","close":5674.5483},{"date":"2021-10-29","close":5490.418},{"date":"2021-11-01","close":5440.2002},{"date":"2021-11-02","close":5565.7441},{"date":"2021-11-03","close":5364.8745},{"date":"2021-11-04","close":5197.4834},{"date":"2021-11-05","close":4569.7686},{"date":"2021-11-08","close":4619.9854},{"date":"2021-11-09","close":4486.0728},{"date":"2021-11-10","close":4368.8999},{"date":"2021-11-11","close":4184.77},{"date":"2021-11-12","close":4360.5303},{"date":"2021-11-15","close":4444.2256},{"date":"2021-11-16","close":4377.269},{"date":"2021-11-17","close":4285.2041},{"date":"2021-11-18","close":4260.0952},{"date":"2021-11-19","close":4176.4004},{"date":"2021-11-22","close":4121.9985},{"date":"2021-11-23","close":4134.5522},{"date":"2021-11-24","close":4147.1069},{"date":"2021-11-25","close":4017.3787},{"date":"2021-11-26","close":3954.6074},{"date":"2021-11-29","close":3795.5862},{"date":"2021-11-30","close":3598.9019},{"date":"2021-12-01","close":3682.5972},{"date":"2021-12-02","close":3749.5535},{"date":"2021-12-03","close":3845.8032},{"date":"2021-12-06","close":3904.3904},{"date":"2021-12-07","close":3958.7922},{"date":"2021-12-08","close":3992.27},{"date":"2021-12-09","close":3967.1616},{"date":"2021-12-10","close":3971.3464},{"date":"2021-12-13","close":3900.2051},{"date":"2021-12-14","close":3833.249},{"date":"2021-12-15","close":3824.8794},{"date":"2021-12-16","close":3824.8794},{"date":"2021-12-17","close":3858.3572},{"date":"2021-12-20","close":3783.0315},{"date":"2021-12-21","close":3728.6301},{"date":"2021-12-22","close":3808.1404},{"date":"2021-12-23","close":3900.2051},{"date":"2021-12-24","close":4034.1179},{"date":"2021-12-27","close":3891.8357},{"date":"2021-12-28","close":3887.6511},{"date":"2021-12-29","close":3976.2944},{"date":"2021-12-30","close":3993.1792},{"date":"2022-01-03","close":4845.0},{"date":"2022-01-04","close":4157.8027},{"date":"2022-01-05","close":4246.4463},{"date":"2022-01-06","close":4204.2349},{"date":"2022-01-07","close":4170.4658},{"date":"2022-01-10","close":4098.707},{"date":"2022-01-11","close":3997.3997},{"date":"2022-01-12","close":4145.1392},{"date":"2022-01-13","close":4195.7925},{"date":"2022-01-14","close":4064.9377},{"date":"2022-01-17","close":3976.2944},{"date":"2022-01-18","close":3849.6606},{"date":"2022-01-19","close":3862.3242},{"date":"2022-01-20","close":3942.5254},{"date":"2022-01-21","close":3972.0732},{"date":"2022-01-24","close":3828.5552},{"date":"2022-01-25","close":3596.3936},{"date":"2022-01-26","close":3596.3936},{"date":"2022-01-27","close":3511.9712},{"date":"2022-01-28","close":3617.4993},{"date":"2022-02-03","close":3761.0173},{"date":"2022-02-04","close":3811.6707},{"date":"2022-02-07","close":3832.7766},{"date":"2022-02-08","close":3832.7766},{"date":"2022-02-09","close":3832.7766},{"date":"2022-02-10","close":3866.5454},{"date":"2022-02-11","close":3836.9976},{"date":"2022-02-14","close":3718.8062},{"date":"2022-02-15","close":3647.0471},{"date":"2022-02-16","close":3794.7864},{"date":"2022-02-17","close":3836.9976},{"date":"2022-02-18","close":3874.9873},{"date":"2022-02-21","close":3874.9873},{"date":"2022-02-22","close":3874.9873},{"date":"2022-02-23","close":3874.9873},{"date":"2022-02-24","close":3634.3838},{"date":"2022-02-25","close":3723.0271},{"date":"2022-02-28","close":3723.0271},{"date":"2022-03-02","close":3917.1987},{"date":"2022-03-03","close":3993.1792},{"date":"2022-03-04","close":3993.1792},{"date":"2022-03-07","close":3934.0833},{"date":"2022-03-08","close":3912.9778},{"date":"2022-03-10","close":3912.9778},{"date":"2022-03-11","close":3912.9778},{"date":"2022-03-14","close":3993.1792},{"date":"2022-03-15","close":3993.1792},{"date":"2022-03-16","close":3993.1792},{"date":"2022-03-17","close":3993.1792},{"date":"2022-03-18","close":4174.687},{"date":"2022-03-21","close":4174.687},{"date":"2022-03-22","close":4339.3105},{"date":"2022-03-23","close":4710.7686},{"date":"2022-03-24","close":4525.04},{"date":"2022-03-25","close":4440.6177},{"date":"2022-03-28","close":4457.502},{"date":"2022-03-29","close":4373.0796},{"date":"2022-03-30","close":4499.7129},{"date":"2022-03-31","close":4626.3467},{"date":"2022-04-01","close":4668.5581},{"date":"2022-04-04","close":4769.8647},{"date":"2022-04-05","close":4752.981},{"date":"2022-04-06","close":4727.6533},{"date":"2022-04-07","close":4525.04},{"date":"2022-04-08","close":4415.291},{"date":"2022-04-11","close":4297.0996},{"date":"2022-04-12","close":4229.561},{"date":"2022-04-13","close":4364.6372},{"date":"2022-04-14","close":4347.7529},{"date":"2022-04-15","close":4398.4062},{"date":"2022-04-18","close":4482.8286},{"date":"2022-04-19","close":4558.8086},{"date":"2022-04-20","close":4668.5581},{"date":"2022-04-21","close":4693.8848},{"date":"2022-04-22","close":4592.5776},{"date":"2022-04-25","close":4457.502},{"date":"2022-04-26","close":4617.9053},{"date":"2022-04-27","close":4533.4819},{"date":"2022-04-28","close":5487.4551},{"date":"2022-04-29","close":5386.1479},{"date":"2022-05-02","close":5487.4551},{"date":"2022-05-03","close":5690.0688},{"date":"2022-05-04","close":5546.5508},{"date":"2022-05-06","close":5267.957},{"date":"2022-05-09","close":6050.0},{"date":"2022-05-10","close":5082.2275},{"date":"2022-05-11","close":4896.498},{"date":"2022-05-12","close":4845.8452},{"date":"2022-05-13","close":5014.6895},{"date":"2022-05-16","close":5335.4946},{"date":"2022-05-17","close":5335.4946},{"date":"2022-05-18","close":5386.1479},{"date":"2022-05-19","close":5588.7622},{"date":"2022-05-20","close":5301.7261},{"date":"2022-05-23","close":5132.8818},{"date":"2022-05-24","close":4904.9404},{"date":"2022-05-25","close":4997.8057},{"date":"2022-05-26","close":4879.6143},{"date":"2022-05-27","close":4938.7095},{"date":"2022-05-30","close":5124.439},{"date":"2022-05-31","close":5217.3037},{"date":"2022-06-02","close":5115.9966},{"date":"2022-06-03","close":5191.9771},{"date":"2022-06-07","close":5099.1118},{"date":"2022-06-08","close":5132.8818},{"date":"2022-06-09","close":4989.3633},{"date":"2022-06-10","close":4997.8057},{"date":"2022-06-13","close":4584.1353},{"date":"2022-06-14","close":4465.9443},{"date":"2022-06-15","close":4246.4463},{"date":"2022-06-16","close":4305.5415},{"date":"2022-06-17","close":4322.4263},{"date":"2022-06-20","close":3980.5156},{"date":"2022-06-21","close":4052.2747},{"date":"2022-06-22","close":3824.3342},{"date":"2022-06-23","close":3634.3838},{"date":"2022-06-24","close":3828.5552},{"date":"2022-06-27","close":4022.7268},{"date":"2022-06-28","close":4081.8225},{"date":"2022-06-29","close":4157.8027},{"date":"2022-06-30","close":4162.0234},{"date":"2022-07-01","close":3959.4097},{"date":"2022-07-04","close":3849.6606},{"date":"2022-07-05","close":4026.9475},{"date":"2022-07-06","close":3955.189},{"date":"2022-07-07","close":4022.7268},{"date":"2022-07-08","close":4048.0532},{"date":"2022-07-11","close":4048.0532},{"date":"2022-07-12","close":3896.0933},{"date":"2022-07-13","close":3938.3042},{"date":"2022-07-14","close":3921.4202},{"date":"2022-07-15","close":3917.1987},{"date":"2022-07-18","close":4026.9475},{"date":"2022-07-19","close":4081.8225},{"date":"2022-07-20","close":4081.8225},{"date":"2022-07-21","close":4102.9282},{"date":"2022-07-22","close":4081.8225},{"date":"2022-07-25","close":4069.1594},{"date":"2022-07-26","close":4111.3701},{"date":"2022-07-27","close":4212.6768},{"date":"2022-07-28","close":4229.561},{"date":"2022-07-29","close":4238.0039},{"date":"2022-08-01","close":4339.3105},{"date":"2022-08-02","close":4432.1753},{"date":"2022-08-03","close":4474.3867},{"date":"2022-08-04","close":4440.6177},{"date":"2022-08-05","close":4457.502},{"date":"2022-08-08","close":4432.1753},{"date":"2022-08-09","close":4406.8486},{"date":"2022-08-10","close":4499.7129},{"date":"2022-08-11","close":4584.1353},{"date":"2022-08-12","close":4525.04},{"date":"2022-08-16","close":4525.04},{"date":"2022-08-17","close":4440.6177},{"date":"2022-08-18","close":4440.6177},{"date":"2022-08-19","close":4364.6372},{"date":"2022-08-22","close":4263.3306},{"date":"2022-08-23","close":4200.0137},{"date":"2022-08-24","close":4668.5581},{"date":"2022-08-25","close":4803.6338},{"date":"2022-08-26","close":4668.5581},{"date":"2022-08-29","close":4432.1753},{"date":"2022-08-30","close":4373.0796},{"date":"2022-08-31","close":4389.9639},{"date":"2022-09-01","close":4280.2153},{"date":"2022-09-02","close":4221.1196},{"date":"2022-09-05","close":4128.2549},{"date":"2022-09-06","close":4204.2349},{"date":"2022-09-07","close":4069.1594},{"date":"2022-09-08","close":4077.6011},{"date":"2022-09-13","close":4200.0137},{"date":"2022-09-14","close":4178.9082},{"date":"2022-09-15","close":4170.4658},{"date":"2022-09-16","close":4195.7925},{"date":"2022-09-19","close":3980.5156},{"date":"2022-09-20","close":4128.2549},{"date":"2022-09-21","close":4136.6973},{"date":"2022-09-22","close":3993.1792},{"date":"2022-09-23","close":4005.842},{"date":"2022-09-26","close":3714.585},{"date":"2022-09-27","close":3651.2683},{"date":"2022-09-28","close":3402.2222},{"date":"2022-09-29","close":3495.0869},{"date":"2022-09-30","close":3444.4331},{"date":"2022-10-04","close":3617.4993},{"date":"2022-10-05","close":3571.0669},{"date":"2022-10-06","close":3685.0371},{"date":"2022-10-07","close":3672.374},{"date":"2022-10-11","close":3478.2021},{"date":"2022-10-12","close":3516.1921},{"date":"2022-10-13","close":3309.3577},{"date":"2022-10-14","close":3444.4331},{"date":"2022-10-17","close":3495.0869},{"date":"2022-10-18","close":3600.6147},{"date":"2022-10-19","close":3642.8259},{"date":"2022-10-20","close":3575.2881},{"date":"2022-10-21","close":3520.4136},{"date":"2022-10-24","close":3621.7205},{"date":"2022-10-25","close":3642.8259},{"date":"2022-10-26","close":3630.1626},{"date":"2022-10-27","close":3727.2485},{"date":"2022-10-28","close":3714.585},{"date":"2022-10-31","close":3828.5552},{"date":"2022-11-01","close":3967.8518},{"date":"2022-11-02","close":3959.4097},{"date":"2022-11-03","close":3967.8518},{"date":"2022-11-04","close":3908.7563},{"date":"2022-11-07","close":3929.8621},{"date":"2022-11-08","close":3972.0732},{"date":"2022-11-09","close":3967.8518},{"date":"2022-11-10","close":3955.189},{"date":"2022-11-11","close":4060.7168},{"date":"2022-11-14","close":4191.5713},{"date":"2022-11-15","close":4149.3599},{"date":"2022-11-16","close":4221.1196},{"date":"2022-11-17","close":4449.0601},{"date":"2022-11-18","close":4727.6533},{"date":"2022-11-21","close":4896.498},{"date":"2022-11-22","close":5158.2075},{"date":"2022-11-23","close":5031.5737},{"date":"2022-11-24","close":4888.0557},{"date":"2022-11-25","close":5082.2275},{"date":"2022-11-28","close":4921.8252},{"date":"2022-11-29","close":4921.8252},{"date":"2022-11-30","close":4871.1719},{"date":"2022-12-01","close":4854.2871},{"date":"2022-12-02","close":4761.4219},{"date":"2022-12-05","close":4702.3267},{"date":"2022-12-06","close":4668.5581},{"date":"2022-12-07","close":4609.4624},{"date":"2022-12-08","close":4432.1753},{"date":"2022-12-09","close":4558.8086},{"date":"2022-12-12","close":4499.7129},{"date":"2022-12-13","close":4541.9248},{"date":"2022-12-14","close":4617.9053},{"date":"2022-12-15","close":4601.0205},{"date":"2022-12-16","close":4482.8286},{"date":"2022-12-19","close":4449.0601},{"date":"2022-12-20","close":4280.2153},{"date":"2022-12-21","close":4313.9844},{"date":"2022-12-22","close":4373.0796},{"date":"2022-12-23","close":4208.4561},{"date":"2022-12-26","close":4178.9082},{"date":"2022-12-27","close":4271.7725},{"date":"2022-12-28","close":4271.7729},{"date":"2022-12-29","close":4079.5432},{"date":"2023-01-02","close":3981.2922},{"date":"2023-01-03","close":3947.1179},{"date":"2023-01-04","close":4066.7275},{"date":"2023-01-05","close":4109.4453},{"date":"2023-01-06","close":4152.1631},{"date":"2023-01-09","close":4374.2954},{"date":"2023-01-10","close":4374.2954},{"date":"2023-01-11","close":4442.6436},{"date":"2023-01-12","close":4613.5142},{"date":"2023-01-13","close":4613.5142},{"date":"2023-01-16","close":4622.0581},{"date":"2023-01-17","close":4528.0791},{"date":"2023-01-18","close":4502.4487},{"date":"2023-01-19","close":4545.166},{"date":"2023-01-20","close":4579.3403},{"date":"2023-01-25","close":4613.5142},{"date":"2023-01-26","close":4707.4932},{"date":"2023-01-27","close":4656.2324},{"date":"2023-01-30","close":4707.4932},{"date":"2023-01-31","close":4707.4932},{"date":"2023-02-01","close":4681.8628},{"date":"2023-02-02","close":4775.8418},{"date":"2023-02-03","close":4750.2114},{"date":"2023-02-06","close":5066.3228},{"date":"2023-02-07","close":5109.04},{"date":"2023-02-08","close":5211.563},{"date":"2023-02-09","close":5305.5415},{"date":"2023-02-10","close":5211.563},{"date":"2023-02-13","close":5408.0645},{"date":"2023-02-14","close":5339.7158},{"date":"2023-02-15","close":5091.9526},{"date":"2023-02-16","close":4963.7998},{"date":"2023-02-17","close":4989.4307},{"date":"2023-02-20","close":5203.019},{"date":"2023-02-21","close":5160.3013},{"date":"2023-02-22","close":5049.2354},{"date":"2023-02-23","close":5160.3013},{"date":"2023-02-24","close":5040.6919},{"date":"2023-02-27","close":4938.1694},{"date":"2023-02-28","close":4878.3647},{"date":"2023-03-02","close":5015.0605},{"date":"2023-03-03","close":5117.584},{"date":"2023-03-06","close":5237.1934},{"date":"2023-03-07","close":5194.4761},{"date":"2023-03-08","close":5109.04},{"date":"2023-03-09","close":4972.3433},{"date":"2023-03-10","close":4750.2114},{"date":"2023-03-13","close":4698.9497},{"date":"2023-03-14","close":4459.731},{"date":"2023-03-15","close":4639.145},{"date":"2023-03-16","close":4613.5142},{"date":"2023-03-17","close":4656.2324},{"date":"2023-03-20","close":4681.8628},{"date":"2023-03-21","close":4698.9497},{"date":"2023-03-22","close":4553.7095},{"date":"2023-03-23","close":4434.1001},{"date":"2023-03-24","close":4485.3613},{"date":"2023-03-27","close":4417.0127},{"date":"2023-03-28","close":4570.7964},{"date":"2023-03-29","close":4639.145},{"date":"2023-03-30","close":4673.3198},{"date":"2023-03-31","close":4613.5142},{"date":"2023-04-03","close":4698.9497},{"date":"2023-04-04","close":4750.2114},{"date":"2023-04-05","close":4673.3198},{"date":"2023-04-06","close":4647.6885},{"date":"2023-04-07","close":4656.2324},{"date":"2023-04-10","close":4528.0791},{"date":"2023-04-11","close":4613.5142},{"date":"2023-04-12","close":4681.8628},{"date":"2023-04-13","close":4681.8628},{"date":"2023-04-14","close":4827.103},{"date":"2023-04-17","close":5032.1479},{"date":"2023-04-18","close":5057.7793},{"date":"2023-04-19","close":4963.7998},{"date":"2023-04-20","close":4784.3853},{"date":"2023-04-21","close":4562.2534},{"date":"2023-04-24","close":4493.9048},{"date":"2023-04-25","close":4442.6436},{"date":"2023-04-26","close":4365.752},{"date":"2023-04-27","close":4502.4487},{"date":"2023-04-28","close":4459.731},{"date":"2023-05-02","close":4536.6226},{"date":"2023-05-03","close":4476.8174},{"date":"2023-05-04","close":4476.8174},{"date":"2023-05-08","close":4510.9917},{"date":"2023-05-09","close":4434.1001},{"date":"2023-05-10","close":4434.1001},{"date":"2023-05-11","close":4502.4487},{"date":"2023-05-12","close":4459.731},{"date":"2023-05-15","close":4271.7729},{"date":"2023-05-16","close":4258.9575},{"date":"2023-05-17","close":4288.8599},{"date":"2023-05-18","close":4348.6646},{"date":"2023-05-19","close":4382.8389},{"date":"2023-05-22","close":4399.9258},{"date":"2023-05-23","close":4323.0337},{"date":"2023-05-24","close":4271.7729},{"date":"2023-05-25","close":4263.229},{"date":"2023-05-26","close":4152.1631},{"date":"2023-05-30","close":4220.5112},{"date":"2023-05-31","close":4173.5215},{"date":"2023-06-01","close":4297.4033},{"date":"2023-06-02","close":4288.8599},{"date":"2023-06-05","close":4280.3159},{"date":"2023-06-07","close":4271.7729},{"date":"2023-06-08","close":4280.3159},{"date":"2023-06-09","close":4258.9575},{"date":"2023-06-12","close":4280.3159},{"date":"2023-06-13","close":4340.1211},{"date":"2023-06-14","close":4229.0552},{"date":"2023-06-15","close":4199.1523},{"date":"2023-06-16","close":4211.9678},{"date":"2023-06-19","close":4263.229},{"date":"2023-06-20","close":4224.7832},{"date":"2023-06-21","close":4190.6089},{"date":"2023-06-22","close":4182.0654},{"date":"2023-06-23","close":4147.8916},{"date":"2023-06-26","close":4143.6191},{"date":"2023-06-27","close":4186.3374},{"date":"2023-06-28","close":4182.0654},{"date":"2023-06-29","close":4143.6191},{"date":"2023-06-30","close":4126.5322},{"date":"2023-07-03","close":4186.3374},{"date":"2023-07-04","close":4186.3374},{"date":"2023-07-05","close":4152.1631},{"date":"2023-07-06","close":4075.2708},{"date":"2023-07-07","close":4036.8254},{"date":"2023-07-10","close":4096.6299},{"date":"2023-07-11","close":4070.9995},{"date":"2023-07-12","close":4002.6511},{"date":"2023-07-13","close":4062.4558},{"date":"2023-07-14","close":3981.2922},{"date":"2023-07-17","close":3972.7485},{"date":"2023-07-18","close":3904.4001},{"date":"2023-07-19","close":3801.8777},{"date":"2023-07-20","close":3930.031},{"date":"2023-07-21","close":3827.5081},{"date":"2023-07-24","close":3737.801},{"date":"2023-07-25","close":3733.5293},{"date":"2023-07-26","close":3635.2786},{"date":"2023-07-27","close":3699.3552},{"date":"2023-07-28","close":3771.9753},{"date":"2023-07-31","close":3844.5955},{"date":"2023-08-01","close":3865.9541},{"date":"2023-08-02","close":3878.7698},{"date":"2023-08-03","close":3793.3342},{"date":"2023-08-04","close":3827.5081},{"date":"2023-08-07","close":3836.0518},{"date":"2023-08-08","close":3831.78},{"date":"2023-08-09","close":3865.9541},{"date":"2023-08-10","close":3878.7698},{"date":"2023-08-11","close":3887.3132},{"date":"2023-08-14","close":3921.4871},{"date":"2023-08-16","close":3917.2158},{"date":"2023-08-17","close":3865.9541},{"date":"2023-08-18","close":3853.1389},{"date":"2023-08-21","close":3806.1494},{"date":"2023-08-22","close":3784.7908},{"date":"2023-08-23","close":3810.4214},{"date":"2023-08-24","close":3823.2366},{"date":"2023-08-25","close":3844.5955},{"date":"2023-08-28","close":3908.6721},{"date":"2023-08-29","close":3951.3896},{"date":"2023-08-30","close":3921.4871},{"date":"2023-08-31","close":3930.031},{"date":"2023-09-01","close":3925.759},{"date":"2023-09-04","close":3947.1179},{"date":"2023-09-05","close":3938.5742},{"date":"2023-09-06","close":3930.031},{"date":"2023-09-07","close":3887.3132},{"date":"2023-09-08","close":3968.4771},{"date":"2023-09-11","close":4015.4661},{"date":"2023-09-12","close":3981.2922},{"date":"2023-09-13","close":3947.1179},{"date":"2023-09-14","close":3908.6721},{"date":"2023-09-15","close":3972.7485},{"date":"2023-09-18","close":3930.031},{"date":"2023-09-19","close":3883.0415},{"date":"2023-09-20","close":3891.5847},{"date":"2023-09-21","close":3870.2261},{"date":"2023-09-22","close":3883.0415},{"date":"2023-09-25","close":3857.4106},{"date":"2023-09-26","close":3771.9753},{"date":"2023-09-27","close":3801.8777},{"date":"2023-10-04","close":3665.1812},{"date":"2023-10-05","close":3690.8115},{"date":"2023-10-06","close":3669.4526},{"date":"2023-10-10","close":3652.3655},{"date":"2023-10-11","close":3754.8882},{"date":"2023-10-12","close":3797.6057},{"date":"2023-10-13","close":3767.7034},{"date":"2023-10-16","close":3695.0835},{"date":"2023-10-17","close":3759.1599},{"date":"2023-10-18","close":3707.8987},{"date":"2023-10-19","close":3524.2124},{"date":"2023-10-20","close":3537.0278},{"date":"2023-10-23","close":3468.6794},{"date":"2023-10-24","close":3528.4841},{"date":"2023-10-25","close":3566.9302},{"date":"2023-10-26","close":3468.6794},{"date":"2023-10-27","close":3494.3101},{"date":"2023-10-30","close":3566.9302},{"date":"2023-10-31","close":3464.4077},{"date":"2023-11-01","close":3562.6584},{"date":"2023-11-02","close":3613.9197},{"date":"2023-11-03","close":3618.1914},{"date":"2023-11-06","close":3652.3655},{"date":"2023-11-07","close":3626.7351},{"date":"2023-11-08","close":3613.9197},{"date":"2023-11-09","close":3575.4736},{"date":"2023-11-10","close":3519.9404},{"date":"2023-11-13","close":3558.3865},{"date":"2023-11-14","close":3566.9302},{"date":"2023-11-15","close":3549.8433},{"date":"2023-11-16","close":3554.1147},{"date":"2023-11-17","close":3579.7456},{"date":"2023-11-20","close":3618.1914},{"date":"2023-11-21","close":3622.4631},{"date":"2023-11-22","close":3635.2786},{"date":"2023-11-23","close":3677.9963},{"date":"2023-11-24","close":3660.9092},{"date":"2023-11-27","close":3622.4631},{"date":"2023-11-28","close":3639.5503},{"date":"2023-11-29","close":3639.5503},{"date":"2023-11-30","close":3639.5503},{"date":"2023-12-01","close":3622.4631},{"date":"2023-12-04","close":3592.5608},{"date":"2023-12-05","close":3592.5608},{"date":"2023-12-06","close":3588.2891},{"date":"2023-12-07","close":3613.9197},{"date":"2023-12-08","close":3626.7351},{"date":"2023-12-11","close":3690.8115},{"date":"2023-12-12","close":3631.0068},{"date":"2023-12-13","close":3643.822},{"date":"2023-12-14","close":3639.5503},{"date":"2023-12-15","close":3626.7351},{"date":"2023-12-18","close":3639.5503},{"date":"2023-12-19","close":3660.9092},{"date":"2023-12-20","close":3686.5398},{"date":"2023-12-21","close":3665.1812},{"date":"2023-12-22","close":3639.5503},{"date":"2023-12-26","close":3631.0068},{"date":"2023-12-27","close":3674.3362},{"date":"2023-12-28","close":3622.3411},{"date":"2024-01-02","close":3661.3374},{"date":"2024-01-03","close":3657.0044},{"date":"2024-01-04","close":3661.3374},{"date":"2024-01-05","close":3613.675},{"date":"2024-01-08","close":3648.3386},{"date":"2024-01-09","close":3652.6716},{"date":"2024-01-10","close":3652.6716},{"date":"2024-01-11","close":3674.3362},{"date":"2024-01-12","close":3665.6704},{"date":"2024-01-15","close":3652.6716},{"date":"2024-01-16","close":3652.6716},{"date":"2024-01-17","close":3579.0115},{"date":"2024-01-18","close":3566.0127},{"date":"2024-01-19","close":3592.0105},{"date":"2024-01-22","close":3596.3433},{"date":"2024-01-23","close":3553.0139},{"date":"2024-01-24","close":3544.3479},{"date":"2024-01-25","close":3557.3469},{"date":"2024-01-26","close":3557.3469},{"date":"2024-01-29","close":3631.0068},{"date":"2024-01-30","close":3635.3396},{"date":"2024-01-31","close":3605.009},{"date":"2024-02-01","close":3648.3386},{"date":"2024-02-02","close":3683.0022},{"date":"2024-02-05","close":3687.3352},{"date":"2024-02-06","close":3648.3386},{"date":"2024-02-07","close":3670.0032},{"date":"2024-02-08","close":3661.3374},{"date":"2024-02-13","close":3635.3396},{"date":"2024-02-14","close":3644.0056},{"date":"2024-02-15","close":3657.0044},{"date":"2024-02-16","close":3652.6716},{"date":"2024-02-19","close":3644.0056},{"date":"2024-02-20","close":3657.0044},{"date":"2024-02-21","close":3661.3374},{"date":"2024-02-22","close":3657.0044},{"date":"2024-02-23","close":3639.6726},{"date":"2024-02-26","close":3622.3411},{"date":"2024-02-27","close":3613.675},{"date":"2024-02-28","close":3631.0068},{"date":"2024-02-29","close":3622.3411},{"date":"2024-03-04","close":3631.0068},{"date":"2024-03-05","close":3561.6797},{"date":"2024-03-06","close":3574.6785},{"date":"2024-03-07","close":3574.6785},{"date":"2024-03-08","close":3574.6785},{"date":"2024-03-11","close":3605.009},{"date":"2024-03-12","close":3579.0115},{"date":"2024-03-13","close":3583.3445},{"date":"2024-03-14","close":3587.6775},{"date":"2024-03-15","close":3583.3445},{"date":"2024-03-18","close":3583.3445},{"date":"2024-03-19","close":3592.0105},{"date":"2024-03-20","close":3605.009},{"date":"2024-03-21","close":3609.342},{"date":"2024-03-22","close":3622.3411},{"date":"2024-03-25","close":3596.3433},{"date":"2024-03-26","close":3587.6775},{"date":"2024-03-27","close":3592.0105},{"date":"2024-03-28","close":3579.0115},{"date":"2024-03-29","close":3592.0105},{"date":"2024-04-01","close":3618.0081},{"date":"2024-04-02","close":3553.0139},{"date":"2024-04-03","close":3553.0139},{"date":"2024-04-04","close":3566.0127},{"date":"2024-04-05","close":3622.3411},{"date":"2024-04-08","close":3600.6763},{"date":"2024-04-09","close":3635.3396},{"date":"2024-04-11","close":3583.3445},{"date":"2024-04-12","close":3574.6785},{"date":"2024-04-15","close":3544.3479},{"date":"2024-04-16","close":3527.0164},{"date":"2024-04-17","close":3561.6797},{"date":"2024-04-18","close":3561.6797},{"date":"2024-04-19","close":3566.0127},{"date":"2024-04-22","close":3587.6775},{"date":"2024-04-23","close":3600.6763},{"date":"2024-04-24","close":3613.675},{"date":"2024-04-25","close":3613.675},{"date":"2024-04-26","close":3622.3411},{"date":"2024-04-29","close":3613.675},{"date":"2024-04-30","close":3670.0032},{"date":"2024-05-02","close":3657.0044},{"date":"2024-05-03","close":3648.3386},{"date":"2024-05-07","close":3674.3362},{"date":"2024-05-08","close":3683.0022},{"date":"2024-05-09","close":3687.3352},{"date":"2024-05-10","close":3717.6658},{"date":"2024-05-13","close":3752.3293},{"date":"2024-05-14","close":3730.6646},{"date":"2024-05-16","close":3652.6716},{"date":"2024-05-17","close":3635.3396},{"date":"2024-05-20","close":3583.3445},{"date":"2024-05-21","close":3605.009},{"date":"2024-05-22","close":3639.6726},{"date":"2024-05-23","close":3639.6726},{"date":"2024-05-24","close":3613.675},{"date":"2024-05-27","close":3587.6775},{"date":"2024-05-28","close":3587.6775},{"date":"2024-05-29","close":3622.3411},{"date":"2024-05-30","close":3605.009},{"date":"2024-05-31","close":3613.675},{"date":"2024-06-03","close":4267.9497},{"date":"2024-06-04","close":3838.9883},{"date":"2024-06-05","close":4111.9634},{"date":"2024-06-07","close":4189.9565},{"date":"2024-06-10","close":4159.626},{"date":"2024-06-11","close":3981.9751},{"date":"2024-06-12","close":4029.6377},{"date":"2024-06-13","close":3990.6411},{"date":"2024-06-14","close":3886.6504},{"date":"2024-06-17","close":3830.3223},{"date":"2024-06-18","close":3886.6504},{"date":"2024-06-19","close":3938.646},{"date":"2024-06-20","close":3964.6436},{"date":"2024-06-21","close":3999.3071},{"date":"2024-06-24","close":3916.981},{"date":"2024-06-25","close":3925.647},{"date":"2024-06-26","close":3864.9858},{"date":"2024-06-27","close":3773.9939},{"date":"2024-06-28","close":3890.9834},{"date":"2024-07-01","close":3812.9905},{"date":"2024-07-02","close":3696.001},{"date":"2024-07-03","close":3739.3303},{"date":"2024-07-04","close":3782.6599},{"date":"2024-07-05","close":3708.9998},{"date":"2024-07-08","close":3752.3293},{"date":"2024-07-09","close":3734.9976},{"date":"2024-07-10","close":3665.6704},{"date":"2024-07-11","close":3726.3315},{"date":"2024-07-12","close":3778.3269},{"date":"2024-07-15","close":3821.6562},{"date":"2024-07-16","close":3804.3247},{"date":"2024-07-17","close":3717.6658},{"date":"2024-07-18","close":3812.9905},{"date":"2024-07-19","close":3804.3247},{"date":"2024-07-22","close":3708.9998},{"date":"2024-07-23","close":3765.3281},{"date":"2024-07-24","close":3678.6692},{"date":"2024-07-25","close":3717.6658},{"date":"2024-07-26","close":3696.001},{"date":"2024-07-29","close":3700.334},{"date":"2024-07-30","close":3721.9985},{"date":"2024-07-31","close":3812.9905},{"date":"2024-08-01","close":3808.6575},{"date":"2024-08-02","close":3652.6716},{"date":"2024-08-05","close":3323.3679},{"date":"2024-08-06","close":3401.3608},{"date":"2024-08-07","close":3496.6858},{"date":"2024-08-08","close":3505.3513},{"date":"2024-08-09","close":3535.6819},{"date":"2024-08-12","close":3553.0139},{"date":"2024-08-13","close":3592.0105},{"date":"2024-08-14","close":3626.6738},{"date":"2024-08-16","close":3622.3411},{"date":"2024-08-19","close":3535.6819},{"date":"2024-08-20","close":3609.342},{"date":"2024-08-21","close":3644.0056},{"date":"2024-08-22","close":3639.6726},{"date":"2024-08-23","close":3652.6716},{"date":"2024-08-26","close":3635.3396},{"date":"2024-08-27","close":3600.6763},{"date":"2024-08-28","close":3579.0115},{"date":"2024-08-29","close":3561.6797},{"date":"2024-08-30","close":3466.3547},{"date":"2024-09-02","close":3449.0232},{"date":"2024-09-03","close":3522.6833},{"date":"2024-09-04","close":3410.0266},{"date":"2024-09-05","close":3375.363},{"date":"2024-09-06","close":3271.3726},{"date":"2024-09-09","close":3375.363},{"date":"2024-09-10","close":3254.0408},{"date":"2024-09-11","close":3258.3738},{"date":"2024-09-12","close":3358.0315},{"date":"2024-09-13","close":3349.3655},{"date":"2024-09-19","close":3306.0359},{"date":"2024-09-20","close":3323.3679},{"date":"2024-09-23","close":3254.0408},{"date":"2024-09-24","close":3319.0349},{"date":"2024-09-25","close":3297.3701},{"date":"2024-09-26","close":3314.7019},{"date":"2024-09-27","close":3336.3667},{"date":"2024-09-30","close":3275.7053},{"date":"2024-10-02","close":3180.3806},{"date":"2024-10-04","close":3228.043},{"date":"2024-10-07","close":3236.709},{"date":"2024-10-08","close":3236.709},{"date":"2024-10-10","close":3232.376},{"date":"2024-10-11","close":3176.0479},{"date":"2024-10-14","close":3184.7136},{"date":"2024-10-15","close":3197.7124},{"date":"2024-10-16","close":3167.3818},{"date":"2024-10-17","close":3202.0454},{"date":"2024-10-18","close":3158.7158},{"date":"2024-10-21","close":3202.0454},{"date":"2024-10-22","close":3141.3843},{"date":"2024-10-23","close":3128.3853},{"date":"2024-10-24","close":3054.7251},{"date":"2024-10-25","close":3098.0547},{"date":"2024-10-28","close":3063.3911},{"date":"2024-10-29","close":3033.0605},{"date":"2024-10-30","close":3041.7266},{"date":"2024-10-31","close":3033.0605},{"date":"2024-11-01","close":3076.3901},{"date":"2024-11-04","close":3085.0559},{"date":"2024-11-05","close":3098.0547},{"date":"2024-11-06","close":3054.7251},{"date":"2024-11-07","close":3102.3877},{"date":"2024-11-08","close":3080.7231},{"date":"2024-11-11","close":2998.397},{"date":"2024-11-12","close":2942.0688},{"date":"2024-11-13","close":2864.0757},{"date":"2024-11-14","close":2864.0757},{"date":"2024-11-15","close":2890.0735},{"date":"2024-11-18","close":2920.4041},{"date":"2024-11-19","close":2903.0723},{"date":"2024-11-20","close":2911.7383},{"date":"2024-11-21","close":2916.0713},{"date":"2024-11-22","close":2942.0688},{"date":"2024-11-25","close":2946.4019},{"date":"2024-11-26","close":2972.3994},{"date":"2024-11-27","close":2963.7334},{"date":"2024-11-28","close":2946.4019},{"date":"2024-11-29","close":2933.4028},{"date":"2024-12-02","close":2885.7405},{"date":"2024-12-03","close":2903.0723},{"date":"2024-12-04","close":2898.7393},{"date":"2024-12-05","close":2833.7451},{"date":"2024-12-06","close":2777.417},{"date":"2024-12-09","close":2660.4275},{"date":"2024-12-10","close":2933.4028},{"date":"2024-12-11","close":3085.0559},{"date":"2024-12-12","close":3301.7031},{"date":"2024-12-13","close":3293.0374},{"date":"2024-12-16","close":3414.3596},{"date":"2024-12-17","close":3327.7007},{"date":"2024-12-18","close":3358.0315},{"date":"2024-12-19","close":3423.0256},{"date":"2024-12-20","close":3184.7136},{"date":"2024-12-23","close":3236.709},{"date":"2024-12-24","close":3275.7053},{"date":"2024-12-26","close":3180.3806},{"date":"2024-12-27","close":3144.7461},{"date":"2024-12-30","close":3216.0151},{"date":"2025-01-02","close":3394.1877},{"date":"2025-01-03","close":3483.2742},{"date":"2025-01-06","close":3385.2793},{"date":"2025-01-07","close":3376.3706},{"date":"2025-01-08","close":3322.9187},{"date":"2025-01-09","close":3358.5532},{"date":"2025-01-10","close":3487.7285},{"date":"2025-01-13","close":3345.1904},{"date":"2025-01-14","close":3398.6421},{"date":"2025-01-15","close":3465.4568},{"date":"2025-01-16","close":3501.0913},{"date":"2025-01-17","close":3496.637},{"date":"2025-01-20","close":3483.2742},{"date":"2025-01-21","close":3407.5508},{"date":"2025-01-22","close":3336.2817},{"date":"2025-01-23","close":3309.5559},{"date":"2025-01-24","close":3309.5559},{"date":"2025-01-31","close":3305.1016},{"date":"2025-02-03","close":3118.0203},{"date":"2025-02-04","close":3202.6523},{"date":"2025-02-05","close":3207.1067},{"date":"2025-02-06","close":3233.8325},{"date":"2025-02-07","close":3171.4722},{"date":"2025-02-10","close":3229.3782},{"date":"2025-02-11","close":3251.6497},{"date":"2025-02-12","close":3202.6523},{"date":"2025-02-13","close":3260.5583},{"date":"2025-02-14","close":3242.7412},{"date":"2025-02-17","close":3233.8325},{"date":"2025-02-18","close":3233.8325},{"date":"2025-02-19","close":3260.5583},{"date":"2025-02-20","close":3260.5583},{"date":"2025-02-21","close":3314.0103},{"date":"2025-02-24","close":3296.1929},{"date":"2025-02-25","close":3305.1016},{"date":"2025-02-26","close":3291.7385},{"date":"2025-02-27","close":3287.2842},{"date":"2025-02-28","close":3287.2842},{"date":"2025-03-04","close":3202.6523},{"date":"2025-03-05","close":3305.1016},{"date":"2025-03-06","close":3238.2869},{"date":"2025-03-07","close":3224.9238},{"date":"2025-03-10","close":3229.3782},{"date":"2025-03-11","close":3140.2917},{"date":"2025-03-12","close":3144.7461},{"date":"2025-03-13","close":3104.6575},{"date":"2025-03-14","close":3149.2004},{"date":"2025-03-17","close":3153.6548},{"date":"2025-03-18","close":3149.2004},{"date":"2025-03-19","close":3216.0151},{"date":"2025-03-20","close":3131.3833},{"date":"2025-03-21","close":3077.9314},{"date":"2025-03-24","close":3073.4771},{"date":"2025-03-25","close":2975.4822},{"date":"2025-03-26","close":2979.9365},{"date":"2025-03-27","close":3055.6599},{"date":"2025-03-28","close":3015.571},{"date":"2025-03-31","close":2917.5762},{"date":"2025-04-01","close":3069.0229},{"date":"2025-04-02","close":3002.208},{"date":"2025-04-03","close":2975.4822},{"date":"2025-04-04","close":3238.2869},{"date":"2025-04-07","close":3340.7361},{"date":"2025-04-08","close":3452.094},{"date":"2025-04-09","close":3233.8325},{"date":"2025-04-10","close":3429.8223},{"date":"2025-04-11","close":3354.0989},{"date":"2025-04-14","close":3273.9214},{"date":"2025-04-15","close":3238.2869},{"date":"2025-04-16","close":3162.5635},{"date":"2025-04-17","close":3140.2917},{"date":"2025-04-18","close":3434.2766},{"date":"2025-04-21","close":3336.2817},{"date":"2025-04-22","close":3282.8298},{"date":"2025-04-23","close":3367.4619},{"date":"2025-04-24","close":3305.1016},{"date":"2025-04-25","close":3282.8298},{"date":"2025-04-28","close":3180.3806},{"date":"2025-04-29","close":3175.9263},{"date":"2025-04-30","close":3189.2893},{"date":"2025-05-02","close":3118.0203},{"date":"2025-05-07","close":3131.3833},{"date":"2025-05-08","close":3135.8376},{"date":"2025-05-09","close":3060.1143},{"date":"2025-05-12","close":3122.4746},{"date":"2025-05-13","close":3135.8376},{"date":"2025-05-14","close":3135.8376},{"date":"2025-05-15","close":3162.5635},{"date":"2025-05-16","close":3251.6497},{"date":"2025-05-19","close":3162.5635},{"date":"2025-05-20","close":3167.0178},{"date":"2025-05-21","close":3171.4722},{"date":"2025-05-22","close":3193.7437},{"date":"2025-05-23","close":3207.1067},{"date":"2025-05-26","close":3216.0151},{"date":"2025-05-27","close":3189.2893},{"date":"2025-05-28","close":3265.0127},{"date":"2025-05-29","close":3273.9214},{"date":"2025-05-30","close":3265.0127},{"date":"2025-06-02","close":3224.9238},{"date":"2025-06-04","close":3287.2842},{"date":"2025-06-05","close":3305.1016},{"date":"2025-06-09","close":3331.8274},{"date":"2025-06-10","close":3322.9187},{"date":"2025-06-11","close":3331.8274},{"date":"2025-06-12","close":3340.7361},{"date":"2025-06-13","close":3296.1929},{"date":"2025-06-16","close":3340.7361},{"date":"2025-06-17","close":3354.0989},{"date":"2025-06-18","close":3340.7361},{"date":"2025-06-19","close":3354.0989},{"date":"2025-06-20","close":3376.3706},{"date":"2025-06-23","close":3322.9187},{"date":"2025-06-24","close":3305.1016},{"date":"2025-06-25","close":3309.5559},{"date":"2025-06-26","close":3296.1929},{"date":"2025-06-27","close":3278.3757},{"date":"2025-06-30","close":3233.8325},{"date":"2025-07-01","close":3300.6472},{"date":"2025-07-02","close":3309.5559},{"date":"2025-07-03","close":3349.6448},{"date":"2025-07-04","close":3331.8274},{"date":"2025-07-07","close":3331.8274},{"date":"2025-07-08","close":3336.2817},{"date":"2025-07-09","close":3371.9163},{"date":"2025-07-10","close":3345.1904},{"date":"2025-07-11","close":3363.0076},{"date":"2025-07-14","close":3380.825},{"date":"2025-07-15","close":3389.7334},{"date":"2025-07-16","close":3354.0989},{"date":"2025-07-17","close":3354.0989},{"date":"2025-07-18","close":3358.5532},{"date":"2025-07-21","close":3371.9163},{"date":"2025-07-22","close":3287.2842},{"date":"2025-07-23","close":3358.5532},{"date":"2025-07-24","close":3318.4644},{"date":"2025-07-25","close":3340.7361},{"date":"2025-07-28","close":3273.9214},{"date":"2025-07-29","close":3256.104},{"date":"2025-07-30","close":3251.6497},{"date":"2025-07-31","close":3238.2869},{"date":"2025-08-01","close":3198.198},{"date":"2025-08-04","close":3198.198},{"date":"2025-08-05","close":3207.1067},{"date":"2025-08-06","close":3211.5608},{"date":"2025-08-07","close":3211.5608},{"date":"2025-08-08","close":3202.6523},{"date":"2025-08-11","close":3193.7437},{"date":"2025-08-12","close":3162.5635},{"date":"2025-08-13","close":3140.2917},{"date":"2025-08-14","close":3131.3833},{"date":"2025-08-18","close":3158.1091},{"date":"2025-08-19","close":3207.1067},{"date":"2025-08-20","close":3305.1016},{"date":"2025-08-21","close":3322.9187},{"date":"2025-08-22","close":3403.0964},{"date":"2025-08-25","close":3403.0964},{"date":"2025-08-26","close":3385.2793},{"date":"2025-08-27","close":3492.1826},{"date":"2025-08-28","close":3478.8198},{"date":"2025-08-29","close":3510.0},{"date":"2025-09-01","close":3389.7334},{"date":"2025-09-02","close":3385.2793},{"date":"2025-09-03","close":3398.6421},{"date":"2025-09-04","close":3389.7334},{"date":"2025-09-05","close":3394.1877},{"date":"2025-09-08","close":3429.8223},{"date":"2025-09-09","close":3483.2742},{"date":"2025-09-10","close":3572.3604},{"date":"2025-09-11","close":3492.1826},{"date":"2025-09-12","close":3469.9111},{"date":"2025-09-15","close":3465.4568},{"date":"2025-09-16","close":3412.0051},{"date":"2025-09-17","close":3363.0076},{"date":"2025-09-18","close":3380.825},{"date":"2025-09-19","close":3770.0},{"date":"2025-09-22","close":3398.6421},{"date":"2025-09-23","close":3403.0964},{"date":"2025-09-24","close":3363.0076},{"date":"2025-09-25","close":3380.825},{"date":"2025-09-26","close":3367.4619},{"date":"2025-09-29","close":3416.4595},{"date":"2025-09-30","close":3371.9163},{"date":"2025-10-01","close":3412.0051},{"date":"2025-10-02","close":3394.1877},{"date":"2025-10-10","close":3363.0076},{"date":"2025-10-13","close":3309.5559},{"date":"2025-10-14","close":3322.9187},{"date":"2025-10-15","close":3327.373},{"date":"2025-10-16","close":3318.4644},{"date":"2025-10-17","close":3300.6472},{"date":"2025-10-20","close":3291.7385},{"date":"2025-10-21","close":3309.5559},{"date":"2025-10-22","close":3327.373},{"date":"2025-10-23","close":3291.7385},{"date":"2025-10-24","close":3322.9187},{"date":"2025-10-27","close":3345.1904},{"date":"2025-10-28","close":3314.0103},{"date":"2025-10-29","close":3340.7361},{"date":"2025-10-30","close":3309.5559},{"date":"2025-10-31","close":3340.7361},{"date":"2025-11-03","close":3233.8325},{"date":"2025-11-04","close":3229.3782},{"date":"2025-11-05","close":3126.929},{"date":"2025-11-06","close":3126.929},{"date":"2025-11-07","close":3122.4746},{"date":"2025-11-10","close":3162.5635},{"date":"2025-11-11","close":3180.3806},{"date":"2025-11-12","close":3220.4695},{"date":"2025-11-13","close":3273.9214},{"date":"2025-11-14","close":3229.3782},{"date":"2025-11-17","close":3091.2944},{"date":"2025-11-18","close":2962.1194},{"date":"2025-11-19","close":3077.9314},{"date":"2025-11-20","close":3100.2031},{"date":"2025-11-21","close":3100.2031},{"date":"2025-11-24","close":3033.3884},{"date":"2025-11-25","close":3073.4771},{"date":"2025-11-26","close":3118.0203},{"date":"2025-11-27","close":3207.1067},{"date":"2025-11-28","close":3198.198},{"date":"2025-12-01","close":3247.1953},{"date":"2025-12-02","close":3256.104},{"date":"2025-12-03","close":3305.1016},{"date":"2025-12-04","close":3318.4644},{"date":"2025-12-05","close":3412.0051},{"date":"2025-12-08","close":3416.4595},{"date":"2025-12-09","close":3380.825},{"date":"2025-12-10","close":3403.0964},{"date":"2025-12-11","close":3412.0051},{"date":"2025-12-12","close":3425.3679},{"date":"2025-12-15","close":3496.637},{"date":"2025-12-16","close":3469.9111},{"date":"2025-12-17","close":3474.3655},{"date":"2025-12-18","close":3465.4568},{"date":"2025-12-19","close":3465.4568},{"date":"2025-12-22","close":3514.4543},{"date":"2025-12-23","close":3505.5457},{"date":"2025-12-24","close":3483.2742},{"date":"2025-12-26","close":3510.0},{"date":"2025-12-29","close":3815.0},{"date":"2025-12-30","close":3840.0},{"date":"2026-01-02","close":3765.0},{"date":"2026-01-05","close":3765.0},{"date":"2026-01-06","close":3780.0},{"date":"2026-01-07","close":3715.0},{"date":"2026-01-08","close":3665.0},{"date":"2026-01-09","close":3705.0},{"date":"2026-01-12","close":3715.0},{"date":"2026-01-13","close":3700.0},{"date":"2026-01-14","close":3705.0},{"date":"2026-01-15","close":3690.0},{"date":"2026-01-16","close":3680.0},{"date":"2026-01-19","close":3840.0},{"date":"2026-01-20","close":3865.0},{"date":"2026-01-21","close":3805.0},{"date":"2026-01-22","close":3845.0},{"date":"2026-01-23","close":3870.0},{"date":"2026-01-26","close":3885.0},{"date":"2026-01-27","close":3805.0},{"date":"2026-01-28","close":3790.0},{"date":"2026-01-29","close":3825.0},{"date":"2026-01-30","close":3810.0},{"date":"2026-02-02","close":3760.0},{"date":"2026-02-03","close":3845.0},{"date":"2026-02-04","close":3990.0},{"date":"2026-02-05","close":3985.0},{"date":"2026-02-06","close":3950.0},{"date":"2026-02-09","close":4020.0},{"date":"2026-02-10","close":4160.0},{"date":"2026-02-11","close":4270.0},{"date":"2026-02-12","close":4230.0},{"date":"2026-02-13","close":4230.0},{"date":"2026-02-19","close":4350.0},{"date":"2026-02-20","close":4365.0},{"date":"2026-02-23","close":4450.0},{"date":"2026-02-24","close":4450.0},{"date":"2026-02-25","close":4450.0},{"date":"2026-02-26","close":4285.0},{"date":"2026-02-27","close":4295.0},{"date":"2026-03-03","close":4230.0},{"date":"2026-03-04","close":3910.0},{"date":"2026-03-05","close":4450.0},{"date":"2026-03-06","close":4440.0},{"date":"2026-03-09","close":4405.0},{"date":"2026-03-10","close":4800.0},{"date":"2026-03-11","close":4760.0},{"date":"2026-03-12","close":4785.0},{"date":"2026-03-13","close":4850.0},{"date":"2026-03-16","close":4825.0},{"date":"2026-03-17","close":4895.0},{"date":"2026-03-18","close":4840.0},{"date":"2026-03-19","close":4800.0},{"date":"2026-03-20","close":4890.0},{"date":"2026-03-23","close":4700.0},{"date":"2026-03-24","close":4860.0},{"date":"2026-03-25","close":4955.0},{"date":"2026-03-26","close":4820.0},{"date":"2026-03-27","close":4780.0},{"date":"2026-03-30","close":4935.0},{"date":"2026-03-31","close":4880.0},{"date":"2026-04-01","close":4865.0},{"date":"2026-04-02","close":4700.0},{"date":"2026-04-03","close":4985.0},{"date":"2026-04-06","close":5230.0},{"date":"2026-04-07","close":5330.0},{"date":"2026-04-08","close":5210.0},{"date":"2026-04-09","close":5210.0},{"date":"2026-04-10","close":5300.0},{"date":"2026-04-13","close":5310.0},{"date":"2026-04-14","close":5430.0},{"date":"2026-04-15","close":5530.0},{"date":"2026-04-16","close":5630.0},{"date":"2026-04-17","close":5520.0},{"date":"2026-04-20","close":5530.0},{"date":"2026-04-21","close":5450.0},{"date":"2026-04-22","close":5450.0},{"date":"2026-04-23","close":5410.0},{"date":"2026-04-24","close":5660.0},{"date":"2026-04-27","close":5700.0},{"date":"2026-04-28","close":5680.0},{"date":"2026-04-29","close":5720.0},{"date":"2026-04-30","close":5640.0},{"date":"2026-05-04","close":5730.0},{"date":"2026-05-06","close":5600.0},{"date":"2026-05-07","close":5600.0},{"date":"2026-05-08","close":5500.0},{"date":"2026-05-11","close":5160.0},{"date":"2026-05-12","close":5140.0},{"date":"2026-05-13","close":5050.0},{"date":"2026-05-14","close":5180.0},{"date":"2026-05-15","close":5180.0},{"date":"2026-05-18","close":5320.0},{"date":"2026-05-19","close":5380.0},{"date":"2026-05-20","close":5310.0},{"date":"2026-05-21","close":5370.0},{"date":"2026-05-22","close":5600.0},{"date":"2026-05-26","close":5380.0},{"date":"2026-05-27","close":5300.0},{"date":"2026-05-28","close":5230.0},{"date":"2026-05-29","close":5130.0},{"date":"2026-06-01","close":5040.0},{"date":"2026-06-02","close":5140.0},{"date":"2026-06-04","close":5010.0},{"date":"2026-06-05","close":5110.0},{"date":"2026-06-08","close":4990.0},{"date":"2026-06-09","close":5210.0},{"date":"2026-06-10","close":5080.0},{"date":"2026-06-11","close":5170.0},{"date":"2026-06-12","close":5290.0},{"date":"2026-06-15","close":5290.0},{"date":"2026-06-16","close":5300.0},{"date":"2026-06-17","close":5230.0},{"date":"2026-06-18","close":5230.0},{"date":"2026-06-19","close":5030.0},{"date":"2026-06-22","close":5030.0},{"date":"2026-06-23","close":4890.0},{"date":"2026-06-24","close":5050.0},{"date":"2026-06-25","close":5000.0},{"date":"2026-06-26","close":5040.0},{"date":"2026-06-29","close":5220.0},{"date":"2026-06-30","close":5610.0},{"date":"2026-07-01","close":5570.0},{"date":"2026-07-02","close":5540.0},{"date":"2026-07-03","close":5600.0},{"date":"2026-07-06","close":5600.0},{"date":"2026-07-07","close":5460.0},{"date":"2026-07-08","close":5540.0},{"date":"2026-07-09","close":5440.0},{"date":"2026-07-10","close":5520.0},{"date":"2026-07-13","close":5520.0},{"date":"2026-07-14","close":5640.0},{"date":"2026-07-15","close":5600.0},{"date":"2026-07-16","close":5590.0},{"date":"2026-07-20","close":5590.0},{"date":"2026-07-21","close":5650.0},{"date":"2026-07-22","close":5640.0},{"date":"2026-07-23","close":5780.0},{"date":"2026-07-24","close":5770.0},{"date":"2026-07-27","close":5780.0},{"date":"2026-07-28","close":5540.0},{"date":"2026-07-29","close":5270.0},{"date":"2026-07-30","close":5280.0},{"date":"2026-07-31","close":5440.0},{"date":"2026-08-03","close":5250.0},{"date":"2026-08-04","close":5490.0},{"date":"2026-08-05","close":5680.0},{"date":"2026-08-06","close":5690.0},{"date":"2026-08-07","close":5890.0},{"date":"2026-08-10","close":5860.0},{"date":"2026-08-11","close":5990.0},{"date":"2026-08-12","close":5950.0},{"date":"2026-08-13","close":5890.0},{"date":"2026-08-14","close":5970.0},{"date":"2026-08-18","close":5820.0},{"date":"2026-08-19","close":5760.0},{"date":"2026-08-20","close":5570.0},{"date":"2026-08-21","close":5450.0},{"date":"2026-08-24","close":5450.0},{"date":"2026-08-25","close":5520.0},{"date":"2026-08-26","close":5560.0},{"date":"2026-08-27","close":5390.0},{"date":"2026-08-28","close":5500.0},{"date":"2026-08-31","close":5570.0},{"date":"2026-09-01","close":5620.0},{"date":"2026-09-02","close":5640.0},{"date":"2026-09-03","close":5630.0},{"date":"2026-09-04","close":5550.0},{"date":"2026-09-07","close":5390.0},{"date":"2026-09-08","close":5330.0},{"date":"2026-09-09","close":5390.0},{"date":"2026-09-10","close":5360.0},{"date":"2026-09-11","close":5300.0},{"date":"2026-09-14","close":5370.0},{"date":"2026-09-15","close":5230.0},{"date":"2026-09-16","close":5270.0},{"date":"2026-09-17","close":5300.0},{"date":"2026-09-18","close":5370.0},{"date":"2026-09-21","close":5410.0},{"date":"2026-09-22","close":5400.0},{"date":"2026-09-23","close":5400.0},{"date":"2026-09-28","close":5550.0},{"date":"2026-09-29","close":5450.0},{"date":"2026-09-30","close":5450.0},{"date":"2026-10-01","close":5540.0},{"date":"2026-10-02","close":5500.0},{"date":"2026-10-06","close":5440.0},{"date":"2026-10-07","close":5500.0},{"date":"2026-10-08","close":5370.0},{"date":"2026-10-12","close":5390.0},{"date":"2026-10-13","close":5390.0},{"date":"2026-10-14","close":5300.0},{"date":"2026-10-15","close":5300.0},{"date":"2026-10-16","close":5350.0},{"date":"2026-10-19","close":5360.0},{"date":"2026-10-20","close":5260.0},{"date":"2026-10-21","close":5330.0},{"date":"2026-10-22","close":5310.0},{"date":"2026-10-23","close":5210.0}],"chart_data":[{"date":"2024-10-24","open":3128,"high":3167,"low":3055,"close":3055,"volume":20326,"rsi_14":35.64,"sma_20":3708.25,"sma_60":3945.5,"sma_120":4153.12},{"date":"2024-10-25","open":3033,"high":3098,"low":3024,"close":3098,"volume":26756,"rsi_14":35.0,"sma_20":3695.5,"sma_60":3934.33,"sma_120":4148.17},{"date":"2024-10-28","open":3094,"high":3102,"low":3037,"close":3063,"volume":19991,"rsi_14":31.13,"sma_20":3682.0,"sma_60":3921.75,"sma_120":4142.79},{"date":"2024-10-29","open":3081,"high":3081,"low":3020,"close":3033,"volume":24119,"rsi_14":29.2,"sma_20":3665.75,"sma_60":3909.0,"sma_120":4137.21},{"date":"2024-10-30","open":3033,"high":3085,"low":3033,"close":3042,"volume":9362,"rsi_14":30.7,"sma_20":3648.75,"sma_60":3896.33,"sma_120":4131.17},{"date":"2024-10-31","open":3042,"high":3055,"low":3016,"close":3033,"volume":21306,"rsi_14":33.98,"sma_20":3634.75,"sma_60":3883.08,"sma_120":4125.17},{"date":"2024-11-01","open":3020,"high":3111,"low":3020,"close":3076,"volume":12933,"rsi_14":38.74,"sma_20":3628.75,"sma_60":3868.92,"sma_120":4119.67},{"date":"2024-11-04","open":3076,"high":3115,"low":3046,"close":3085,"volume":14494,"rsi_14":38.18,"sma_20":3620.5,"sma_60":3855.0,"sma_120":4114.0},{"date":"2024-11-05","open":3102,"high":3141,"low":3076,"close":3098,"volume":4642,"rsi_14":42.45,"sma_20":3612.5,"sma_60":3844.33,"sma_120":4108.38},{"date":"2024-11-06","open":3146,"high":3146,"low":3042,"close":3055,"volume":13939,"rsi_14":34.26,"sma_20":3602.0,"sma_60":3839.17,"sma_120":4102.29},{"date":"2024-11-07","open":3055,"high":3120,"low":3050,"close":3102,"volume":13829,"rsi_14":44.04,"sma_20":3594.5,"sma_60":3833.42,"sma_120":4096.38},{"date":"2024-11-08","open":3072,"high":3102,"low":3072,"close":3081,"volume":21021,"rsi_14":36.54,"sma_20":3589.0,"sma_60":3825.42,"sma_120":4089.92},{"date":"2024-11-11","open":3081,"high":3089,"low":2998,"close":2998,"volume":23733,"rsi_14":34.86,"sma_20":3578.25,"sma_60":3815.67,"sma_120":4082.88},{"date":"2024-11-12","open":2998,"high":3003,"low":2925,"close":2942,"volume":19877,"rsi_14":31.93,"sma_20":3563.5,"sma_60":3804.25,"sma_120":4076.04},{"date":"2024-11-13","open":2990,"high":2990,"low":2864,"close":2864,"volume":30509,"rsi_14":31.67,"sma_20":3546.0,"sma_60":3791.0,"sma_120":4068.62},{"date":"2024-11-14","open":2868,"high":2890,"low":2855,"close":2864,"volume":9436,"rsi_14":25.45,"sma_20":3526.5,"sma_60":3777.0,"sma_120":4061.71},{"date":"2024-11-15","open":2864,"high":2890,"low":2816,"close":2890,"volume":17438,"rsi_14":31.48,"sma_20":3511.0,"sma_60":3762.83,"sma_120":4054.83},{"date":"2024-11-18","open":2864,"high":2929,"low":2855,"close":2920,"volume":5929,"rsi_14":37.96,"sma_20":3494.75,"sma_60":3749.33,"sma_120":4047.92},{"date":"2024-11-19","open":2933,"high":2942,"low":2899,"close":2903,"volume":3297,"rsi_14":35.45,"sma_20":3481.0,"sma_60":3737.17,"sma_120":4040.83},{"date":"2024-11-20","open":2903,"high":2916,"low":2890,"close":2912,"volume":6690,"rsi_14":37.27,"sma_20":3468.5,"sma_60":3723.75,"sma_120":4034.08},{"date":"2024-11-21","open":2916,"high":2938,"low":2907,"close":2916,"volume":10251,"rsi_14":31.68,"sma_20":3460.5,"sma_60":3709.75,"sma_120":4027.62},{"date":"2024-11-22","open":2916,"high":2942,"low":2912,"close":2942,"volume":11994,"rsi_14":34.29,"sma_20":3451.5,"sma_60":3696.33,"sma_120":4021.42},{"date":"2024-11-25","open":2964,"high":3024,"low":2933,"close":2946,"volume":14412,"rsi_14":33.01,"sma_20":3444.75,"sma_60":3682.75,"sma_120":4014.92},{"date":"2024-11-26","open":2946,"high":2981,"low":2946,"close":2972,"volume":11710,"rsi_14":40.4,"sma_20":3441.25,"sma_60":3670.0,"sma_120":4008.83},{"date":"2024-11-27","open":2968,"high":2972,"low":2955,"close":2964,"volume":2767,"rsi_14":32.22,"sma_20":3436.75,"sma_60":3657.75,"sma_120":4002.58},{"date":"2024-11-28","open":2912,"high":2955,"low":2912,"close":2946,"volume":12190,"rsi_14":32.58,"sma_20":3431.75,"sma_60":3645.58,"sma_120":3989.88},{"date":"2024-11-29","open":2946,"high":2946,"low":2864,"close":2933,"volume":8044,"rsi_14":39.73,"sma_20":3423.5,"sma_60":3633.5,"sma_120":3981.17},{"date":"2024-12-02","open":2929,"high":2929,"low":2877,"close":2886,"volume":9423,"rsi_14":40.85,"sma_20":3412.0,"sma_60":3622.33,"sma_120":3969.38},{"date":"2024-12-03","open":2868,"high":2938,"low":2868,"close":2903,"volume":8385,"rsi_14":57.89,"sma_20":3400.75,"sma_60":3611.83,"sma_120":3957.0},{"date":"2024-12-04","open":2873,"high":2903,"low":2773,"close":2899,"volume":19515,"rsi_14":56.9,"sma_20":3391.75,"sma_60":3599.83,"sma_120":3944.88},{"date":"2024-12-05","open":2860,"high":2899,"low":2816,"close":2834,"volume":15248,"rsi_14":40.3,"sma_20":3376.25,"sma_60":3588.75,"sma_120":3933.83},{"date":"2024-12-06","open":2773,"high":2851,"low":2669,"close":2777,"volume":42722,"rsi_14":27.4,"sma_20":3358.75,"sma_60":3577.25,"sma_120":3921.79},{"date":"2024-12-09","open":2777,"high":2777,"low":2591,"close":2660,"volume":104950,"rsi_14":20.83,"sma_20":3339.25,"sma_60":3565.5,"sma_120":3909.0},{"date":"2024-12-10","open":2617,"high":3085,"low":2617,"close":2933,"volume":84110,"rsi_14":51.59,"sma_20":3338.75,"sma_60":3557.0,"sma_120":3899.83},{"date":"2024-12-11","open":2990,"high":3206,"low":2981,"close":3085,"volume":100973,"rsi_14":60.21,"sma_20":3351.5,"sma_60":3553.75,"sma_120":3892.67},{"date":"2024-12-12","open":3150,"high":3315,"low":3085,"close":3302,"volume":113574,"rsi_14":67.66,"sma_20":3376.75,"sma_60":3554.58,"sma_120":3887.04},{"date":"2024-12-13","open":3302,"high":3319,"low":3133,"close":3293,"volume":96397,"rsi_14":66.95,"sma_20":3400.0,"sma_60":3553.33,"sma_120":3880.83},{"date":"2024-12-16","open":3336,"high":3614,"low":3332,"close":3414,"volume":413686,"rsi_14":69.77,"sma_20":3428.5,"sma_60":3554.58,"sma_120":3875.54},{"date":"2024-12-17","open":3436,"high":3475,"low":3245,"close":3328,"volume":96177,"rsi_14":65.22,"sma_20":3453.0,"sma_60":3555.0,"sma_120":3869.08},{"date":"2024-12-18","open":3328,"high":3614,"low":3310,"close":3358,"volume":123989,"rsi_14":67.03,"sma_20":3478.75,"sma_60":3555.67,"sma_120":3863.71},{"date":"2024-12-19","open":3358,"high":3783,"low":3354,"close":3423,"volume":1242682,"rsi_14":69.42,"sma_20":3508.0,"sma_60":3558.92,"sma_120":3858.88},{"date":"2024-12-20","open":3458,"high":3462,"low":3146,"close":3185,"volume":143722,"rsi_14":60.3,"sma_20":3522.0,"sma_60":3556.33,"sma_120":3852.33},{"date":"2024-12-23","open":3206,"high":3388,"low":3206,"close":3237,"volume":101475,"rsi_14":61.22,"sma_20":3538.75,"sma_60":3555.17,"sma_120":3847.17},{"date":"2024-12-24","open":3250,"high":3280,"low":3202,"close":3276,"volume":34463,"rsi_14":62.39,"sma_20":3556.25,"sma_60":3554.42,"sma_120":3841.25},{"date":"2024-12-26","open":3280,"high":3336,"low":3180,"close":3180,"volume":41673,"rsi_14":61.17,"sma_20":3568.75,"sma_60":3551.42,"sma_120":3835.17},{"date":"2024-12-27","open":3292,"high":3305,"low":3122,"close":3145,"volume":25395,"rsi_14":58.71,"sma_20":3575.25,"sma_60":3547.25,"sma_120":3829.04},{"date":"2024-12-30","open":3136,"high":3305,"low":3047,"close":3216,"volume":26064,"rsi_14":64.92,"sma_20":3586.5,"sma_60":3546.25,"sma_120":3823.17},{"date":"2025-01-02","open":3256,"high":3416,"low":3252,"close":3394,"volume":16391,"rsi_14":62.54,"sma_20":3610.5,"sma_60":3547.67,"sma_120":3818.54},{"date":"2025-01-03","open":3399,"high":3563,"low":3381,"close":3483,"volume":52848,"rsi_14":60.8,"sma_20":3638.5,"sma_60":3550.58,"sma_120":3815.46},{"date":"2025-01-06","open":3483,"high":3497,"low":3359,"close":3385,"volume":17053,"rsi_14":49.66,"sma_20":3661.25,"sma_60":3551.67,"sma_120":3811.04},{"date":"2025-01-07","open":3385,"high":3416,"low":3323,"close":3376,"volume":17047,"rsi_14":49.66,"sma_20":3687.25,"sma_60":3552.67,"sma_120":3806.71},{"date":"2025-01-08","open":3363,"high":3394,"low":3318,"close":3323,"volume":13119,"rsi_14":42.5,"sma_20":3713.5,"sma_60":3553.75,"sma_120":3802.54},{"date":"2025-01-09","open":3341,"high":3359,"low":3287,"close":3359,"volume":11371,"rsi_14":47.39,"sma_20":3748.5,"sma_60":3555.33,"sma_120":3798.12},{"date":"2025-01-10","open":3555,"high":3590,"low":3381,"close":3488,"volume":98915,"rsi_14":51.38,"sma_20":3775.0,"sma_60":3559.08,"sma_120":3794.42},{"date":"2025-01-13","open":3488,"high":3488,"low":3345,"close":3345,"volume":45056,"rsi_14":43.65,"sma_20":3784.75,"sma_60":3560.75,"sma_120":3788.96},{"date":"2025-01-14","open":3363,"high":3412,"low":3323,"close":3399,"volume":30812,"rsi_14":55.3,"sma_20":3785.0,"sma_60":3562.75,"sma_120":3784.17},{"date":"2025-01-15","open":3421,"high":3474,"low":3399,"close":3465,"volume":26817,"rsi_14":55.81,"sma_20":3789.5,"sma_60":3566.83,"sma_120":3780.83},{"date":"2025-01-16","open":3434,"high":3541,"low":3434,"close":3501,"volume":29045,"rsi_14":55.64,"sma_20":3789.0,"sma_60":3570.75,"sma_120":3776.92},{"date":"2025-01-17","open":3501,"high":3550,"low":3448,"close":3497,"volume":45089,"rsi_14":60.41,"sma_20":3793.25,"sma_60":3575.75,"sma_120":3773.04},{"date":"2025-01-20","open":3497,"high":3693,"low":3372,"close":3483,"volume":108839,"rsi_14":67.27,"sma_20":3795.0,"sma_60":3580.75,"sma_120":3769.96},{"date":"2025-01-21","open":3483,"high":3492,"low":3408,"close":3408,"volume":19181,"rsi_14":59.73,"sma_20":3788.75,"sma_60":3585.75,"sma_120":3765.62},{"date":"2025-01-22","open":3408,"high":3434,"low":3332,"close":3336,"volume":20790,"rsi_14":46.7,"sma_20":3792.25,"sma_60":3588.58,"sma_120":3761.46},{"date":"2025-01-23","open":3376,"high":3381,"low":3212,"close":3310,"volume":40683,"rsi_14":39.34,"sma_20":3791.25,"sma_60":3591.58,"sma_120":3756.67},{"date":"2025-01-24","open":3323,"high":3341,"low":3256,"close":3310,"volume":6423,"rsi_14":44.72,"sma_20":3788.0,"sma_60":3595.17,"sma_120":3752.08},{"date":"2025-01-31","open":3327,"high":3345,"low":3278,"close":3305,"volume":10441,"rsi_14":45.0,"sma_20":3790.0,"sma_60":3598.5,"sma_120":3747.42},{"date":"2025-02-03","open":3305,"high":3310,"low":3109,"close":3118,"volume":74085,"rsi_14":37.89,"sma_20":3788.5,"sma_60":3598.5,"sma_120":3740.79},{"date":"2025-02-04","open":3127,"high":3234,"low":3127,"close":3203,"volume":18327,"rsi_14":41.29,"sma_20":3787.75,"sma_60":3599.25,"sma_120":3734.08},{"date":"2025-02-05","open":3176,"high":3216,"low":3176,"close":3207,"volume":3720,"rsi_14":31.79,"sma_20":3777.25,"sma_60":3599.92,"sma_120":3727.46},{"date":"2025-02-06","open":3220,"high":3247,"low":3194,"close":3234,"volume":6154,"rsi_14":41.5,"sma_20":3763.25,"sma_60":3600.83,"sma_120":3722.58},{"date":"2025-02-07","open":3234,"high":3238,"low":3167,"close":3171,"volume":9801,"rsi_14":32.89,"sma_20":3751.25,"sma_60":3601.42,"sma_120":3720.29},{"date":"2025-02-10","open":3176,"high":3238,"low":3118,"close":3229,"volume":18316,"rsi_14":31.97,"sma_20":3743.0,"sma_60":3602.17,"sma_120":3717.79},{"date":"2025-02-11","open":3229,"high":3314,"low":3216,"close":3252,"volume":3860,"rsi_14":30.56,"sma_20":3739.0,"sma_60":3603.75,"sma_120":3714.58},{"date":"2025-02-12","open":3225,"high":3238,"low":3198,"close":3203,"volume":13913,"rsi_14":28.57,"sma_20":3730.25,"sma_60":3606.0,"sma_120":3710.83},{"date":"2025-02-13","open":3207,"high":3269,"low":3171,"close":3261,"volume":7314,"rsi_14":34.76,"sma_20":3717.5,"sma_60":3610.42,"sma_120":3707.33},{"date":"2025-02-14","open":3252,"high":3261,"low":3216,"close":3243,"volume":13185,"rsi_14":37.75,"sma_20":3711.75,"sma_60":3616.0,"sma_120":3703.5},{"date":"2025-02-17","open":3243,"high":3247,"low":3203,"close":3234,"volume":13015,"rsi_14":41.61,"sma_20":3702.5,"sma_60":3621.42,"sma_120":3699.21},{"date":"2025-02-18","open":3265,"high":3265,"low":3212,"close":3234,"volume":4184,"rsi_14":43.51,"sma_20":3689.5,"sma_60":3626.33,"sma_120":3694.58},{"date":"2025-02-19","open":3225,"high":3278,"low":3225,"close":3261,"volume":18901,"rsi_14":45.99,"sma_20":3676.0,"sma_60":3631.17,"sma_120":3690.25},{"date":"2025-02-20","open":3261,"high":3310,"low":3238,"close":3261,"volume":12919,"rsi_14":46.32,"sma_20":3662.75,"sma_60":3636.33,"sma_120":3686.75},{"date":"2025-02-21","open":3269,"high":3332,"low":3269,"close":3314,"volume":19668,"rsi_14":70.75,"sma_20":3653.25,"sma_60":3642.33,"sma_120":3683.04},{"date":"2025-02-24","open":3314,"high":3323,"low":3274,"close":3296,"volume":8787,"rsi_14":61.54,"sma_20":3647.0,"sma_60":3647.92,"sma_120":3678.83},{"date":"2025-02-25","open":3278,"high":3332,"low":3278,"close":3305,"volume":11417,"rsi_14":61.96,"sma_20":3645.25,"sma_60":3653.17,"sma_120":3674.75},{"date":"2025-02-26","open":3305,"high":3323,"low":3287,"close":3292,"volume":16587,"rsi_14":57.3,"sma_20":3644.25,"sma_60":3658.08,"sma_120":3670.42},{"date":"2025-02-27","open":3292,"high":3345,"low":3287,"close":3287,"volume":24732,"rsi_14":67.11,"sma_20":3643.0,"sma_60":3662.42,"sma_120":3666.21},{"date":"2025-02-28","open":3287,"high":3296,"low":3261,"close":3287,"volume":7615,"rsi_14":60.32,"sma_20":3642.0,"sma_60":3666.92,"sma_120":3662.33},{"date":"2025-03-04","open":3287,"high":3287,"low":3171,"close":3203,"volume":15525,"rsi_14":42.86,"sma_20":3646.75,"sma_60":3670.17,"sma_120":3657.88},{"date":"2025-03-05","open":3203,"high":3519,"low":3189,"close":3305,"volume":243388,"rsi_14":62.92,"sma_20":3652.5,"sma_60":3675.58,"sma_120":3654.54},{"date":"2025-03-06","open":3318,"high":3327,"low":3229,"close":3238,"volume":44292,"rsi_14":47.25,"sma_20":3654.25,"sma_60":3680.67,"sma_120":3651.5},{"date":"2025-03-07","open":3207,"high":3318,"low":3207,"close":3225,"volume":33737,"rsi_14":47.78,"sma_20":3653.75,"sma_60":3685.17,"sma_120":3648.5},{"date":"2025-03-10","open":3265,"high":3359,"low":3198,"close":3229,"volume":105502,"rsi_14":49.44,"sma_20":3657.0,"sma_60":3689.83,"sma_120":3644.83},{"date":"2025-03-11","open":3180,"high":3229,"low":3140,"close":3140,"volume":66836,"rsi_14":40.37,"sma_20":3652.0,"sma_60":3694.08,"sma_120":3641.42},{"date":"2025-03-12","open":3163,"high":3189,"low":3114,"close":3145,"volume":78675,"rsi_14":37.5,"sma_20":3646.0,"sma_60":3699.5,"sma_120":3638.38},{"date":"2025-03-13","open":3154,"high":3167,"low":3069,"close":3105,"volume":27322,"rsi_14":34.51,"sma_20":3640.5,"sma_60":3706.42,"sma_120":3635.96},{"date":"2025-03-14","open":3073,"high":3149,"low":3073,"close":3149,"volume":7158,"rsi_14":33.33,"sma_20":3634.25,"sma_60":3708.92,"sma_120":3632.96},{"date":"2025-03-17","open":3163,"high":3171,"low":3127,"close":3154,"volume":7509,"rsi_14":35.19,"sma_20":3629.25,"sma_60":3708.58,"sma_120":3631.17},{"date":"2025-03-18","open":3127,"high":3203,"low":3127,"close":3149,"volume":47084,"rsi_14":33.64,"sma_20":3624.5,"sma_60":3704.0,"sma_120":3629.29},{"date":"2025-03-19","open":3149,"high":3220,"low":3149,"close":3216,"volume":15860,"rsi_14":42.86,"sma_20":3623.5,"sma_60":3700.83,"sma_120":3627.08},{"date":"2025-03-20","open":3198,"high":3220,"low":3131,"close":3131,"volume":9714,"rsi_14":37.23,"sma_20":3616.25,"sma_60":3693.75,"sma_120":3624.17},{"date":"2025-03-21","open":3118,"high":3140,"low":3065,"close":3078,"volume":33384,"rsi_14":34.23,"sma_20":3606.0,"sma_60":3687.33,"sma_120":3621.17},{"date":"2025-03-24","open":3109,"high":3136,"low":3069,"close":3073,"volume":31813,"rsi_14":38.93,"sma_20":3592.5,"sma_60":3680.25,"sma_120":3617.96},{"date":"2025-03-25","open":3042,"high":3091,"low":2962,"close":2975,"volume":49151,"rsi_14":21.54,"sma_20":3574.5,"sma_60":3670.08,"sma_120":3614.5},{"date":"2025-03-26","open":3002,"high":3038,"low":2975,"close":2980,"volume":20706,"rsi_14":25.0,"sma_20":3556.25,"sma_60":3664.58,"sma_120":3610.46},{"date":"2025-03-27","open":3007,"high":3056,"low":2980,"close":3056,"volume":11525,"rsi_14":35.38,"sma_20":3543.0,"sma_60":3659.5,"sma_120":3607.33},{"date":"2025-03-28","open":3029,"high":3029,"low":2962,"close":3016,"volume":34306,"rsi_14":32.61,"sma_20":3527.75,"sma_60":3652.92,"sma_120":3603.67},{"date":"2025-03-31","open":2998,"high":2998,"low":2913,"close":2918,"volume":20021,"rsi_14":32.14,"sma_20":3507.0,"sma_60":3646.33,"sma_120":3598.88},{"date":"2025-04-01","open":2926,"high":3091,"low":2926,"close":3069,"volume":22135,"rsi_14":45.09,"sma_20":3499.5,"sma_60":3644.92,"sma_120":3596.08},{"date":"2025-04-02","open":3087,"high":3096,"low":2962,"close":3002,"volume":18384,"rsi_14":43.58,"sma_20":3482.5,"sma_60":3640.92,"sma_120":3593.58},{"date":"2025-04-03","open":3020,"high":3024,"low":2922,"close":2975,"volume":17502,"rsi_14":38.86,"sma_20":3467.75,"sma_60":3633.08,"sma_120":3590.38},{"date":"2025-04-04","open":2975,"high":3243,"low":2953,"close":3238,"volume":73837,"rsi_14":54.08,"sma_20":3468.5,"sma_60":3628.5,"sma_120":3589.54},{"date":"2025-04-07","open":3341,"high":3403,"low":3261,"close":3341,"volume":212650,"rsi_14":58.43,"sma_20":3474.75,"sma_60":3627.67,"sma_120":3589.67},{"date":"2025-04-08","open":3350,"high":3653,"low":3350,"close":3452,"volume":470190,"rsi_14":60.0,"sma_20":3492.25,"sma_60":3629.08,"sma_120":3590.88},{"date":"2025-04-09","open":3465,"high":3532,"low":3127,"close":3234,"volume":125687,"rsi_14":53.9,"sma_20":3497.25,"sma_60":3627.42,"sma_120":3590.58},{"date":"2025-04-10","open":3372,"high":3465,"low":3292,"close":3430,"volume":47788,"rsi_14":62.08,"sma_20":3515.5,"sma_60":3628.75,"sma_120":3592.04},{"date":"2025-04-11","open":3430,"high":3430,"low":3278,"close":3354,"volume":40799,"rsi_14":59.18,"sma_20":3527.0,"sma_60":3626.25,"sma_120":3592.67},{"date":"2025-04-14","open":3332,"high":3332,"low":3207,"close":3274,"volume":88835,"rsi_14":59.88,"sma_20":3533.75,"sma_60":3624.92,"sma_120":3592.83},{"date":"2025-04-15","open":3305,"high":3305,"low":3212,"close":3238,"volume":38827,"rsi_14":58.38,"sma_20":3538.75,"sma_60":3621.92,"sma_120":3592.33},{"date":"2025-04-16","open":3269,"high":3269,"low":3154,"close":3163,"volume":41712,"rsi_14":53.47,"sma_20":3535.75,"sma_60":3616.25,"sma_120":3591.54},{"date":"2025-04-17","open":3163,"high":3176,"low":3082,"close":3140,"volume":25477,"rsi_14":54.09,"sma_20":3536.25,"sma_60":3609.5,"sma_120":3590.12},{"date":"2025-04-18","open":3131,"high":3474,"low":3131,"close":3434,"volume":198327,"rsi_14":65.03,"sma_20":3556.25,"sma_60":3608.33,"sma_120":3592.04},{"date":"2025-04-21","open":3434,"high":3443,"low":3229,"close":3336,"volume":53683,"rsi_14":58.02,"sma_20":3571.0,"sma_60":3605.58,"sma_120":3593.17},{"date":"2025-04-22","open":3310,"high":3336,"low":3256,"close":3283,"volume":20677,"rsi_14":58.49,"sma_20":3588.25,"sma_60":3603.25,"sma_120":3594.5},{"date":"2025-04-23","open":3385,"high":3412,"low":3301,"close":3367,"volume":27727,"rsi_14":61.46,"sma_20":3610.0,"sma_60":3603.83,"sma_120":3596.21},{"date":"2025-04-24","open":3332,"high":3412,"low":3283,"close":3305,"volume":36776,"rsi_14":52.21,"sma_20":3624.0,"sma_60":3603.75,"sma_120":3597.67},{"date":"2025-04-25","open":3314,"high":3327,"low":3274,"close":3283,"volume":18168,"rsi_14":47.98,"sma_20":3639.0,"sma_60":3603.25,"sma_120":3599.21},{"date":"2025-04-28","open":3252,"high":3278,"low":3118,"close":3180,"volume":62716,"rsi_14":40.44,"sma_20":3653.75,"sma_60":3600.92,"sma_120":3599.71},{"date":"2025-04-29","open":3149,"high":3247,"low":3105,"close":3176,"volume":57388,"rsi_14":47.6,"sma_20":3659.75,"sma_60":3602.0,"sma_120":3600.25},{"date":"2025-04-30","open":3163,"high":3203,"low":3065,"close":3189,"volume":47907,"rsi_14":38.26,"sma_20":3670.25,"sma_60":3601.75,"sma_120":3600.5},{"date":"2025-05-02","open":3145,"high":3203,"low":3118,"close":3118,"volume":24497,"rsi_14":38.43,"sma_20":3678.25,"sma_60":3600.08,"sma_120":3600.0},{"date":"2025-05-07","open":3145,"high":3145,"low":3020,"close":3131,"volume":34171,"rsi_14":42.52,"sma_20":3672.25,"sma_60":3598.17,"sma_120":3599.5},{"date":"2025-05-08","open":3131,"high":3136,"low":3100,"close":3136,"volume":7880,"rsi_14":44.44,"sma_20":3660.75,"sma_60":3597.5,"sma_120":3599.46},{"date":"2025-05-09","open":3140,"high":3145,"low":3060,"close":3060,"volume":18313,"rsi_14":44.44,"sma_20":3638.75,"sma_60":3594.33,"sma_120":3598.25},{"date":"2025-05-12","open":3060,"high":3140,"low":3011,"close":3122,"volume":22803,"rsi_14":49.07,"sma_20":3632.5,"sma_60":3591.92,"sma_120":3597.83},{"date":"2025-05-13","open":3122,"high":3136,"low":3100,"close":3136,"volume":16811,"rsi_14":28.1,"sma_20":3616.0,"sma_60":3590.67,"sma_120":3598.33},{"date":"2025-05-14","open":3140,"high":3171,"low":3100,"close":3136,"volume":13380,"rsi_14":32.82,"sma_20":3603.75,"sma_60":3588.33,"sma_120":3599.38},{"date":"2025-05-15","open":3140,"high":3163,"low":3078,"close":3163,"volume":23844,"rsi_14":39.2,"sma_20":3597.5,"sma_60":3586.83,"sma_120":3601.42},{"date":"2025-05-16","open":3171,"high":3305,"low":3100,"close":3252,"volume":73726,"rsi_14":39.68,"sma_20":3598.25,"sma_60":3587.17,"sma_120":3604.29},{"date":"2025-05-19","open":3220,"high":3238,"low":3154,"close":3163,"volume":31580,"rsi_14":37.88,"sma_20":3598.25,"sma_60":3585.83,"sma_120":3606.08},{"date":"2025-05-20","open":3163,"high":3185,"low":3140,"close":3167,"volume":52470,"rsi_14":39.84,"sma_20":3599.75,"sma_60":3584.08,"sma_120":3607.62},{"date":"2025-05-21","open":3167,"high":3171,"low":3131,"close":3171,"volume":10980,"rsi_14":49.06,"sma_20":3585.0,"sma_60":3582.42,"sma_120":3609.38},{"date":"2025-05-22","open":3171,"high":3203,"low":3136,"close":3194,"volume":6473,"rsi_14":51.82,"sma_20":3577.0,"sma_60":3580.17,"sma_120":3611.25},{"date":"2025-05-23","open":3180,"high":3243,"low":3145,"close":3207,"volume":23697,"rsi_14":51.82,"sma_20":3572.75,"sma_60":3578.5,"sma_120":3613.21},{"date":"2025-05-26","open":3207,"high":3234,"low":3194,"close":3216,"volume":13210,"rsi_14":61.46,"sma_20":3564.25,"sma_60":3576.83,"sma_120":3615.0},{"date":"2025-05-27","open":3216,"high":3220,"low":3180,"close":3189,"volume":6852,"rsi_14":56.57,"sma_20":3557.75,"sma_60":3574.92,"sma_120":3616.5},{"date":"2025-05-28","open":3189,"high":3269,"low":3158,"close":3265,"volume":36568,"rsi_14":62.61,"sma_20":3556.75,"sma_60":3574.5,"sma_120":3618.46},{"date":"2025-05-29","open":3269,"high":3296,"low":3243,"close":3274,"volume":24713,"rsi_14":74.0,"sma_20":3562.0,"sma_60":3574.25,"sma_120":3620.58},{"date":"2025-05-30","open":3292,"high":3292,"low":3243,"close":3265,"volume":8846,"rsi_14":68.18,"sma_20":3567.0,"sma_60":3575.42,"sma_120":3622.79},{"date":"2025-06-02","open":3238,"high":3252,"low":3216,"close":3225,"volume":18597,"rsi_14":60.64,"sma_20":3569.0,"sma_60":3573.92,"sma_120":3624.75},{"date":"2025-06-04","open":3212,"high":3345,"low":3212,"close":3287,"volume":44960,"rsi_14":65.74,"sma_20":3578.5,"sma_60":3574.83,"sma_120":3627.75},{"date":"2025-06-05","open":3269,"high":3318,"low":3243,"close":3305,"volume":13807,"rsi_14":65.09,"sma_20":3588.25,"sma_60":3576.33,"sma_120":3630.75},{"date":"2025-06-09","open":3305,"high":3336,"low":3296,"close":3332,"volume":23927,"rsi_14":59.78,"sma_20":3599.25,"sma_60":3578.25,"sma_120":3634.04},{"date":"2025-06-10","open":3332,"high":3367,"low":3301,"close":3323,"volume":10838,"rsi_14":74.32,"sma_20":3614.0,"sma_60":3581.67,"sma_120":3637.88},{"date":"2025-06-11","open":3323,"high":3345,"low":3292,"close":3332,"volume":11764,"rsi_14":74.67,"sma_20":3625.75,"sma_60":3585.17,"sma_120":3642.33},{"date":"2025-06-12","open":3332,"high":3363,"low":3314,"close":3341,"volume":15827,"rsi_14":75.0,"sma_20":3637.25,"sma_60":3589.58,"sma_120":3648.0},{"date":"2025-06-13","open":3434,"high":3434,"low":3292,"close":3296,"volume":38786,"rsi_14":64.2,"sma_20":3646.25,"sma_60":3592.33,"sma_120":3650.62},{"date":"2025-06-16","open":3341,"high":3367,"low":3296,"close":3341,"volume":30628,"rsi_14":67.05,"sma_20":3656.25,"sma_60":3595.83,"sma_120":3652.21},{"date":"2025-06-17","open":3350,"high":3385,"low":3314,"close":3354,"volume":37585,"rsi_14":67.42,"sma_20":3662.0,"sma_60":3599.67,"sma_120":3651.83},{"date":"2025-06-18","open":3332,"high":3381,"low":3261,"close":3341,"volume":27401,"rsi_14":69.77,"sma_20":3672.0,"sma_60":3602.0,"sma_120":3651.42},{"date":"2025-06-19","open":3327,"high":3376,"low":3305,"close":3354,"volume":14956,"rsi_14":63.89,"sma_20":3682.5,"sma_60":3606.17,"sma_120":3649.96},{"date":"2025-06-20","open":3345,"high":3403,"low":3327,"close":3376,"volume":30988,"rsi_14":65.33,"sma_20":3694.0,"sma_60":3611.75,"sma_120":3649.54},{"date":"2025-06-23","open":3376,"high":3376,"low":3296,"close":3323,"volume":22081,"rsi_14":57.65,"sma_20":3701.25,"sma_60":3616.42,"sma_120":3648.33},{"date":"2025-06-24","open":3323,"high":3359,"low":3189,"close":3305,"volume":26098,"rsi_14":61.25,"sma_20":3706.75,"sma_60":3622.58,"sma_120":3646.33},{"date":"2025-06-25","open":3305,"high":3341,"low":3287,"close":3310,"volume":21327,"rsi_14":53.73,"sma_20":3712.0,"sma_60":3628.75,"sma_120":3646.67},{"date":"2025-06-26","open":3310,"high":3318,"low":3252,"close":3296,"volume":20583,"rsi_14":48.48,"sma_20":3718.0,"sma_60":3633.25,"sma_120":3646.38},{"date":"2025-06-27","open":3296,"high":3296,"low":3243,"close":3278,"volume":12468,"rsi_14":40.62,"sma_20":3718.75,"sma_60":3638.17,"sma_120":3645.54},{"date":"2025-06-30","open":3278,"high":3296,"low":3220,"close":3234,"volume":16562,"rsi_14":36.11,"sma_20":3716.5,"sma_60":3644.08,"sma_120":3645.21},{"date":"2025-07-01","open":3234,"high":3336,"low":3212,"close":3301,"volume":28716,"rsi_14":45.88,"sma_20":3718.5,"sma_60":3648.42,"sma_120":3646.67},{"date":"2025-07-02","open":3314,"high":3314,"low":3274,"close":3310,"volume":8145,"rsi_14":45.88,"sma_20":3723.25,"sma_60":3654.17,"sma_120":3647.54},{"date":"2025-07-03","open":3301,"high":3376,"low":3292,"close":3350,"volume":28887,"rsi_14":57.14,"sma_20":3726.75,"sma_60":3661.17,"sma_120":3647.12},{"date":"2025-07-04","open":3345,"high":3421,"low":3327,"close":3332,"volume":10497,"rsi_14":48.72,"sma_20":3728.25,"sma_60":3662.92,"sma_120":3645.71},{"date":"2025-07-07","open":3332,"high":3376,"low":3301,"close":3332,"volume":12821,"rsi_14":46.67,"sma_20":3728.25,"sma_60":3662.75,"sma_120":3645.21},{"date":"2025-07-08","open":3350,"high":3394,"low":3327,"close":3336,"volume":5927,"rsi_14":49.32,"sma_20":3729.0,"sma_60":3660.58,"sma_120":3644.83},{"date":"2025-07-09","open":3354,"high":3385,"low":3323,"close":3372,"volume":26749,"rsi_14":52.56,"sma_20":3731.25,"sma_60":3663.17,"sma_120":3645.29},{"date":"2025-07-10","open":3372,"high":3385,"low":3341,"close":3345,"volume":9627,"rsi_14":45.57,"sma_20":3731.5,"sma_60":3661.58,"sma_120":3645.17},{"date":"2025-07-11","open":3345,"high":3412,"low":3345,"close":3363,"volume":10387,"rsi_14":56.34,"sma_20":3735.25,"sma_60":3661.75,"sma_120":3644.0},{"date":"2025-07-14","open":3390,"high":3403,"low":3336,"close":3381,"volume":7041,"rsi_14":61.97,"sma_20":3737.5,"sma_60":3663.75,"sma_120":3644.33},{"date":"2025-07-15","open":3381,"high":3403,"low":3354,"close":3390,"volume":36760,"rsi_14":62.5,"sma_20":3739.5,"sma_60":3666.58,"sma_120":3644.25},{"date":"2025-07-16","open":3385,"high":3394,"low":3332,"close":3354,"volume":14539,"rsi_14":58.44,"sma_20":3740.25,"sma_60":3670.17,"sma_120":3643.21},{"date":"2025-07-17","open":3354,"high":3367,"low":3314,"close":3354,"volume":16663,"rsi_14":61.64,"sma_20":3740.25,"sma_60":3674.17,"sma_120":3641.83},{"date":"2025-07-18","open":3354,"high":3403,"low":3327,"close":3359,"volume":12826,"rsi_14":71.88,"sma_20":3739.25,"sma_60":3672.75,"sma_120":3640.54},{"date":"2025-07-21","open":3367,"high":3372,"low":3345,"close":3372,"volume":5092,"rsi_14":65.38,"sma_20":3742.0,"sma_60":3673.42,"sma_120":3639.5},{"date":"2025-07-22","open":3372,"high":3376,"low":3269,"close":3287,"volume":30965,"rsi_14":46.38,"sma_20":3741.0,"sma_60":3673.5,"sma_120":3638.38},{"date":"2025-07-23","open":3287,"high":3367,"low":3274,"close":3359,"volume":16647,"rsi_14":51.32,"sma_20":3743.75,"sma_60":3673.33,"sma_120":3638.58},{"date":"2025-07-24","open":3359,"high":3359,"low":3269,"close":3318,"volume":13566,"rsi_14":48.15,"sma_20":3745.0,"sma_60":3673.58,"sma_120":3638.67},{"date":"2025-07-25","open":3310,"high":3341,"low":3292,"close":3341,"volume":7187,"rsi_14":51.16,"sma_20":3748.5,"sma_60":3674.67,"sma_120":3638.96},{"date":"2025-07-28","open":3314,"high":3314,"low":3247,"close":3274,"volume":12810,"rsi_14":43.0,"sma_20":3750.75,"sma_60":3676.42,"sma_120":3638.67},{"date":"2025-07-29","open":3225,"high":3265,"low":3212,"close":3256,"volume":12268,"rsi_14":36.46,"sma_20":3748.25,"sma_60":3677.92,"sma_120":3639.96},{"date":"2025-07-30","open":3265,"high":3278,"low":3247,"close":3252,"volume":5490,"rsi_14":38.46,"sma_20":3745.0,"sma_60":3679.08,"sma_120":3640.42},{"date":"2025-07-31","open":3252,"high":3265,"low":3220,"close":3238,"volume":5479,"rsi_14":34.44,"sma_20":3738.75,"sma_60":3681.33,"sma_120":3640.71},{"date":"2025-08-01","open":3247,"high":3247,"low":3167,"close":3198,"volume":20128,"rsi_14":28.42,"sma_20":3731.25,"sma_60":3682.58,"sma_120":3640.38},{"date":"2025-08-04","open":3194,"high":3212,"low":3163,"close":3198,"volume":2438,"rsi_14":26.88,"sma_20":3723.75,"sma_60":3683.75,"sma_120":3640.62},{"date":"2025-08-05","open":3216,"high":3243,"low":3207,"close":3207,"volume":3994,"rsi_14":31.03,"sma_20":3716.5,"sma_60":3686.5,"sma_120":3640.42},{"date":"2025-08-06","open":3225,"high":3234,"low":3194,"close":3212,"volume":6580,"rsi_14":31.82,"sma_20":3707.5,"sma_60":3688.17,"sma_120":3640.04},{"date":"2025-08-07","open":3220,"high":3247,"low":3185,"close":3212,"volume":5557,"rsi_14":31.03,"sma_20":3700.0,"sma_60":3689.58,"sma_120":3640.12},{"date":"2025-08-08","open":3216,"high":3225,"low":3189,"close":3203,"volume":6643,"rsi_14":27.91,"sma_20":3691.0,"sma_60":3690.83,"sma_120":3639.58},{"date":"2025-08-11","open":3220,"high":3220,"low":3185,"close":3194,"volume":13715,"rsi_14":34.78,"sma_20":3680.5,"sma_60":3691.42,"sma_120":3639.12},{"date":"2025-08-12","open":3180,"high":3207,"low":3158,"close":3163,"volume":19610,"rsi_14":13.33,"sma_20":3667.75,"sma_60":3689.75,"sma_120":3638.46},{"date":"2025-08-13","open":3176,"high":3176,"low":3114,"close":3140,"volume":18829,"rsi_14":14.29,"sma_20":3655.75,"sma_60":3689.33,"sma_120":3637.58},{"date":"2025-08-14","open":3140,"high":3167,"low":3118,"close":3131,"volume":23596,"rsi_14":5.66,"sma_20":3643.25,"sma_60":3688.67,"sma_120":3636.38},{"date":"2025-08-18","open":3136,"high":3225,"low":3100,"close":3158,"volume":32644,"rsi_14":20.45,"sma_20":3632.0,"sma_60":3688.42,"sma_120":3635.42},{"date":"2025-08-19","open":3158,"high":3243,"low":3105,"close":3207,"volume":60486,"rsi_14":39.22,"sma_20":3622.75,"sma_60":3688.67,"sma_120":3634.42},{"date":"2025-08-20","open":3185,"high":3305,"low":3138,"close":3305,"volume":62096,"rsi_14":58.33,"sma_20":3623.75,"sma_60":3690.5,"sma_120":3634.5},{"date":"2025-08-21","open":3305,"high":3350,"low":3216,"close":3323,"volume":52435,"rsi_14":63.01,"sma_20":3621.75,"sma_60":3692.5,"sma_120":3634.67},{"date":"2025-08-22","open":3323,"high":3408,"low":3305,"close":3403,"volume":210341,"rsi_14":78.05,"sma_20":3626.5,"sma_60":3696.5,"sma_120":3635.71},{"date":"2025-08-25","open":3412,"high":3430,"low":3376,"close":3403,"volume":41588,"rsi_14":78.05,"sma_20":3630.0,"sma_60":3699.08,"sma_120":3636.79},{"date":"2025-08-26","open":3403,"high":3434,"low":3345,"close":3385,"volume":54150,"rsi_14":73.81,"sma_20":3636.25,"sma_60":3701.17,"sma_120":3637.71},{"date":"2025-08-27","open":3385,"high":3492,"low":3385,"close":3492,"volume":130634,"rsi_14":79.44,"sma_20":3649.5,"sma_60":3705.42,"sma_120":3640.42},{"date":"2025-08-28","open":3474,"high":3519,"low":3430,"close":3479,"volume":25554,"rsi_14":77.27,"sma_20":3662.25,"sma_60":3710.17,"sma_120":3642.04},{"date":"2025-08-29","open":3479,"high":3546,"low":3412,"close":3510,"volume":77491,"rsi_14":80.0,"sma_20":3677.5,"sma_60":3714.33,"sma_120":3644.58},{"date":"2025-09-01","open":3501,"high":3510,"low":3385,"close":3390,"volume":29949,"rsi_14":65.71,"sma_20":3688.25,"sma_60":3715.92,"sma_120":3646.12},{"date":"2025-09-02","open":3394,"high":3425,"low":3327,"close":3385,"volume":14490,"rsi_14":68.66,"sma_20":3698.75,"sma_60":3716.92,"sma_120":3647.58},{"date":"2025-09-03","open":3385,"high":3425,"low":3327,"close":3399,"volume":19998,"rsi_14":71.97,"sma_20":3709.5,"sma_60":3718.33,"sma_120":3650.0},{"date":"2025-09-04","open":3385,"high":3421,"low":3363,"close":3390,"volume":4567,"rsi_14":71.97,"sma_20":3719.5,"sma_60":3719.42,"sma_120":3652.29},{"date":"2025-09-05","open":3390,"high":3430,"low":3345,"close":3394,"volume":4328,"rsi_14":70.87,"sma_20":3729.75,"sma_60":3720.42,"sma_120":3655.0},{"date":"2025-09-08","open":3394,"high":3448,"low":3381,"close":3430,"volume":13408,"rsi_14":70.16,"sma_20":3742.5,"sma_60":3722.92,"sma_120":3657.62},{"date":"2025-09-09","open":3443,"high":3537,"low":3421,"close":3483,"volume":26420,"rsi_14":67.54,"sma_20":3758.75,"sma_60":3725.58,"sma_120":3660.71},{"date":"2025-09-10","open":3474,"high":3581,"low":3465,"close":3572,"volume":78589,"rsi_14":71.54,"sma_20":3781.75,"sma_60":3729.67,"sma_120":3664.67},{"date":"2025-09-11","open":3563,"high":3577,"low":3470,"close":3492,"volume":49627,"rsi_14":57.69,"sma_20":3801.5,"sma_60":3732.5,"sma_120":3667.25},{"date":"2025-09-12","open":3483,"high":3497,"low":3421,"close":3470,"volume":38457,"rsi_14":55.56,"sma_20":3820.5,"sma_60":3734.67,"sma_120":3670.42},{"date":"2025-09-15","open":3443,"high":3514,"low":3443,"close":3465,"volume":35008,"rsi_14":56.82,"sma_20":3837.75,"sma_60":3736.33,"sma_120":3674.04},{"date":"2025-09-16","open":3465,"high":3474,"low":3385,"close":3412,"volume":33260,"rsi_14":42.5,"sma_20":3849.25,"sma_60":3738.0,"sma_120":3677.21},{"date":"2025-09-17","open":3412,"high":3412,"low":3345,"close":3363,"volume":11779,"rsi_14":39.84,"sma_20":3852.5,"sma_60":3739.08,"sma_120":3680.83},{"date":"2025-09-18","open":3385,"high":3462,"low":3372,"close":3381,"volume":18864,"rsi_14":35.48,"sma_20":3854.0,"sma_60":3739.83,"sma_120":3684.29},{"date":"2025-09-19","open":3770,"high":3850,"low":3765,"close":3770,"volume":11504,"rsi_14":46.46,"sma_20":3851.5,"sma_60":3741.0,"sma_120":3687.12},{"date":"2025-09-22","open":3345,"high":3412,"low":3341,"close":3399,"volume":9747,"rsi_14":51.4,"sma_20":3851.25,"sma_60":3743.25,"sma_120":3690.71},{"date":"2025-09-23","open":3394,"high":3403,"low":3359,"close":3403,"volume":13908,"rsi_14":50.48,"sma_20":3852.25,"sma_60":3746.42,"sma_120":3695.25},{"date":"2025-09-24","open":3403,"high":3430,"low":3350,"close":3363,"volume":6934,"rsi_14":47.32,"sma_20":3845.0,"sma_60":3747.58,"sma_120":3698.0},{"date":"2025-09-25","open":3363,"high":3541,"low":3336,"close":3381,"volume":16838,"rsi_14":48.7,"sma_20":3839.5,"sma_60":3748.92,"sma_120":3701.54},{"date":"2025-09-26","open":3354,"high":3399,"low":3354,"close":3367,"volume":9781,"rsi_14":43.64,"sma_20":3831.5,"sma_60":3749.25,"sma_120":3705.21},{"date":"2025-09-29","open":3367,"high":3452,"low":3367,"close":3416,"volume":11577,"rsi_14":43.12,"sma_20":3833.0,"sma_60":3750.83,"sma_120":3706.88},{"date":"2025-09-30","open":3439,"high":3492,"low":3354,"close":3372,"volume":18689,"rsi_14":27.27,"sma_20":3832.25,"sma_60":3751.58,"sma_120":3707.17},{"date":"2025-10-01","open":3372,"high":3434,"low":3372,"close":3412,"volume":19444,"rsi_14":40.0,"sma_20":3833.0,"sma_60":3753.0,"sma_120":3706.79},{"date":"2025-10-02","open":3416,"high":3448,"low":3385,"close":3394,"volume":11710,"rsi_14":40.0,"sma_20":3833.0,"sma_60":3753.33,"sma_120":3708.25},{"date":"2025-10-10","open":3350,"high":3412,"low":3336,"close":3363,"volume":16347,"rsi_14":37.89,"sma_20":3831.25,"sma_60":3753.67,"sma_120":3707.62},{"date":"2025-10-13","open":3350,"high":3376,"low":3292,"close":3310,"volume":21012,"rsi_14":37.89,"sma_20":3824.5,"sma_60":3752.67,"sma_120":3707.21},{"date":"2025-10-14","open":3310,"high":3336,"low":3278,"close":3323,"volume":12918,"rsi_14":44.83,"sma_20":3815.5,"sma_60":3751.58,"sma_120":3707.67},{"date":"2025-10-15","open":3310,"high":3359,"low":3292,"close":3327,"volume":7321,"rsi_14":47.06,"sma_20":3801.75,"sma_60":3750.42,"sma_120":3708.5},{"date":"2025-10-16","open":3314,"high":3341,"low":3305,"close":3318,"volume":10419,"rsi_14":44.71,"sma_20":3792.0,"sma_60":3749.75,"sma_120":3709.96},{"date":"2025-10-17","open":3296,"high":3318,"low":3278,"close":3301,"volume":17331,"rsi_14":36.25,"sma_20":3782.5,"sma_60":3748.75,"sma_120":3711.46},{"date":"2025-10-20","open":3296,"high":3301,"low":3265,"close":3292,"volume":32757,"rsi_14":34.57,"sma_20":3772.75,"sma_60":3747.5,"sma_120":3710.12},{"date":"2025-10-21","open":3261,"high":3318,"low":3261,"close":3310,"volume":19364,"rsi_14":42.11,"sma_20":3767.0,"sma_60":3746.33,"sma_120":3709.88},{"date":"2025-10-22","open":3305,"high":3332,"low":3283,"close":3327,"volume":9760,"rsi_14":42.11,"sma_20":3765.0,"sma_60":3747.08,"sma_120":3710.29},{"date":"2025-10-23","open":3327,"high":3332,"low":3283,"close":3292,"volume":18715,"rsi_14":39.51,"sma_20":3761.75,"sma_60":3745.83,"sma_120":3709.58},{"date":"2025-10-24","open":3269,"high":3341,"low":3269,"close":3323,"volume":15977,"rsi_14":36.36,"sma_20":3759.75,"sma_60":3745.92,"sma_120":3709.75},{"date":"2025-10-27","open":3385,"high":3385,"low":3305,"close":3345,"volume":13437,"rsi_14":45.83,"sma_20":3756.75,"sma_60":3746.0,"sma_120":3710.33},{"date":"2025-10-28","open":3318,"high":3345,"low":3310,"close":3314,"volume":38856,"rsi_14":34.29,"sma_20":3751.75,"sma_60":3746.75,"sma_120":3711.58},{"date":"2025-10-29","open":3314,"high":3350,"low":3287,"close":3341,"volume":13841,"rsi_14":42.25,"sma_20":3750.5,"sma_60":3748.33,"sma_120":3713.12},{"date":"2025-10-30","open":3345,"high":3354,"low":3305,"close":3310,"volume":14264,"rsi_14":41.67,"sma_20":3746.5,"sma_60":3749.42,"sma_120":3714.25},{"date":"2025-10-31","open":3310,"high":3345,"low":3283,"close":3341,"volume":29401,"rsi_14":55.22,"sma_20":3745.0,"sma_60":3751.33,"sma_120":3716.33},{"date":"2025-11-03","open":3345,"high":3359,"low":3234,"close":3234,"volume":54298,"rsi_14":38.64,"sma_20":3734.75,"sma_60":3752.0,"sma_120":3717.29},{"date":"2025-11-04","open":3238,"high":3265,"low":3216,"close":3229,"volume":18734,"rsi_14":37.5,"sma_20":3726.75,"sma_60":3752.58,"sma_120":3718.17},{"date":"2025-11-05","open":3225,"high":3229,"low":3114,"close":3127,"volume":76884,"rsi_14":30.28,"sma_20":3710.75,"sma_60":3751.08,"sma_120":3718.79},{"date":"2025-11-06","open":3131,"high":3158,"low":3087,"close":3127,"volume":49811,"rsi_14":31.43,"sma_20":3696.0,"sma_60":3749.5,"sma_120":3718.83},{"date":"2025-11-07","open":3131,"high":3149,"low":3078,"close":3122,"volume":15028,"rsi_14":31.73,"sma_20":3682.5,"sma_60":3747.83,"sma_120":3718.71},{"date":"2025-11-10","open":3118,"high":3203,"low":3096,"close":3163,"volume":7595,"rsi_14":34.86,"sma_20":3674.25,"sma_60":3747.08,"sma_120":3718.96},{"date":"2025-11-11","open":3163,"high":3220,"low":3163,"close":3180,"volume":8728,"rsi_14":34.86,"sma_20":3666.25,"sma_60":3746.83,"sma_120":3719.12},{"date":"2025-11-12","open":3180,"high":3234,"low":3180,"close":3220,"volume":19034,"rsi_14":42.73,"sma_20":3660.25,"sma_60":3747.92,"sma_120":3718.83},{"date":"2025-11-13","open":3234,"high":3274,"low":3207,"close":3274,"volume":13869,"rsi_14":45.22,"sma_20":3657.75,"sma_60":3750.42,"sma_120":3719.88},{"date":"2025-11-14","open":3274,"high":3274,"low":3229,"close":3229,"volume":12366,"rsi_14":39.17,"sma_20":3653.75,"sma_60":3752.25,"sma_120":3720.46},{"date":"2025-11-17","open":3229,"high":3229,"low":3091,"close":3091,"volume":126602,"rsi_14":32.64,"sma_20":3642.5,"sma_60":3751.0,"sma_120":3719.71},{"date":"2025-11-18","open":3082,"high":3127,"low":2962,"close":2962,"volume":110936,"rsi_14":24.55,"sma_20":3623.0,"sma_60":3746.42,"sma_120":3717.54},{"date":"2025-11-19","open":2975,"high":3176,"low":2967,"close":3078,"volume":90766,"rsi_14":36.02,"sma_20":3609.0,"sma_60":3742.17,"sma_120":3716.33},{"date":"2025-11-20","open":3091,"high":3149,"low":3024,"close":3100,"volume":65669,"rsi_14":35.33,"sma_20":3598.25,"sma_60":3738.0,"sma_120":3715.25},{"date":"2025-11-21","open":3087,"high":3140,"low":3047,"close":3100,"volume":36596,"rsi_14":40.62,"sma_20":3585.75,"sma_60":3732.33,"sma_120":3714.42},{"date":"2025-11-24","open":3100,"high":3140,"low":3016,"close":3033,"volume":34179,"rsi_14":37.36,"sma_20":3568.25,"sma_60":3725.42,"sma_120":3712.25},{"date":"2025-11-25","open":3033,"high":3122,"low":3033,"close":3073,"volume":39254,"rsi_14":46.25,"sma_20":3554.75,"sma_60":3719.58,"sma_120":3710.38},{"date":"2025-11-26","open":3078,"high":3145,"low":3078,"close":3118,"volume":29120,"rsi_14":49.41,"sma_20":3542.25,"sma_60":3712.58,"sma_120":3709.0},{"date":"2025-11-27","open":3091,"high":3229,"low":3091,"close":3207,"volume":53463,"rsi_14":55.03,"sma_20":3536.5,"sma_60":3707.5,"sma_120":3708.83},{"date":"2025-11-28","open":3207,"high":3274,"low":3122,"close":3198,"volume":81484,"rsi_14":52.2,"sma_20":3528.5,"sma_60":3701.67,"sma_120":3708.0},{"date":"2025-12-01","open":3194,"high":3265,"low":3047,"close":3247,"volume":25865,"rsi_14":53.97,"sma_20":3529.25,"sma_60":3699.0,"sma_120":3707.46},{"date":"2025-12-02","open":3216,"high":3296,"low":3167,"close":3256,"volume":23507,"rsi_14":52.2,"sma_20":3530.75,"sma_60":3696.58,"sma_120":3706.75},{"date":"2025-12-03","open":3238,"high":3310,"low":3238,"close":3305,"volume":12985,"rsi_14":51.93,"sma_20":3540.75,"sma_60":3694.83,"sma_120":3706.58},{"date":"2025-12-04","open":3305,"high":3327,"low":3287,"close":3318,"volume":12085,"rsi_14":55.75,"sma_20":3551.5,"sma_60":3693.5,"sma_120":3706.46},{"date":"2025-12-05","open":3292,"high":3412,"low":3238,"close":3412,"volume":43196,"rsi_14":71.95,"sma_20":3567.75,"sma_60":3693.83,"sma_120":3707.12},{"date":"2025-12-08","open":3421,"high":3430,"low":3376,"close":3416,"volume":21728,"rsi_14":87.5,"sma_20":3582.0,"sma_60":3693.58,"sma_120":3708.25},{"date":"2025-12-09","open":3416,"high":3439,"low":3363,"close":3381,"volume":25225,"rsi_14":78.81,"sma_20":3593.25,"sma_60":3691.67,"sma_120":3708.62},{"date":"2025-12-10","open":3452,"high":3452,"low":3350,"close":3403,"volume":24308,"rsi_14":78.81,"sma_20":3603.5,"sma_60":3688.5,"sma_120":3709.08},{"date":"2025-12-11","open":3408,"high":3439,"low":3359,"close":3412,"volume":37434,"rsi_14":79.17,"sma_20":3611.25,"sma_60":3687.0,"sma_120":3709.75},{"date":"2025-12-12","open":3412,"high":3430,"low":3385,"close":3425,"volume":18721,"rsi_14":90.74,"sma_20":3622.25,"sma_60":3686.17,"sma_120":3710.42},{"date":"2025-12-15","open":3425,"high":3786,"low":3421,"close":3497,"volume":394224,"rsi_14":91.3,"sma_20":3645.0,"sma_60":3686.75,"sma_120":3711.54},{"date":"2025-12-16","open":3510,"high":3523,"low":3412,"close":3470,"volume":48001,"rsi_14":85.59,"sma_20":3673.5,"sma_60":3687.83,"sma_120":3712.92},{"date":"2025-12-17","open":3474,"high":3555,"low":3439,"close":3474,"volume":44857,"rsi_14":82.61,"sma_20":3695.75,"sma_60":3689.92,"sma_120":3714.5},{"date":"2025-12-18","open":3461,"high":3479,"low":3439,"close":3465,"volume":11479,"rsi_14":82.61,"sma_20":3716.25,"sma_60":3692.08,"sma_120":3715.96},{"date":"2025-12-19","open":3465,"high":3483,"low":3385,"close":3465,"volume":24668,"rsi_14":80.25,"sma_20":3736.75,"sma_60":3694.08,"sma_120":3717.54},{"date":"2025-12-22","open":3465,"high":3537,"low":3465,"close":3514,"volume":27740,"rsi_14":82.22,"sma_20":3763.75,"sma_60":3696.25,"sma_120":3719.75},{"date":"2025-12-23","open":3506,"high":3581,"low":3492,"close":3506,"volume":26282,"rsi_14":77.78,"sma_20":3788.0,"sma_60":3698.17,"sma_120":3722.29},{"date":"2025-12-24","open":3510,"high":3563,"low":3465,"close":3483,"volume":27089,"rsi_14":72.29,"sma_20":3808.5,"sma_60":3700.42,"sma_120":3724.0},{"date":"2025-12-26","open":3483,"high":3541,"low":3483,"close":3510,"volume":39940,"rsi_14":66.18,"sma_20":3825.5,"sma_60":3702.83,"sma_120":3725.88},{"date":"2025-12-29","open":3940,"high":3940,"low":3800,"close":3815,"volume":22589,"rsi_14":47.83,"sma_20":3836.75,"sma_60":3703.42,"sma_120":3726.33},{"date":"2025-12-30","open":3825,"high":3850,"low":3810,"close":3840,"volume":8347,"rsi_14":55.06,"sma_20":3846.5,"sma_60":3703.5,"sma_120":3727.17},{"date":"2026-01-02","open":3840,"high":3845,"low":3765,"close":3765,"volume":30824,"rsi_14":44.44,"sma_20":3852.0,"sma_60":3703.17,"sma_120":3727.38},{"date":"2026-01-05","open":3760,"high":3785,"low":3730,"close":3765,"volume":20659,"rsi_14":43.3,"sma_20":3854.75,"sma_60":3702.08,"sma_120":3727.54},{"date":"2026-01-06","open":3765,"high":3790,"low":3690,"close":3780,"volume":34508,"rsi_14":43.3,"sma_20":3857.5,"sma_60":3701.67,"sma_120":3727.5},{"date":"2026-01-07","open":3780,"high":3780,"low":3700,"close":3715,"volume":21253,"rsi_14":27.66,"sma_20":3851.75,"sma_60":3700.67,"sma_120":3727.17},{"date":"2026-01-08","open":3715,"high":3730,"low":3665,"close":3665,"volume":10095,"rsi_14":26.53,"sma_20":3843.25,"sma_60":3699.83,"sma_120":3726.25},{"date":"2026-01-09","open":3665,"high":3750,"low":3665,"close":3705,"volume":10710,"rsi_14":31.43,"sma_20":3838.75,"sma_60":3699.42,"sma_120":3725.5},{"date":"2026-01-12","open":3705,"high":3770,"low":3685,"close":3715,"volume":8088,"rsi_14":33.33,"sma_20":3833.5,"sma_60":3699.08,"sma_120":3724.75},{"date":"2026-01-13","open":3715,"high":3720,"low":3655,"close":3700,"volume":19507,"rsi_14":32.41,"sma_20":3827.0,"sma_60":3698.67,"sma_120":3724.21},{"date":"2026-01-14","open":3750,"high":3750,"low":3700,"close":3705,"volume":16114,"rsi_14":25.51,"sma_20":3820.0,"sma_60":3698.67,"sma_120":3723.71},{"date":"2026-01-15","open":3700,"high":3725,"low":3640,"close":3690,"volume":16439,"rsi_14":25.25,"sma_20":3808.25,"sma_60":3698.58,"sma_120":3723.04},{"date":"2026-01-16","open":3690,"high":3745,"low":3640,"close":3680,"volume":69348,"rsi_14":55.61,"sma_20":3531.0,"sma_60":3699.58,"sma_120":3707.75},{"date":"2026-01-19","open":3670,"high":3865,"low":3670,"close":3840,"volume":67377,"rsi_14":41.8,"sma_20":3794.5,"sma_60":3699.75,"sma_120":3723.42},{"date":"2026-01-20","open":3840,"high":3900,"low":3770,"close":3865,"volume":80351,"rsi_14":54.9,"sma_20":3793.25,"sma_60":3702.58,"sma_120":3724.21},{"date":"2026-01-21","open":3875,"high":3875,"low":3760,"close":3805,"volume":45785,"rsi_14":46.79,"sma_20":3789.0,"sma_60":3703.83,"sma_120":3724.88},{"date":"2026-01-22","open":3780,"high":3860,"low":3780,"close":3845,"volume":27310,"rsi_14":57.84,"sma_20":3784.0,"sma_60":3705.33,"sma_120":3725.67},{"date":"2026-01-23","open":3840,"high":3880,"low":3760,"close":3870,"volume":36753,"rsi_14":59.81,"sma_20":3780.75,"sma_60":3707.83,"sma_120":3727.29},{"date":"2026-01-26","open":3870,"high":3905,"low":3825,"close":3885,"volume":53220,"rsi_14":59.81,"sma_20":3779.5,"sma_60":3710.08,"sma_120":3729.21},{"date":"2026-01-27","open":3885,"high":3885,"low":3800,"close":3805,"volume":41560,"rsi_14":58.18,"sma_20":3772.75,"sma_60":3711.58,"sma_120":3730.5},{"date":"2026-01-28","open":3820,"high":3885,"low":3790,"close":3790,"volume":29191,"rsi_14":62.14,"sma_20":3771.5,"sma_60":3712.25,"sma_120":3731.79},{"date":"2026-01-29","open":3790,"high":3830,"low":3770,"close":3825,"volume":33027,"rsi_14":61.76,"sma_20":3770.75,"sma_60":3715.5,"sma_120":3733.75},{"date":"2026-01-30","open":3810,"high":3810,"low":3735,"close":3810,"volume":45432,"rsi_14":59.22,"sma_20":3773.0,"sma_60":3718.58,"sma_120":3735.58},{"date":"2026-02-02","open":3810,"high":3810,"low":3715,"close":3760,"volume":41552,"rsi_14":55.45,"sma_20":3772.75,"sma_60":3722.75,"sma_120":3736.92},{"date":"2026-02-03","open":3745,"high":3845,"low":3745,"close":3845,"volume":39493,"rsi_14":61.11,"sma_20":3776.0,"sma_60":3728.33,"sma_120":3738.92},{"date":"2026-02-04","open":3845,"high":4000,"low":3820,"close":3990,"volume":55360,"rsi_14":65.06,"sma_20":3549.25,"sma_60":3702.75,"sma_120":3709.83},{"date":"2026-02-05","open":3975,"high":4000,"low":3960,"close":3985,"volume":22805,"rsi_14":63.03,"sma_20":3573.0,"sma_60":3705.58,"sma_120":3711.96},{"date":"2026-02-06","open":3955,"high":3985,"low":3800,"close":3950,"volume":41515,"rsi_14":63.83,"sma_20":3595.0,"sma_60":3708.0,"sma_120":3713.71},{"date":"2026-02-09","open":4020,"high":4190,"low":3980,"close":4020,"volume":132846,"rsi_14":75.23,"sma_20":3620.75,"sma_60":3711.5,"sma_120":3715.96},{"date":"2026-02-10","open":4040,"high":4210,"low":4025,"close":4160,"volume":72447,"rsi_14":88.48,"sma_20":3651.25,"sma_60":3716.67,"sma_120":3719.79},{"date":"2026-02-11","open":4165,"high":4295,"low":4155,"close":4270,"volume":64302,"rsi_14":88.26,"sma_20":3686.25,"sma_60":3722.67,"sma_120":3724.12},{"date":"2026-02-12","open":4235,"high":4300,"low":4205,"close":4230,"volume":40418,"rsi_14":84.72,"sma_20":3717.0,"sma_60":3726.33,"sma_120":3728.0},{"date":"2026-02-13","open":4190,"high":4240,"low":4130,"close":4230,"volume":41809,"rsi_14":84.72,"sma_20":3744.75,"sma_60":3731.5,"sma_120":3732.0},{"date":"2026-02-19","open":4220,"high":4360,"low":4210,"close":4350,"volume":66759,"rsi_14":92.0,"sma_20":3781.0,"sma_60":3739.08,"sma_120":3736.88},{"date":"2026-02-20","open":4350,"high":4375,"low":4290,"close":4365,"volume":77043,"rsi_14":91.78,"sma_20":3825.75,"sma_60":3747.0,"sma_120":3741.67},{"date":"2026-02-23","open":4380,"high":4455,"low":4370,"close":4450,"volume":64487,"rsi_14":92.04,"sma_20":3882.0,"sma_60":3757.33,"sma_120":3747.67},{"date":"2026-02-24","open":4445,"high":4450,"low":4360,"close":4450,"volume":64807,"rsi_14":91.26,"sma_20":3931.75,"sma_60":3768.58,"sma_120":3753.83},{"date":"2026-02-25","open":4460,"high":4460,"low":4380,"close":4450,"volume":40719,"rsi_14":90.59,"sma_20":4081.0,"sma_60":3883.25,"sma_120":3801.42},{"date":"2026-02-26","open":4450,"high":4450,"low":4280,"close":4285,"volume":63789,"rsi_14":77.63,"sma_20":4020.5,"sma_60":3788.67,"sma_120":3764.83},{"date":"2026-02-27","open":4275,"high":4360,"low":4190,"close":4295,"volume":43843,"rsi_14":69.18,"sma_20":4125.5,"sma_60":3907.92,"sma_120":3807.71},{"date":"2026-03-03","open":4295,"high":4295,"low":4205,"close":4230,"volume":79234,"rsi_14":64.33,"sma_20":4147.5,"sma_60":3918.58,"sma_120":3810.12},{"date":"2026-03-04","open":4190,"high":4190,"low":3870,"close":3910,"volume":145977,"rsi_14":48.25,"sma_20":4151.75,"sma_60":3923.0,"sma_120":3811.0},{"date":"2026-03-05","open":4230,"high":4475,"low":4170,"close":4450,"volume":242814,"rsi_14":63.35,"sma_20":4183.75,"sma_60":3936.25,"sma_120":3816.42},{"date":"2026-03-06","open":4495,"high":4560,"low":4375,"close":4440,"volume":67169,"rsi_14":59.46,"sma_20":4217.75,"sma_60":3948.42,"sma_120":3821.62},{"date":"2026-03-09","open":4435,"high":4480,"low":4320,"close":4405,"volume":60969,"rsi_14":54.8,"sma_20":4245.75,"sma_60":3959.75,"sma_120":3826.62},{"date":"2026-03-10","open":4480,"high":4895,"low":4480,"close":4800,"volume":245136,"rsi_14":66.19,"sma_20":4286.25,"sma_60":3975.92,"sma_120":3834.88},{"date":"2026-03-11","open":4825,"high":4895,"low":4705,"close":4760,"volume":110325,"rsi_14":64.72,"sma_20":4325.0,"sma_60":3991.33,"sma_120":3842.46},{"date":"2026-03-12","open":4760,"high":4950,"low":4755,"close":4785,"volume":98206,"rsi_14":62.76,"sma_20":4366.75,"sma_60":4007.83,"sma_120":3849.75},{"date":"2026-03-13","open":4800,"high":4945,"low":4705,"close":4850,"volume":41076,"rsi_14":63.82,"sma_20":4408.25,"sma_60":4025.0,"sma_120":3856.75},{"date":"2026-03-16","open":4860,"high":4950,"low":4800,"close":4825,"volume":47463,"rsi_14":61.06,"sma_20":4441.5,"sma_60":3922.33,"sma_120":3837.5},{"date":"2026-03-17","open":4870,"high":4960,"low":4825,"close":4895,"volume":73795,"rsi_14":62.61,"sma_20":4472.75,"sma_60":3941.75,"sma_120":3846.67},{"date":"2026-03-18","open":4900,"high":4910,"low":4775,"close":4840,"volume":59370,"rsi_14":60.71,"sma_20":4503.25,"sma_60":3960.17,"sma_120":3855.29},{"date":"2026-03-19","open":4800,"high":4850,"low":4740,"close":4800,"volume":17790,"rsi_14":65.19,"sma_20":4531.75,"sma_60":3978.08,"sma_120":3863.92},{"date":"2026-03-20","open":4800,"high":4910,"low":4605,"close":4890,"volume":30911,"rsi_14":66.76,"sma_20":4558.75,"sma_60":3997.83,"sma_120":3873.29},{"date":"2026-03-23","open":4885,"high":4885,"low":4680,"close":4700,"volume":52543,"rsi_14":62.37,"sma_20":4575.5,"sma_60":4014.58,"sma_120":3881.04},{"date":"2026-03-24","open":4755,"high":4880,"low":4670,"close":4860,"volume":36710,"rsi_14":77.3,"sma_20":4596.0,"sma_60":4033.67,"sma_120":3890.0},{"date":"2026-03-25","open":4825,"high":4955,"low":4825,"close":4955,"volume":30083,"rsi_14":69.5,"sma_20":4621.25,"sma_60":4054.0,"sma_120":3900.54},{"date":"2026-03-26","open":4955,"high":4955,"low":4790,"close":4820,"volume":23801,"rsi_14":63.38,"sma_20":4639.75,"sma_60":4072.75,"sma_120":3909.29},{"date":"2026-03-27","open":4790,"high":4845,"low":4695,"close":4780,"volume":51899,"rsi_14":63.16,"sma_20":4664.5,"sma_60":4090.25,"sma_120":3918.08},{"date":"2026-03-30","open":4775,"high":4940,"low":4605,"close":4935,"volume":55775,"rsi_14":55.7,"sma_20":4696.5,"sma_60":4109.92,"sma_120":3927.96},{"date":"2026-03-31","open":4935,"high":4940,"low":4825,"close":4880,"volume":29089,"rsi_14":55.0,"sma_20":4729.0,"sma_60":4129.25,"sma_120":3938.0},{"date":"2026-04-01","open":4850,"high":4910,"low":4805,"close":4865,"volume":154797,"rsi_14":54.24,"sma_20":4777.75,"sma_60":4148.17,"sma_120":3948.25},{"date":"2026-04-02","open":4725,"high":4865,"low":4675,"close":4700,"volume":127291,"rsi_14":44.23,"sma_20":4790.25,"sma_60":4164.58,"sma_120":3957.0},{"date":"2026-04-03","open":4720,"high":5000,"low":4720,"close":4985,"volume":76762,"rsi_14":55.13,"sma_20":4817.5,"sma_60":4185.17,"sma_120":3968.25},{"date":"2026-04-06","open":4985,"high":5280,"low":4960,"close":5230,"volume":169186,"rsi_14":59.65,"sma_20":4858.75,"sma_60":4211.83,"sma_120":3981.92},{"date":"2026-04-07","open":5250,"high":5350,"low":5130,"close":5330,"volume":81344,"rsi_14":63.76,"sma_20":4885.25,"sma_60":4240.25,"sma_120":3996.42},{"date":"2026-04-08","open":5340,"high":5350,"low":5100,"close":5210,"volume":79373,"rsi_14":61.02,"sma_20":4907.75,"sma_60":4268.58,"sma_120":4009.83},{"date":"2026-04-09","open":5210,"high":5290,"low":5080,"close":5210,"volume":50195,"rsi_14":59.04,"sma_20":4929.0,"sma_60":4296.92,"sma_120":4023.21},{"date":"2026-04-10","open":5190,"high":5480,"low":5100,"close":5300,"volume":144255,"rsi_14":67.96,"sma_20":4951.5,"sma_60":4326.83,"sma_120":4037.33},{"date":"2026-04-13","open":5300,"high":5390,"low":5230,"close":5310,"volume":71540,"rsi_14":64.8,"sma_20":4975.75,"sma_60":4356.17,"sma_120":4051.62},{"date":"2026-04-14","open":5360,"high":5550,"low":5360,"close":5430,"volume":113033,"rsi_14":65.37,"sma_20":5002.5,"sma_60":4387.17,"sma_120":4067.0},{"date":"2026-04-15","open":5500,"high":5550,"low":5410,"close":5530,"volume":65536,"rsi_14":73.51,"sma_20":5037.0,"sma_60":4419.08,"sma_120":4083.5},{"date":"2026-04-16","open":5580,"high":5630,"low":5500,"close":5630,"volume":67964,"rsi_14":77.07,"sma_20":5078.5,"sma_60":4451.67,"sma_120":4101.04},{"date":"2026-04-17","open":5630,"high":5650,"low":5410,"close":5520,"volume":59606,"rsi_14":69.18,"sma_20":5110.0,"sma_60":4483.25,"sma_120":4117.75},{"date":"2026-04-20","open":5530,"high":5540,"low":5410,"close":5530,"volume":42464,"rsi_14":71.96,"sma_20":5151.5,"sma_60":4517.58,"sma_120":4134.29},{"date":"2026-04-21","open":5600,"high":5740,"low":5430,"close":5450,"volume":64618,"rsi_14":68.17,"sma_20":5181.0,"sma_60":4553.0,"sma_120":4149.71},{"date":"2026-04-22","open":5470,"high":5490,"low":5360,"close":5450,"volume":24579,"rsi_14":77.37,"sma_20":5205.75,"sma_60":4586.25,"sma_120":4164.21},{"date":"2026-04-23","open":5450,"high":5460,"low":5340,"close":5410,"volume":39811,"rsi_14":68.89,"sma_20":5235.25,"sma_60":4618.42,"sma_120":4178.21},{"date":"2026-04-24","open":5360,"high":5700,"low":5360,"close":5660,"volume":56111,"rsi_14":69.03,"sma_20":5279.25,"sma_60":4654.75,"sma_120":4193.54},{"date":"2026-04-27","open":5720,"high":5800,"low":5610,"close":5700,"volume":69454,"rsi_14":67.29,"sma_20":5317.5,"sma_60":4693.0,"sma_120":4209.21},{"date":"2026-04-28","open":5700,"high":5810,"low":5580,"close":5680,"volume":111075,"rsi_14":74.23,"sma_20":5357.5,"sma_60":4730.17,"sma_120":4224.88},{"date":"2026-04-29","open":5720,"high":5750,"low":5590,"close":5720,"volume":60247,"rsi_14":75.25,"sma_20":5399.25,"sma_60":4767.17,"sma_120":4239.88},{"date":"2026-04-30","open":5720,"high":5760,"low":5620,"close":5640,"volume":41361,"rsi_14":62.07,"sma_20":5487.0,"sma_60":5107.92,"sma_120":4614.04},{"date":"2026-05-04","open":5640,"high":5810,"low":5640,"close":5730,"volume":62037,"rsi_14":69.44,"sma_20":5483.5,"sma_60":4839.58,"sma_120":4269.21},{"date":"2026-05-06","open":5850,"high":5880,"low":5570,"close":5600,"volume":147663,"rsi_14":57.8,"sma_20":5502.0,"sma_60":4868.83,"sma_120":4284.17},{"date":"2026-05-07","open":5600,"high":5850,"low":5500,"close":5600,"volume":126933,"rsi_14":53.54,"sma_20":5515.5,"sma_60":4895.67,"sma_120":4299.08},{"date":"2026-05-08","open":5600,"high":5670,"low":5430,"close":5500,"volume":48336,"rsi_14":43.43,"sma_20":5530.0,"sma_60":4920.92,"sma_120":4312.83},{"date":"2026-05-11","open":5630,"high":5630,"low":5140,"close":5160,"volume":127118,"rsi_14":35.25,"sma_20":5527.5,"sma_60":4941.08,"sma_120":4323.25},{"date":"2026-05-12","open":5250,"high":5250,"low":5060,"close":5140,"volume":81094,"rsi_14":34.15,"sma_20":5519.5,"sma_60":4959.75,"sma_120":4332.67},{"date":"2026-05-13","open":5090,"high":5140,"low":5000,"close":5050,"volume":68850,"rsi_14":33.87,"sma_20":5506.5,"sma_60":4974.58,"sma_120":4342.08},{"date":"2026-05-14","open":5050,"high":5260,"low":5050,"close":5180,"volume":46966,"rsi_14":40.15,"sma_20":5494.0,"sma_60":4989.75,"sma_120":4352.79},{"date":"2026-05-15","open":5180,"high":5250,"low":5020,"close":5180,"volume":43744,"rsi_14":41.35,"sma_20":5476.5,"sma_60":5005.58,"sma_120":4363.54},{"date":"2026-05-18","open":5180,"high":5550,"low":5100,"close":5320,"volume":162654,"rsi_14":36.07,"sma_20":5461.0,"sma_60":5023.75,"sma_120":4375.96},{"date":"2026-05-19","open":5330,"high":5440,"low":5250,"close":5380,"volume":60068,"rsi_14":37.1,"sma_20":5454.0,"sma_60":5040.92,"sma_120":4389.33},{"date":"2026-05-20","open":5390,"high":5400,"low":5270,"close":5310,"volume":33102,"rsi_14":35.66,"sma_20":5443.0,"sma_60":5056.67,"sma_120":4402.25},{"date":"2026-05-21","open":5310,"high":5380,"low":5310,"close":5370,"volume":33247,"rsi_14":36.64,"sma_20":5439.0,"sma_60":5072.0,"sma_120":4415.58},{"date":"2026-05-22","open":5380,"high":5600,"low":5380,"close":5600,"volume":71834,"rsi_14":48.63,"sma_20":5446.5,"sma_60":5091.17,"sma_120":4430.46},{"date":"2026-05-26","open":5650,"high":5730,"low":5350,"close":5380,"volume":61453,"rsi_14":38.99,"sma_20":5445.0,"sma_60":5106.67,"sma_120":4443.46},{"date":"2026-05-27","open":5390,"high":5390,"low":5220,"close":5300,"volume":57834,"rsi_14":40.26,"sma_20":5427.0,"sma_60":5123.58,"sma_120":4456.17},{"date":"2026-05-28","open":5450,"high":5450,"low":5100,"close":5230,"volume":34961,"rsi_14":38.51,"sma_20":5403.5,"sma_60":5139.17,"sma_120":4468.12},{"date":"2026-05-29","open":5260,"high":5380,"low":5120,"close":5130,"volume":41365,"rsi_14":38.51,"sma_20":5376.0,"sma_60":5154.17,"sma_120":4479.38},{"date":"2026-06-01","open":5100,"high":5130,"low":4925,"close":5040,"volume":71043,"rsi_14":45.59,"sma_20":5342.0,"sma_60":5173.0,"sma_120":4489.42},{"date":"2026-06-02","open":5040,"high":5140,"low":4850,"close":5140,"volume":65184,"rsi_14":50.0,"sma_20":5317.0,"sma_60":5184.5,"sma_120":4500.71},{"date":"2026-06-04","open":5140,"high":5200,"low":4980,"close":5010,"volume":44949,"rsi_14":48.65,"sma_20":5281.0,"sma_60":5194.0,"sma_120":4510.54},{"date":"2026-06-05","open":4980,"high":5110,"low":4920,"close":5110,"volume":34853,"rsi_14":47.59,"sma_20":5256.5,"sma_60":5205.75,"sma_120":4521.42},{"date":"2026-06-08","open":5020,"high":5020,"low":4875,"close":4990,"volume":45579,"rsi_14":43.95,"sma_20":5226.0,"sma_60":5208.92,"sma_120":4531.54},{"date":"2026-06-09","open":4995,"high":5330,"low":4950,"close":5210,"volume":76879,"rsi_14":46.67,"sma_20":5211.5,"sma_60":5216.42,"sma_120":4544.0},{"date":"2026-06-10","open":5210,"high":5210,"low":5060,"close":5080,"volume":15621,"rsi_14":41.28,"sma_20":5207.5,"sma_60":5221.33,"sma_120":4555.25},{"date":"2026-06-11","open":5080,"high":5170,"low":5060,"close":5170,"volume":23705,"rsi_14":45.98,"sma_20":5209.0,"sma_60":5226.67,"sma_120":4567.21},{"date":"2026-06-12","open":5180,"high":5330,"low":5180,"close":5290,"volume":33526,"rsi_14":47.78,"sma_20":5221.0,"sma_60":5234.42,"sma_120":4580.25},{"date":"2026-06-15","open":5290,"high":5350,"low":5220,"close":5290,"volume":25455,"rsi_14":40.13,"sma_20":5226.5,"sma_60":5241.0,"sma_120":4593.46},{"date":"2026-06-16","open":5290,"high":5370,"low":5260,"close":5300,"volume":53077,"rsi_14":47.06,"sma_20":5232.5,"sma_60":5248.67,"sma_120":4606.83},{"date":"2026-06-17","open":5300,"high":5420,"low":5220,"close":5230,"volume":43496,"rsi_14":57.89,"sma_20":5201.0,"sma_60":5302.42,"sma_120":4697.92},{"date":"2026-06-18","open":5230,"high":5240,"low":5110,"close":5230,"volume":20705,"rsi_14":50.0,"sma_20":5220.5,"sma_60":5261.5,"sma_120":4631.92},{"date":"2026-06-19","open":5190,"high":5190,"low":4935,"close":5030,"volume":38222,"rsi_14":46.38,"sma_20":5206.5,"sma_60":5267.0,"sma_120":4643.04},{"date":"2026-06-22","open":5110,"high":5110,"low":4990,"close":5030,"volume":14078,"rsi_14":49.61,"sma_20":5189.5,"sma_60":5269.83,"sma_120":4653.88},{"date":"2026-06-23","open":5100,"high":5470,"low":4860,"close":4890,"volume":172481,"rsi_14":40.6,"sma_20":5154.0,"sma_60":5268.75,"sma_120":4663.33},{"date":"2026-06-24","open":4900,"high":5340,"low":4760,"close":5050,"volume":202235,"rsi_14":51.47,"sma_20":5137.5,"sma_60":5272.58,"sma_120":4674.42},{"date":"2026-06-25","open":5030,"high":5180,"low":4940,"close":5000,"volume":72112,"rsi_14":45.8,"sma_20":5122.5,"sma_60":5276.25,"sma_120":4684.83},{"date":"2026-06-26","open":4980,"high":5090,"low":4850,"close":5040,"volume":40508,"rsi_14":52.03,"sma_20":5113.0,"sma_60":5278.0,"sma_120":4695.88},{"date":"2026-06-29","open":5100,"high":5370,"low":5030,"close":5220,"volume":171889,"rsi_14":50.42,"sma_20":5117.5,"sma_60":5283.67,"sma_120":4708.12},{"date":"2026-06-30","open":5350,"high":5750,"low":5180,"close":5610,"volume":246944,"rsi_14":68.28,"sma_20":5146.0,"sma_60":5295.75,"sma_120":4724.62},{"date":"2026-07-01","open":5550,"high":5610,"low":5330,"close":5570,"volume":80699,"rsi_14":64.29,"sma_20":5167.5,"sma_60":5310.25,"sma_120":4740.83},{"date":"2026-07-02","open":5550,"high":5610,"low":5370,"close":5540,"volume":42173,"rsi_14":59.54,"sma_20":5194.0,"sma_60":5319.5,"sma_120":4757.75},{"date":"2026-07-03","open":5450,"high":5650,"low":5420,"close":5600,"volume":50279,"rsi_14":61.31,"sma_20":5218.5,"sma_60":5325.67,"sma_120":4775.17},{"date":"2026-07-06","open":5700,"high":5800,"low":5470,"close":5600,"volume":72454,"rsi_14":61.03,"sma_20":5249.0,"sma_60":5330.17,"sma_120":4792.62},{"date":"2026-07-07","open":5580,"high":5640,"low":5400,"close":5460,"volume":40422,"rsi_14":58.04,"sma_20":5261.5,"sma_60":5334.33,"sma_120":4808.54},{"date":"2026-07-08","open":5440,"high":5650,"low":5350,"close":5540,"volume":52907,"rsi_14":60.26,"sma_20":5284.5,"sma_60":5339.83,"sma_120":4824.96},{"date":"2026-07-09","open":5520,"high":5630,"low":5340,"close":5440,"volume":25457,"rsi_14":64.54,"sma_20":5298.0,"sma_60":5342.17,"sma_120":4840.17},{"date":"2026-07-10","open":5470,"high":5630,"low":5270,"close":5520,"volume":33096,"rsi_14":66.44,"sma_20":5309.5,"sma_60":5345.67,"sma_120":4855.54},{"date":"2026-07-13","open":5520,"high":5640,"low":5460,"close":5520,"volume":31528,"rsi_14":73.33,"sma_20":5321.0,"sma_60":5347.17,"sma_120":4871.33},{"date":"2026-07-14","open":5500,"high":5640,"low":5470,"close":5640,"volume":53285,"rsi_14":72.52,"sma_20":5338.0,"sma_60":5349.0,"sma_120":4889.42},{"date":"2026-07-15","open":5670,"high":5710,"low":5540,"close":5600,"volume":62464,"rsi_14":73.08,"sma_20":5356.5,"sma_60":5348.5,"sma_120":4908.38},{"date":"2026-07-16","open":5700,"high":5700,"low":5500,"close":5590,"volume":15698,"rsi_14":71.65,"sma_20":5374.5,"sma_60":5349.67,"sma_120":4926.17},{"date":"2026-07-20","open":5590,"high":5740,"low":5490,"close":5590,"volume":55085,"rsi_14":66.97,"sma_20":5402.5,"sma_60":5350.67,"sma_120":4943.75},{"date":"2026-07-21","open":5560,"high":5740,"low":5540,"close":5650,"volume":46825,"rsi_14":52.63,"sma_20":5433.5,"sma_60":5354.0,"sma_120":4961.83},{"date":"2026-07-22","open":5650,"high":5700,"low":5550,"close":5640,"volume":29743,"rsi_14":54.79,"sma_20":5471.0,"sma_60":5357.17,"sma_120":4980.46},{"date":"2026-07-23","open":5710,"high":5860,"low":5640,"close":5780,"volume":92837,"rsi_14":64.29,"sma_20":5507.5,"sma_60":5363.33,"sma_120":4999.88},{"date":"2026-07-24","open":5820,"high":5950,"low":5670,"close":5770,"volume":65705,"rsi_14":60.76,"sma_20":5546.0,"sma_60":5365.17,"sma_120":5018.79},{"date":"2026-07-27","open":5820,"high":5820,"low":5670,"close":5780,"volume":39371,"rsi_14":61.25,"sma_20":5583.0,"sma_60":5366.5,"sma_120":5036.96},{"date":"2026-07-28","open":5780,"high":5780,"low":5370,"close":5540,"volume":57642,"rsi_14":54.44,"sma_20":5599.0,"sma_60":5364.17,"sma_120":5053.21},{"date":"2026-07-29","open":5520,"high":5690,"low":4800,"close":5270,"volume":179845,"rsi_14":37.61,"sma_20":5582.0,"sma_60":5356.67,"sma_120":5066.46},{"date":"2026-07-30","open":5100,"high":5420,"low":5100,"close":5280,"volume":56679,"rsi_14":42.0,"sma_20":5567.5,"sma_60":5350.67,"sma_120":5078.71},{"date":"2026-07-31","open":5290,"high":5450,"low":5250,"close":5440,"volume":24097,"rsi_14":46.3,"sma_20":5562.5,"sma_60":5345.83,"sma_120":5092.71},{"date":"2026-08-03","open":5520,"high":5520,"low":5200,"close":5250,"volume":30256,"rsi_14":39.37,"sma_20":5545.0,"sma_60":5340.0,"sma_120":5104.42},{"date":"2026-08-04","open":5240,"high":5510,"low":5240,"close":5490,"volume":38148,"rsi_14":44.6,"sma_20":5539.5,"sma_60":5338.17,"sma_120":5116.92},{"date":"2026-08-05","open":5490,"high":5730,"low":5490,"close":5680,"volume":79804,"rsi_14":52.6,"sma_20":5550.5,"sma_60":5341.17,"sma_120":5131.04},{"date":"2026-08-06","open":5630,"high":5720,"low":5600,"close":5690,"volume":8094,"rsi_14":53.25,"sma_20":5558.0,"sma_60":5350.0,"sma_120":5145.54},{"date":"2026-08-07","open":5690,"high":6150,"low":5640,"close":5890,"volume":174609,"rsi_14":58.62,"sma_20":5580.5,"sma_60":5362.5,"sma_120":5161.12},{"date":"2026-08-10","open":5930,"high":5970,"low":5780,"close":5860,"volume":31057,"rsi_14":56.14,"sma_20":5597.5,"sma_60":5376.0,"sma_120":5175.29},{"date":"2026-08-11","open":5790,"high":6040,"low":5790,"close":5990,"volume":42227,"rsi_14":59.56,"sma_20":5621.0,"sma_60":5389.5,"sma_120":5189.62},{"date":"2026-08-12","open":5990,"high":6005,"low":5840,"close":5950,"volume":33019,"rsi_14":54.91,"sma_20":5636.5,"sma_60":5402.33,"sma_120":5203.96},{"date":"2026-08-13","open":5950,"high":6010,"low":5840,"close":5890,"volume":31841,"rsi_14":53.37,"sma_20":5651.0,"sma_60":5411.83,"sma_120":5217.79},{"date":"2026-08-14","open":5890,"high":6050,"low":5840,"close":5970,"volume":136169,"rsi_14":55.14,"sma_20":5670.0,"sma_60":5421.67,"sma_120":5231.29},{"date":"2026-08-18","open":5950,"high":5960,"low":5670,"close":5820,"volume":104404,"rsi_14":57.95,"sma_20":5681.5,"sma_60":5430.17,"sma_120":5243.42},{"date":"2026-08-19","open":5780,"high":5900,"low":5610,"close":5760,"volume":28575,"rsi_14":65.81,"sma_20":5687.0,"sma_60":5436.67,"sma_120":5254.33},{"date":"2026-08-20","open":5690,"high":5690,"low":5460,"close":5570,"volume":62522,"rsi_14":58.38,"sma_20":5683.5,"sma_60":5436.17,"sma_120":5263.67},{"date":"2026-08-21","open":5500,"high":5540,"low":5370,"close":5450,"volume":30049,"rsi_14":50.3,"sma_20":5667.0,"sma_60":5437.33,"sma_120":5272.0},{"date":"2026-08-24","open":5450,"high":5740,"low":5360,"close":5450,"volume":17773,"rsi_14":56.67,"sma_20":5651.0,"sma_60":5439.83,"sma_120":5281.71},{"date":"2026-08-25","open":5450,"high":5520,"low":5320,"close":5520,"volume":9502,"rsi_14":51.13,"sma_20":5638.0,"sma_60":5444.67,"sma_120":5291.92},{"date":"2026-08-26","open":5550,"high":5600,"low":5450,"close":5560,"volume":17127,"rsi_14":44.92,"sma_20":5639.0,"sma_60":5451.83,"sma_120":5303.0},{"date":"2026-08-27","open":5620,"high":5620,"low":5370,"close":5390,"volume":25268,"rsi_14":38.81,"sma_20":5645.0,"sma_60":5457.67,"sma_120":5315.33},{"date":"2026-08-28","open":5430,"high":5520,"low":5370,"close":5500,"volume":46772,"rsi_14":34.4,"sma_20":5656.0,"sma_60":5463.67,"sma_120":5324.08},{"date":"2026-08-31","open":5500,"high":5580,"low":5380,"close":5570,"volume":20267,"rsi_14":38.76,"sma_20":5662.5,"sma_60":5473.0,"sma_120":5333.5},{"date":"2026-09-01","open":5570,"high":5640,"low":5500,"close":5620,"volume":11925,"rsi_14":34.71,"sma_20":5681.0,"sma_60":5481.5,"sma_120":5343.62},{"date":"2026-09-02","open":5620,"high":5640,"low":5340,"close":5640,"volume":16712,"rsi_14":36.97,"sma_20":5688.5,"sma_60":5492.33,"sma_120":5350.62},{"date":"2026-09-03","open":5610,"high":5720,"low":5490,"close":5630,"volume":21934,"rsi_14":38.6,"sma_20":5686.0,"sma_60":5499.33,"sma_120":5357.88},{"date":"2026-09-04","open":5540,"high":5590,"low":5460,"close":5550,"volume":24908,"rsi_14":31.58,"sma_20":5679.0,"sma_60":5507.17,"sma_120":5364.25},{"date":"2026-09-07","open":5580,"high":5600,"low":5390,"close":5390,"volume":39524,"rsi_14":31.3,"sma_20":5654.0,"sma_60":5510.83,"sma_120":5368.75},{"date":"2026-09-08","open":5390,"high":5440,"low":5310,"close":5330,"volume":19308,"rsi_14":31.3,"sma_20":5627.5,"sma_60":5511.5,"sma_120":5372.96},{"date":"2026-09-09","open":5330,"high":5430,"low":5300,"close":5390,"volume":12545,"rsi_14":41.18,"sma_20":5597.5,"sma_60":5513.17,"sma_120":5377.08},{"date":"2026-09-10","open":5390,"high":5420,"low":5270,"close":5360,"volume":9694,"rsi_14":45.16,"sma_20":5568.0,"sma_60":5514.17,"sma_120":5381.42},{"date":"2026-09-11","open":5320,"high":5370,"low":5280,"close":5300,"volume":10465,"rsi_14":42.42,"sma_20":5538.5,"sma_60":5515.33,"sma_120":5385.58},{"date":"2026-09-14","open":5270,"high":5400,"low":5270,"close":5370,"volume":7436,"rsi_14":42.42,"sma_20":5508.5,"sma_60":5517.67,"sma_120":5389.58},{"date":"2026-09-15","open":5410,"high":5410,"low":5210,"close":5230,"volume":33055,"rsi_14":34.86,"sma_20":5479.0,"sma_60":5521.0,"sma_120":5394.0},{"date":"2026-09-16","open":5440,"high":5440,"low":5190,"close":5270,"volume":20063,"rsi_14":43.75,"sma_20":5454.5,"sma_60":5525.0,"sma_120":5397.42},{"date":"2026-09-17","open":5210,"high":5470,"low":5210,"close":5300,"volume":10342,"rsi_14":38.64,"sma_20":5441.0,"sma_60":5531.83,"sma_120":5400.29},{"date":"2026-09-18","open":5340,"high":5480,"low":5270,"close":5370,"volume":30143,"rsi_14":38.64,"sma_20":5437.0,"sma_60":5537.17,"sma_120":5404.88},{"date":"2026-09-21","open":5410,"high":5480,"low":5370,"close":5410,"volume":17471,"rsi_14":37.93,"sma_20":5435.0,"sma_60":5544.0,"sma_120":5410.12},{"date":"2026-09-22","open":5440,"high":5450,"low":5320,"close":5400,"volume":20997,"rsi_14":36.05,"sma_20":5429.0,"sma_60":5550.0,"sma_120":5414.0},{"date":"2026-09-23","open":5350,"high":5460,"low":5320,"close":5400,"volume":12818,"rsi_14":36.47,"sma_20":5421.0,"sma_60":5553.0,"sma_120":5418.33},{"date":"2026-09-28","open":5360,"high":5580,"low":5340,"close":5550,"volume":22007,"rsi_14":50.0,"sma_20":5429.0,"sma_60":5552.0,"sma_120":5423.88},{"date":"2026-09-29","open":5500,"high":5550,"low":5350,"close":5450,"volume":23098,"rsi_14":53.49,"sma_20":5426.5,"sma_60":5550.0,"sma_120":5430.12},{"date":"2026-09-30","open":5400,"high":5470,"low":5370,"close":5450,"volume":23781,"rsi_14":57.5,"sma_20":5420.5,"sma_60":5548.5,"sma_120":5434.0},{"date":"2026-10-01","open":5700,"high":5980,"low":5400,"close":5540,"volume":161154,"rsi_14":59.04,"sma_20":5416.5,"sma_60":5547.5,"sma_120":5436.58},{"date":"2026-10-02","open":5490,"high":5620,"low":5410,"close":5500,"volume":17417,"rsi_14":58.33,"sma_20":5409.5,"sma_60":5545.83,"sma_120":5438.0},{"date":"2026-10-06","open":5450,"high":5480,"low":5380,"close":5440,"volume":9702,"rsi_14":58.33,"sma_20":5400.0,"sma_60":5545.5,"sma_120":5439.92},{"date":"2026-10-07","open":5490,"high":5940,"low":5360,"close":5500,"volume":21807,"rsi_14":57.83,"sma_20":5397.5,"sma_60":5544.83,"sma_120":5442.33},{"date":"2026-10-08","open":5590,"high":5830,"low":5310,"close":5370,"volume":6645,"rsi_14":58.54,"sma_20":5396.5,"sma_60":5543.67,"sma_120":5442.92},{"date":"2026-10-12","open":5390,"high":5490,"low":5230,"close":5390,"volume":23051,"rsi_14":57.5,"sma_20":5399.5,"sma_60":5541.5,"sma_120":5443.58},{"date":"2026-10-13","open":5310,"high":5400,"low":4960,"close":5390,"volume":58345,"rsi_14":55.84,"sma_20":5399.5,"sma_60":5539.33,"sma_120":5443.25},{"date":"2026-10-14","open":5400,"high":5420,"low":5260,"close":5300,"volume":9825,"rsi_14":45.57,"sma_20":5396.5,"sma_60":5533.67,"sma_120":5441.33},{"date":"2026-10-15","open":5300,"high":5450,"low":5160,"close":5300,"volume":17458,"rsi_14":42.67,"sma_20":5396.5,"sma_60":5528.67,"sma_120":5438.58},{"date":"2026-10-16","open":5370,"high":5390,"low":5230,"close":5350,"volume":18508,"rsi_14":46.84,"sma_20":5395.5,"sma_60":5524.67,"sma_120":5437.17},{"date":"2026-10-19","open":5260,"high":5440,"low":5240,"close":5360,"volume":9594,"rsi_14":47.5,"sma_20":5402.0,"sma_60":5520.83,"sma_120":5435.75},{"date":"2026-10-20","open":5360,"high":5500,"low":5220,"close":5260,"volume":17788,"rsi_14":30.67,"sma_20":5401.5,"sma_60":5514.33,"sma_120":5434.17},{"date":"2026-10-21","open":5390,"high":5430,"low":5200,"close":5330,"volume":19800,"rsi_14":41.67,"sma_20":5403.0,"sma_60":5509.17,"sma_120":5433.17},{"date":"2026-10-22","open":5340,"high":5340,"low":5150,"close":5310,"volume":27858,"rsi_14":40.54,"sma_20":5400.0,"sma_60":5501.33,"sma_120":5432.33},{"date":"2026-10-23","open":5161,"high":5348,"low":5062,"close":5290,"volume":29345,"rsi_14":31.34,"sma_20":5394.0,"sma_60":5493.33,"sma_120":5429.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.37,"ttm_eps":null,"close":3890.9834},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.31,"ttm_eps":null,"close":3275.7053},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.3,"ttm_eps":null,"close":3216.0151},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.26,"ttm_eps":null,"close":2917.5762},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":2.41,"pbr":0.28,"ttm_eps":null,"close":3233.8325},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.1,"pbr":0.29,"ttm_eps":null,"close":3371.9163},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.24,"pbr":0.31,"ttm_eps":null,"close":3840.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.55,"pbr":0.39,"ttm_eps":null,"close":4880.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":2.41,"pbr":0.42,"ttm_eps":null,"close":5610.0}],"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":"DSR제강","phase":"above-fold","symbol_resolved":true}