{"status":"ok","report":{"price_analysis":{"current":5100.0,"change_1d":-2.7,"change_7d":0.4,"change_30d":1.2,"high_30d":5410.0,"low_30d":4830.0,"position_in_range":47.0,"support":4888.0,"resistance":5352.0},"summary":"엘엠에스(073110)은 Technology 섹터 KR 시장 종목입니다, 시가총액 453.44억. 현재가 5,100원, 전일 대비 -2.7%, 30일 +1.2%. PER 11.5배 / ROE 4.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 917.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.5배입니다. ROE 4.9%입니다. 시가총액 453.44억. 매출 858.22억, 영업이익 -38.56억.","grade":"C","comment":"PER 11.5배, ROE 4.86%","per":11.5,"pbr":0.59,"roe":4.86,"eps":443.57,"revenue":85822496454.0,"operating_income":-3856085290.0,"net_income":3106491081.0,"market_cap":45343809300,"profit_margin":3.62,"roa":2.2,"operating_margin":-4.49,"gross_margin":26.07,"debt_ratio":1.209523888601562,"total_assets":170786995104.0,"total_equity":77295835535.0,"total_debt":93491159569.0,"dividend_yield":3.75,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.0로 중립 구간입니다. MACD(13.41)가 시그널선(26.55)을 하회합니다(데드크로스). SMA20 5190, SMA60 5026 — 혼조세입니다. 볼린저밴드 5005~5376 (현재 위치 26%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":46.95121951219512,"macd":13.412909118481366,"macd_signal":26.55160614965699,"sma_20":5190.5,"sma_60":5026.0,"bb_upper":5375.9157490614,"bb_lower":5005.0842509386,"atr_14":260.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -917.00, 기관 순매수 0.00. 30일 누적: 외국인 -7853.00, 기관 -471.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-917.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-895.0,"institution_net":0.0,"retail_net":895.0},{"date":"2026-10-22","foreign_net":-57.0,"institution_net":0.0,"retail_net":57.0},{"date":"2026-10-21","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-20","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-19","foreign_net":38.0,"institution_net":0.0,"retail_net":-38.0},{"date":"2026-10-16","foreign_net":-36.0,"institution_net":0.0,"retail_net":36.0},{"date":"2026-10-15","foreign_net":127.0,"institution_net":0.0,"retail_net":-127.0},{"date":"2026-10-14","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-13","foreign_net":-229.0,"institution_net":0.0,"retail_net":229.0},{"date":"2026-10-12","foreign_net":-1291.0,"institution_net":0.0,"retail_net":1291.0},{"date":"2026-10-08","foreign_net":59.0,"institution_net":0.0,"retail_net":-59.0},{"date":"2026-10-07","foreign_net":50.0,"institution_net":0.0,"retail_net":-50.0},{"date":"2026-10-06","foreign_net":-37.0,"institution_net":0.0,"retail_net":37.0},{"date":"2026-10-02","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-01","foreign_net":29.0,"institution_net":0.0,"retail_net":-29.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-29","foreign_net":61.0,"institution_net":-4.0,"retail_net":-57.0},{"date":"2026-09-28","foreign_net":-3665.0,"institution_net":0.0,"retail_net":3665.0},{"date":"2026-09-23","foreign_net":219.0,"institution_net":0.0,"retail_net":-219.0},{"date":"2026-09-22","foreign_net":-40.0,"institution_net":-12.0,"retail_net":52.0},{"date":"2026-09-21","foreign_net":-84.0,"institution_net":0.0,"retail_net":84.0},{"date":"2026-09-18","foreign_net":-1814.0,"institution_net":0.0,"retail_net":1814.0},{"date":"2026-09-17","foreign_net":-174.0,"institution_net":0.0,"retail_net":174.0},{"date":"2026-09-16","foreign_net":207.0,"institution_net":0.0,"retail_net":-207.0},{"date":"2026-09-15","foreign_net":-422.0,"institution_net":0.0,"retail_net":422.0},{"date":"2026-09-14","foreign_net":270.0,"institution_net":-369.0,"retail_net":99.0},{"date":"2026-09-11","foreign_net":-183.0,"institution_net":0.0,"retail_net":183.0},{"date":"2026-09-10","foreign_net":209.0,"institution_net":-81.0,"retail_net":-128.0},{"date":"2026-09-09","foreign_net":172.0,"institution_net":0.0,"retail_net":-172.0},{"date":"2026-09-08","foreign_net":-367.0,"institution_net":-5.0,"retail_net":372.0}],"periods":{"d1":{"foreign_net":-895.0,"institution_net":0,"retail_net":895.0},"d3":{"foreign_net":-954.0,"institution_net":0,"retail_net":954.0},"d7":{"foreign_net":-826.0,"institution_net":0,"retail_net":826.0},"d14":{"foreign_net":-2270.0,"institution_net":0,"retail_net":2270.0},"d30":{"foreign_net":-7853.0,"institution_net":-471.0,"retail_net":8324.0}}},"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 11.5x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"매출 +19.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.4,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":300.1,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.9%","metrics":[{"name":"ROE","value":4.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.0,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.2,"unit":"%","percentile":53,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.3x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.29,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.01,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.5x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.4%"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.26,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.21,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.07,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-4.49,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 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":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.5,"current_pbr":0.59,"per_5y_high":11.77,"per_5y_low":11.77,"per_5y_avg":11.77,"per_percentile":null,"pbr_5y_high":0.91,"pbr_5y_low":0.7,"pbr_5y_avg":0.79,"pbr_percentile":0.0,"per_5y_median":11.77,"pbr_5y_median":0.81,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.83},{"quarter":"2024-Q3","per":null,"pbr":0.75},{"quarter":"2024-Q4","per":null,"pbr":0.81},{"quarter":"2025-Q1","per":null,"pbr":0.85},{"quarter":"2025-Q2","per":null,"pbr":0.91},{"quarter":"2025-Q3","per":null,"pbr":0.87},{"quarter":"2025-Q4","per":null,"pbr":0.71},{"quarter":"2026-Q1","per":null,"pbr":0.71},{"quarter":"2026-Q2","per":11.77,"pbr":0.7},{"quarter":"현재","per":11.5,"pbr":0.59}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6809.8682,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5921.6245,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6020.8462,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5953.9478,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6011.2891,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5695.9116,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":11.77,"eps":443.57,"close":5220.0,"source":"reported"},{"date":"2026-07","per":10.57,"eps":443.57,"close":4690.0,"source":"reported"},{"date":"2026-08","per":11.26,"eps":443.57,"close":4995.0,"source":"reported"},{"date":"2026-09","per":11.68,"eps":443.57,"close":5180.0,"source":"reported"},{"date":"2026-10","per":11.38,"eps":443.57,"close":5050.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.33,"std":0.42,"upper_1sd":11.76,"lower_1sd":10.91,"current":11.38,"count":5},"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":3.75,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":54,"summary":"배당성향 43%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":43.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.75,"summary":"배당수익률 3.75%","metrics":[{"name":"배당수익률","value":3.75,"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":"11.5배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"4.9%"}],"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":"2026-10-23T22:39:04.964527+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04863945264292562,"dividend_yield":null,"eps":517.0,"revenue":26680853894.0,"operating_income":1673679655.0,"net_income":3759627132.0,"market_cap":null,"profit_margin":0.14091104980884686,"operating_margin":0.06272961358918043,"roa":0.02201354458933241,"gross_margin":0.2606751893560667,"total_equity":77295835535.0,"total_assets":170786995104.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.59,"roe":0.04982871905104612,"dividend_yield":3.75,"eps":414.78,"revenue":22349510645.0,"operating_income":-836352414.0,"net_income":3689819840.0,"market_cap":52200000000.0,"profit_margin":0.16509622508560298,"operating_margin":-0.037421509011299425,"roa":0.023069356589253062,"gross_margin":0.22054470405609186,"total_equity":74050064105.0,"total_assets":159944635895.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0580852397434274,"dividend_yield":null,"eps":-475.63,"revenue":18946479240.0,"operating_income":-2036928349.0,"net_income":-4231053052.0,"market_cap":null,"profit_margin":-0.2233160577437183,"operating_margin":-0.10750959707065871,"roa":-0.02815047736557898,"gross_margin":0.23470962497410153,"total_equity":72842138049.0,"total_assets":150301289639.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00165190958212196,"dividend_yield":null,"eps":-12.58,"revenue":17845652675.0,"operating_income":-2656484182.0,"net_income":-111902839.0,"market_cap":null,"profit_margin":-0.006270593798833979,"operating_margin":-0.14885889747935488,"roa":-0.0007476790194332018,"gross_margin":0.1088524951357656,"total_equity":67741503658.0,"total_assets":149666950779.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.09077077828474074,"dividend_yield":null,"eps":-696.67,"revenue":18048989143.0,"operating_income":-3477975075.0,"net_income":-6197383556.0,"market_cap":null,"profit_margin":-0.34336457886360644,"operating_margin":-0.19269639132942107,"roa":-0.042784920031262164,"gross_margin":0.13294898833326868,"total_equity":68275095500.0,"total_assets":144849716944.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.021995785288882345,"dividend_yield":null,"eps":-178.69,"revenue":14733016793.0,"operating_income":-1449540395.0,"net_income":-1589547359.0,"market_cap":null,"profit_margin":-0.10789014777714982,"operating_margin":-0.09838720849681719,"roa":-0.010689732458125548,"gross_margin":0.26917171932392026,"total_equity":72265997241.0,"total_assets":148698516565.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.05425479982994321,"dividend_yield":null,"eps":-468.95,"revenue":13609345446.0,"operating_income":-3983148485.0,"net_income":-4171685443.0,"market_cap":null,"profit_margin":-0.30653093931318526,"operating_margin":-0.2926774473323924,"roa":-0.02676744273816116,"gross_margin":0.21839268683370594,"total_equity":76890624536.0,"total_assets":155849233855.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.047348844733930445,"dividend_yield":null,"eps":-432.16,"revenue":14686378881.0,"operating_income":-2728576585.0,"net_income":-3844370953.0,"market_cap":null,"profit_margin":-0.26176438618055287,"operating_margin":-0.18578960866452945,"roa":-0.02544980089332814,"gross_margin":0.19819839080726492,"total_equity":81192497401.0,"total_assets":151057014910.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02001733734133787,"dividend_yield":null,"eps":-191.44,"revenue":15844937783.0,"operating_income":-1729879529.0,"net_income":-1702979299.0,"market_cap":null,"profit_margin":-0.10747781545896147,"operating_margin":-0.10917553307504836,"roa":-0.01080029866733746,"gross_margin":0.253623612287806,"total_equity":85075216047.0,"total_assets":157678907913.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05891906216072814,"dividend_yield":null,"eps":573.68,"revenue":23569421440.0,"operating_income":4771615192.0,"net_income":5103309873.0,"market_cap":null,"profit_margin":0.21652249233148763,"operating_margin":0.20244939843546708,"roa":0.031606889711202894,"gross_margin":0.4375161194028868,"total_equity":86615599194.0,"total_assets":161461944520.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1091214673858966,"dividend_yield":null,"eps":-1013.04,"revenue":20821009383.0,"operating_income":-285224787.0,"net_income":-9011724736.0,"market_cap":null,"profit_margin":-0.43281882113544023,"operating_margin":-0.01369889335110147,"roa":-0.057376489702385736,"gross_margin":0.30703690918172427,"total_equity":82584343410.0,"total_assets":157063019762.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.003435717612185336,"dividend_yield":null,"eps":-52.0,"revenue":18299022362.0,"operating_income":-1346916545.0,"net_income":-314919624.0,"market_cap":null,"profit_margin":-0.01720964201092876,"operating_margin":-0.07360592923242858,"roa":-0.001785837729158555,"gross_margin":0.2584792273833279,"total_equity":91660508676.0,"total_assets":176342799157.0}],"current_price":5100.0,"change_pct":-2.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8170.0},{"date":"2016-10-25","close":7930.0},{"date":"2016-10-26","close":7630.0},{"date":"2016-10-27","close":7610.0},{"date":"2016-10-28","close":7620.0},{"date":"2016-10-31","close":7570.0},{"date":"2016-11-01","close":7710.0},{"date":"2016-11-02","close":7280.0},{"date":"2016-11-03","close":7380.0},{"date":"2016-11-04","close":7710.0},{"date":"2016-11-07","close":8080.0},{"date":"2016-11-08","close":8010.0},{"date":"2016-11-09","close":7440.0},{"date":"2016-11-10","close":7840.0},{"date":"2016-11-11","close":7980.0},{"date":"2016-11-14","close":8050.0},{"date":"2016-11-15","close":8060.0},{"date":"2016-11-16","close":8040.0},{"date":"2016-11-17","close":7900.0},{"date":"2016-11-18","close":7790.0},{"date":"2016-11-21","close":7920.0},{"date":"2016-11-22","close":7800.0},{"date":"2016-11-23","close":7420.0},{"date":"2016-11-24","close":7350.0},{"date":"2016-11-25","close":7560.0},{"date":"2016-11-28","close":7580.0},{"date":"2016-11-29","close":7640.0},{"date":"2016-11-30","close":7640.0},{"date":"2016-12-01","close":7670.0},{"date":"2016-12-02","close":7490.0},{"date":"2016-12-05","close":7360.0},{"date":"2016-12-06","close":7360.0},{"date":"2016-12-07","close":7210.0},{"date":"2016-12-08","close":7210.0},{"date":"2016-12-09","close":7210.0},{"date":"2016-12-12","close":7350.0},{"date":"2016-12-13","close":7510.0},{"date":"2016-12-14","close":7440.0},{"date":"2016-12-15","close":7580.0},{"date":"2016-12-16","close":7590.0},{"date":"2016-12-19","close":7740.0},{"date":"2016-12-20","close":7750.0},{"date":"2016-12-21","close":7800.0},{"date":"2016-12-22","close":7800.0},{"date":"2016-12-23","close":7930.0},{"date":"2016-12-26","close":8000.0},{"date":"2016-12-27","close":7990.0},{"date":"2016-12-28","close":8110.0},{"date":"2016-12-29","close":7970.0},{"date":"2017-01-02","close":8340.0},{"date":"2017-01-03","close":8310.0},{"date":"2017-01-04","close":8280.0},{"date":"2017-01-05","close":8310.0},{"date":"2017-01-06","close":8290.0},{"date":"2017-01-09","close":8070.0},{"date":"2017-01-10","close":8040.0},{"date":"2017-01-11","close":7900.0},{"date":"2017-01-12","close":8150.0},{"date":"2017-01-13","close":8110.0},{"date":"2017-01-16","close":8070.0},{"date":"2017-01-17","close":8100.0},{"date":"2017-01-18","close":8030.0},{"date":"2017-01-19","close":8020.0},{"date":"2017-01-20","close":7950.0},{"date":"2017-01-23","close":8030.0},{"date":"2017-01-24","close":8040.0},{"date":"2017-01-25","close":8290.0},{"date":"2017-01-26","close":8740.0},{"date":"2017-01-31","close":8840.0},{"date":"2017-02-01","close":9400.0},{"date":"2017-02-02","close":9410.0},{"date":"2017-02-03","close":9620.0},{"date":"2017-02-06","close":9710.0},{"date":"2017-02-07","close":9500.0},{"date":"2017-02-08","close":9500.0},{"date":"2017-02-09","close":9340.0},{"date":"2017-02-10","close":9400.0},{"date":"2017-02-13","close":9300.0},{"date":"2017-02-14","close":9080.0},{"date":"2017-02-15","close":9190.0},{"date":"2017-02-16","close":9450.0},{"date":"2017-02-17","close":9500.0},{"date":"2017-02-20","close":10400.0},{"date":"2017-02-21","close":10100.0},{"date":"2017-02-22","close":10150.0},{"date":"2017-02-23","close":9750.0},{"date":"2017-02-24","close":9570.0},{"date":"2017-02-27","close":9760.0},{"date":"2017-02-28","close":9500.0},{"date":"2017-03-02","close":9250.0},{"date":"2017-03-03","close":9180.0},{"date":"2017-03-06","close":9470.0},{"date":"2017-03-07","close":9630.0},{"date":"2017-03-08","close":9600.0},{"date":"2017-03-09","close":9770.0},{"date":"2017-03-10","close":9830.0},{"date":"2017-03-13","close":9740.0},{"date":"2017-03-14","close":9650.0},{"date":"2017-03-15","close":9500.0},{"date":"2017-03-16","close":9440.0},{"date":"2017-03-17","close":9270.0},{"date":"2017-03-20","close":9370.0},{"date":"2017-03-21","close":9160.0},{"date":"2017-03-22","close":9220.0},{"date":"2017-03-23","close":9030.0},{"date":"2017-03-24","close":9120.0},{"date":"2017-03-27","close":9300.0},{"date":"2017-03-28","close":9580.0},{"date":"2017-03-29","close":9400.0},{"date":"2017-03-30","close":9300.0},{"date":"2017-03-31","close":9150.0},{"date":"2017-04-03","close":9430.0},{"date":"2017-04-04","close":9840.0},{"date":"2017-04-05","close":10250.0},{"date":"2017-04-06","close":10250.0},{"date":"2017-04-07","close":10450.0},{"date":"2017-04-10","close":10200.0},{"date":"2017-04-11","close":10150.0},{"date":"2017-04-12","close":10150.0},{"date":"2017-04-13","close":10350.0},{"date":"2017-04-14","close":10700.0},{"date":"2017-04-17","close":11200.0},{"date":"2017-04-18","close":11150.0},{"date":"2017-04-19","close":11400.0},{"date":"2017-04-20","close":11500.0},{"date":"2017-04-21","close":11050.0},{"date":"2017-04-24","close":10900.0},{"date":"2017-04-25","close":10850.0},{"date":"2017-04-26","close":11150.0},{"date":"2017-04-27","close":11050.0},{"date":"2017-04-28","close":11150.0},{"date":"2017-05-02","close":10650.0},{"date":"2017-05-04","close":10400.0},{"date":"2017-05-08","close":10400.0},{"date":"2017-05-10","close":10150.0},{"date":"2017-05-11","close":10150.0},{"date":"2017-05-12","close":10200.0},{"date":"2017-05-15","close":10300.0},{"date":"2017-05-16","close":10700.0},{"date":"2017-05-17","close":10450.0},{"date":"2017-05-18","close":10200.0},{"date":"2017-05-19","close":9800.0},{"date":"2017-05-22","close":9410.0},{"date":"2017-05-23","close":9400.0},{"date":"2017-05-24","close":9300.0},{"date":"2017-05-25","close":9240.0},{"date":"2017-05-26","close":9360.0},{"date":"2017-05-29","close":9360.0},{"date":"2017-05-30","close":9360.0},{"date":"2017-05-31","close":9360.0},{"date":"2017-06-01","close":9360.0},{"date":"2017-06-02","close":9360.0},{"date":"2017-06-05","close":9360.0},{"date":"2017-06-07","close":9360.0},{"date":"2017-06-08","close":9360.0},{"date":"2017-06-09","close":9360.0},{"date":"2017-06-12","close":9360.0},{"date":"2017-06-13","close":9360.0},{"date":"2017-06-14","close":9360.0},{"date":"2017-06-15","close":9360.0},{"date":"2017-06-16","close":9360.0},{"date":"2017-06-19","close":9360.0},{"date":"2017-06-20","close":10050.0},{"date":"2017-06-21","close":10200.0},{"date":"2017-06-22","close":10350.0},{"date":"2017-06-23","close":10150.0},{"date":"2017-06-26","close":10150.0},{"date":"2017-06-27","close":10500.0},{"date":"2017-06-28","close":11100.0},{"date":"2017-06-29","close":11200.0},{"date":"2017-06-30","close":11600.0},{"date":"2017-07-03","close":11600.0},{"date":"2017-07-04","close":11300.0},{"date":"2017-07-05","close":11500.0},{"date":"2017-07-06","close":11900.0},{"date":"2017-07-07","close":12050.0},{"date":"2017-07-10","close":11950.0},{"date":"2017-07-11","close":11950.0},{"date":"2017-07-12","close":11800.0},{"date":"2017-07-13","close":11900.0},{"date":"2017-07-14","close":11950.0},{"date":"2017-07-17","close":12200.0},{"date":"2017-07-18","close":12100.0},{"date":"2017-07-19","close":12150.0},{"date":"2017-07-20","close":12100.0},{"date":"2017-07-21","close":12500.0},{"date":"2017-07-24","close":12950.0},{"date":"2017-07-25","close":12550.0},{"date":"2017-07-26","close":11800.0},{"date":"2017-07-27","close":11900.0},{"date":"2017-07-28","close":11500.0},{"date":"2017-07-31","close":11700.0},{"date":"2017-08-01","close":11650.0},{"date":"2017-08-02","close":11700.0},{"date":"2017-08-03","close":11000.0},{"date":"2017-08-04","close":11500.0},{"date":"2017-08-07","close":11450.0},{"date":"2017-08-08","close":11550.0},{"date":"2017-08-09","close":11250.0},{"date":"2017-08-10","close":11250.0},{"date":"2017-08-11","close":11200.0},{"date":"2017-08-14","close":11300.0},{"date":"2017-08-16","close":11600.0},{"date":"2017-08-17","close":12000.0},{"date":"2017-08-18","close":11950.0},{"date":"2017-08-21","close":12000.0},{"date":"2017-08-22","close":11750.0},{"date":"2017-08-23","close":11500.0},{"date":"2017-08-24","close":11400.0},{"date":"2017-08-25","close":11850.0},{"date":"2017-08-28","close":11600.0},{"date":"2017-08-29","close":11700.0},{"date":"2017-08-30","close":11350.0},{"date":"2017-08-31","close":12000.0},{"date":"2017-09-01","close":12100.0},{"date":"2017-09-04","close":11750.0},{"date":"2017-09-05","close":11400.0},{"date":"2017-09-06","close":12200.0},{"date":"2017-09-07","close":12850.0},{"date":"2017-09-08","close":12900.0},{"date":"2017-09-11","close":12900.0},{"date":"2017-09-12","close":13050.0},{"date":"2017-09-13","close":12050.0},{"date":"2017-09-14","close":12300.0},{"date":"2017-09-15","close":12050.0},{"date":"2017-09-18","close":12550.0},{"date":"2017-09-19","close":12200.0},{"date":"2017-09-20","close":12150.0},{"date":"2017-09-21","close":11900.0},{"date":"2017-09-22","close":11200.0},{"date":"2017-09-25","close":11000.0},{"date":"2017-09-26","close":10750.0},{"date":"2017-09-27","close":10850.0},{"date":"2017-09-28","close":10950.0},{"date":"2017-09-29","close":10800.0},{"date":"2017-10-10","close":10400.0},{"date":"2017-10-11","close":10750.0},{"date":"2017-10-12","close":10350.0},{"date":"2017-10-13","close":9990.0},{"date":"2017-10-16","close":10100.0},{"date":"2017-10-17","close":10150.0},{"date":"2017-10-18","close":10050.0},{"date":"2017-10-19","close":10450.0},{"date":"2017-10-20","close":10250.0},{"date":"2017-10-23","close":10450.0},{"date":"2017-10-24","close":10350.0},{"date":"2017-10-25","close":10300.0},{"date":"2017-10-26","close":10100.0},{"date":"2017-10-27","close":10100.0},{"date":"2017-10-30","close":10000.0},{"date":"2017-10-31","close":10150.0},{"date":"2017-11-01","close":10650.0},{"date":"2017-11-02","close":10350.0},{"date":"2017-11-03","close":10350.0},{"date":"2017-11-06","close":10100.0},{"date":"2017-11-07","close":10300.0},{"date":"2017-11-08","close":10100.0},{"date":"2017-11-09","close":10000.0},{"date":"2017-11-10","close":10350.0},{"date":"2017-11-13","close":10150.0},{"date":"2017-11-14","close":10450.0},{"date":"2017-11-15","close":10000.0},{"date":"2017-11-16","close":9980.0},{"date":"2017-11-17","close":10000.0},{"date":"2017-11-20","close":10000.0},{"date":"2017-11-21","close":9830.0},{"date":"2017-11-22","close":10650.0},{"date":"2017-11-23","close":10400.0},{"date":"2017-11-24","close":10400.0},{"date":"2017-11-27","close":10000.0},{"date":"2017-11-28","close":9770.0},{"date":"2017-11-29","close":9710.0},{"date":"2017-11-30","close":9420.0},{"date":"2017-12-01","close":9410.0},{"date":"2017-12-04","close":9130.0},{"date":"2017-12-05","close":9160.0},{"date":"2017-12-06","close":9430.0},{"date":"2017-12-07","close":9160.0},{"date":"2017-12-08","close":9010.0},{"date":"2017-12-11","close":9080.0},{"date":"2017-12-12","close":9050.0},{"date":"2017-12-13","close":9170.0},{"date":"2017-12-14","close":8740.0},{"date":"2017-12-15","close":8920.0},{"date":"2017-12-18","close":8940.0},{"date":"2017-12-19","close":8950.0},{"date":"2017-12-20","close":9440.0},{"date":"2017-12-21","close":9250.0},{"date":"2017-12-22","close":9490.0},{"date":"2017-12-26","close":9320.0},{"date":"2017-12-27","close":9420.0},{"date":"2017-12-28","close":9420.0},{"date":"2018-01-02","close":7530.8027},{"date":"2018-01-03","close":7929.3008},{"date":"2018-01-04","close":7807.313},{"date":"2018-01-05","close":7709.7212},{"date":"2018-01-08","close":7254.2939},{"date":"2018-01-09","close":7197.3652},{"date":"2018-01-10","close":7197.3652},{"date":"2018-01-11","close":7229.8965},{"date":"2018-01-12","close":7164.8354},{"date":"2018-01-15","close":6855.7959},{"date":"2018-01-16","close":6717.5405},{"date":"2018-01-17","close":7075.3755},{"date":"2018-01-18","close":7221.7637},{"date":"2018-01-19","close":7490.1401},{"date":"2018-01-22","close":7376.2832},{"date":"2018-01-23","close":7327.4863},{"date":"2018-01-24","close":7555.2007},{"date":"2018-01-25","close":7555.2007},{"date":"2018-01-26","close":7628.3931},{"date":"2018-01-29","close":7669.0571},{"date":"2018-01-30","close":7547.0688},{"date":"2018-01-31","close":7416.9458},{"date":"2018-02-01","close":7612.1299},{"date":"2018-02-02","close":7522.6694},{"date":"2018-02-05","close":7067.2441},{"date":"2018-02-06","close":6855.7959},{"date":"2018-02-07","close":6847.6631},{"date":"2018-02-08","close":7010.3154},{"date":"2018-02-09","close":6831.3984},{"date":"2018-02-12","close":6823.2651},{"date":"2018-02-13","close":6920.8564},{"date":"2018-02-14","close":7034.7134},{"date":"2018-02-19","close":7050.978},{"date":"2018-02-20","close":6994.0498},{"date":"2018-02-21","close":7140.437},{"date":"2018-02-22","close":7124.1729},{"date":"2018-02-23","close":7091.6421},{"date":"2018-02-26","close":7091.6421},{"date":"2018-02-27","close":7067.2441},{"date":"2018-02-28","close":6912.7241},{"date":"2018-03-02","close":6872.0605},{"date":"2018-03-05","close":6758.2041},{"date":"2018-03-06","close":6693.1436},{"date":"2018-03-07","close":6603.6846},{"date":"2018-03-08","close":6587.4194},{"date":"2018-03-09","close":6660.6128},{"date":"2018-03-12","close":6847.6631},{"date":"2018-03-13","close":6896.4585},{"date":"2018-03-14","close":7002.1836},{"date":"2018-03-15","close":6977.7852},{"date":"2018-03-16","close":6977.7852},{"date":"2018-03-19","close":6855.7959},{"date":"2018-03-20","close":6815.1328},{"date":"2018-03-21","close":6676.8779},{"date":"2018-03-22","close":6668.7456},{"date":"2018-03-23","close":6424.7671},{"date":"2018-03-26","close":6465.4297},{"date":"2018-03-27","close":6530.4912},{"date":"2018-03-28","close":6481.6958},{"date":"2018-03-29","close":6506.0933},{"date":"2018-03-30","close":6709.4087},{"date":"2018-04-02","close":6587.4194},{"date":"2018-04-03","close":6489.8281},{"date":"2018-04-04","close":6319.0435},{"date":"2018-04-05","close":6359.7061},{"date":"2018-04-06","close":6319.0435},{"date":"2018-04-09","close":6205.1865},{"date":"2018-04-10","close":6091.3301},{"date":"2018-04-11","close":6091.3301},{"date":"2018-04-12","close":6367.8394},{"date":"2018-04-13","close":6375.9712},{"date":"2018-04-16","close":6343.4409},{"date":"2018-04-17","close":6375.9712},{"date":"2018-04-18","close":6441.0322},{"date":"2018-04-19","close":6432.8999},{"date":"2018-04-20","close":6506.0933},{"date":"2018-04-23","close":6441.0322},{"date":"2018-04-24","close":6554.8892},{"date":"2018-04-25","close":6563.0215},{"date":"2018-04-26","close":6563.0215},{"date":"2018-04-27","close":6563.0215},{"date":"2018-04-30","close":6424.7671},{"date":"2018-05-02","close":6652.4805},{"date":"2018-05-03","close":6872.0605},{"date":"2018-05-04","close":6855.7959},{"date":"2018-05-08","close":6668.7456},{"date":"2018-05-09","close":6619.9502},{"date":"2018-05-10","close":6725.6743},{"date":"2018-05-11","close":6750.0718},{"date":"2018-05-14","close":6660.6128},{"date":"2018-05-15","close":6855.7959},{"date":"2018-05-16","close":6676.8779},{"date":"2018-05-17","close":6815.1328},{"date":"2018-05-18","close":6961.52},{"date":"2018-05-21","close":7067.2441},{"date":"2018-05-23","close":6945.2539},{"date":"2018-05-24","close":7181.0996},{"date":"2018-05-25","close":7075.3755},{"date":"2018-05-28","close":7107.9072},{"date":"2018-05-29","close":6953.3872},{"date":"2018-05-30","close":6758.2041},{"date":"2018-05-31","close":6693.1436},{"date":"2018-06-01","close":6554.8892},{"date":"2018-06-04","close":6807.0},{"date":"2018-06-05","close":6904.5913},{"date":"2018-06-07","close":6831.3984},{"date":"2018-06-08","close":6701.2764},{"date":"2018-06-11","close":6660.6128},{"date":"2018-06-12","close":6750.0718},{"date":"2018-06-14","close":6676.8779},{"date":"2018-06-15","close":6709.4087},{"date":"2018-06-18","close":6546.7563},{"date":"2018-06-19","close":6351.5732},{"date":"2018-06-20","close":6449.165},{"date":"2018-06-21","close":6294.6445},{"date":"2018-06-22","close":6294.6445},{"date":"2018-06-25","close":6270.2471},{"date":"2018-06-26","close":6237.7168},{"date":"2018-06-27","close":6294.6445},{"date":"2018-06-28","close":6262.1147},{"date":"2018-06-29","close":6140.125},{"date":"2018-07-02","close":5839.2197},{"date":"2018-07-03","close":5839.2197},{"date":"2018-07-04","close":5757.8921},{"date":"2018-07-05","close":5692.8315},{"date":"2018-07-06","close":5733.4946},{"date":"2018-07-09","close":5839.2197},{"date":"2018-07-10","close":5831.0859},{"date":"2018-07-11","close":5806.6885},{"date":"2018-07-12","close":5766.0249},{"date":"2018-07-13","close":5790.4233},{"date":"2018-07-16","close":5814.8208},{"date":"2018-07-17","close":5814.8208},{"date":"2018-07-18","close":5839.2197},{"date":"2018-07-19","close":5733.4946},{"date":"2018-07-20","close":5668.4341},{"date":"2018-07-23","close":5570.8423},{"date":"2018-07-24","close":5522.0464},{"date":"2018-07-25","close":5359.394},{"date":"2018-07-26","close":5440.7207},{"date":"2018-07-27","close":5538.3125},{"date":"2018-07-30","close":5603.3726},{"date":"2018-07-31","close":5603.3726},{"date":"2018-08-01","close":5644.0361},{"date":"2018-08-02","close":5562.7104},{"date":"2018-08-03","close":5489.5166},{"date":"2018-08-06","close":5546.4443},{"date":"2018-08-07","close":5505.7817},{"date":"2018-08-08","close":5481.3833},{"date":"2018-08-09","close":5465.1187},{"date":"2018-08-10","close":5424.4551},{"date":"2018-08-13","close":5351.2612},{"date":"2018-08-14","close":5294.333},{"date":"2018-08-16","close":4903.9673},{"date":"2018-08-17","close":4700.6523},{"date":"2018-08-20","close":4781.9785},{"date":"2018-08-21","close":4806.3765},{"date":"2018-08-22","close":4749.4482},{"date":"2018-08-23","close":4847.04},{"date":"2018-08-24","close":4847.04},{"date":"2018-08-27","close":4790.1113},{"date":"2018-08-28","close":4806.3765},{"date":"2018-08-29","close":4936.4985},{"date":"2018-08-30","close":4920.2329},{"date":"2018-08-31","close":4903.9673},{"date":"2018-09-03","close":4977.1611},{"date":"2018-09-04","close":4952.7637},{"date":"2018-09-05","close":4969.0283},{"date":"2018-09-06","close":4903.9673},{"date":"2018-09-07","close":4781.9785},{"date":"2018-09-10","close":4855.1724},{"date":"2018-09-11","close":4806.3765},{"date":"2018-09-12","close":4725.0503},{"date":"2018-09-13","close":4716.917},{"date":"2018-09-14","close":4928.3657},{"date":"2018-09-17","close":4928.3657},{"date":"2018-09-18","close":4887.7031},{"date":"2018-09-19","close":4855.1724},{"date":"2018-09-20","close":4830.7744},{"date":"2018-09-21","close":4871.4375},{"date":"2018-09-27","close":4879.5698},{"date":"2018-09-28","close":4814.5088},{"date":"2018-10-01","close":4855.1724},{"date":"2018-10-02","close":4814.5088},{"date":"2018-10-04","close":5766.0249},{"date":"2018-10-05","close":5391.9243},{"date":"2018-10-08","close":5611.5054},{"date":"2018-10-10","close":5530.1792},{"date":"2018-10-11","close":5294.333},{"date":"2018-10-12","close":5635.9028},{"date":"2018-10-15","close":5432.5879},{"date":"2018-10-16","close":6010.0039},{"date":"2018-10-17","close":5993.7378},{"date":"2018-10-18","close":6156.3916},{"date":"2018-10-19","close":6050.667},{"date":"2018-10-22","close":5782.2905},{"date":"2018-10-23","close":5391.9243},{"date":"2018-10-24","close":5253.6704},{"date":"2018-10-25","close":5042.2222},{"date":"2018-10-26","close":4757.5806},{"date":"2018-10-29","close":4383.4805},{"date":"2018-10-30","close":4489.2046},{"date":"2018-10-31","close":4635.5913},{"date":"2018-11-01","close":4773.8457},{"date":"2018-11-02","close":4847.04},{"date":"2018-11-05","close":4725.0503},{"date":"2018-11-06","close":4781.9785},{"date":"2018-11-07","close":4757.5806},{"date":"2018-11-08","close":4879.5698},{"date":"2018-11-09","close":4985.2939},{"date":"2018-11-12","close":5074.7524},{"date":"2018-11-13","close":4960.8965},{"date":"2018-11-14","close":4903.9673},{"date":"2018-11-15","close":4895.8354},{"date":"2018-11-16","close":4920.2329},{"date":"2018-11-19","close":5001.5591},{"date":"2018-11-20","close":4887.7031},{"date":"2018-11-21","close":4830.7744},{"date":"2018-11-22","close":4781.9785},{"date":"2018-11-23","close":4627.4585},{"date":"2018-11-26","close":4627.4585},{"date":"2018-11-27","close":4692.5195},{"date":"2018-11-28","close":4700.6523},{"date":"2018-11-29","close":4676.2544},{"date":"2018-11-30","close":4944.6309},{"date":"2018-12-03","close":4952.7637},{"date":"2018-12-04","close":5009.6919},{"date":"2018-12-05","close":5074.7524},{"date":"2018-12-06","close":4838.9067},{"date":"2018-12-07","close":5009.6919},{"date":"2018-12-10","close":4912.1006},{"date":"2018-12-11","close":4960.8965},{"date":"2018-12-12","close":5107.2827},{"date":"2018-12-13","close":5115.416},{"date":"2018-12-14","close":5074.7524},{"date":"2018-12-17","close":4977.1611},{"date":"2018-12-18","close":4920.2329},{"date":"2018-12-19","close":5058.4873},{"date":"2018-12-20","close":4944.6309},{"date":"2018-12-21","close":5131.6812},{"date":"2018-12-24","close":5269.936},{"date":"2018-12-26","close":5196.7417},{"date":"2018-12-27","close":5488.2256},{"date":"2018-12-28","close":5379.9604},{"date":"2019-01-02","close":5288.3506},{"date":"2019-01-03","close":5080.1484},{"date":"2019-01-04","close":4988.5396},{"date":"2019-01-07","close":5105.1328},{"date":"2019-01-08","close":4996.8672},{"date":"2019-01-09","close":5055.1646},{"date":"2019-01-10","close":5021.8516},{"date":"2019-01-11","close":5071.8203},{"date":"2019-01-14","close":5196.7417},{"date":"2019-01-15","close":5221.7271},{"date":"2019-01-16","close":5321.6636},{"date":"2019-01-17","close":5196.7417},{"date":"2019-01-18","close":5180.0854},{"date":"2019-01-21","close":5238.3828},{"date":"2019-01-22","close":5271.6948},{"date":"2019-01-23","close":5288.3506},{"date":"2019-01-24","close":5346.6484},{"date":"2019-01-25","close":5429.9292},{"date":"2019-01-28","close":5296.6792},{"date":"2019-01-29","close":5329.9912},{"date":"2019-01-30","close":5413.2734},{"date":"2019-01-31","close":5338.3198},{"date":"2019-02-01","close":5371.6318},{"date":"2019-02-07","close":5513.2104},{"date":"2019-02-08","close":5463.2407},{"date":"2019-02-11","close":5546.5225},{"date":"2019-02-12","close":5604.8193},{"date":"2019-02-13","close":5671.4448},{"date":"2019-02-14","close":5679.772},{"date":"2019-02-15","close":5638.1323},{"date":"2019-02-18","close":5721.4126},{"date":"2019-02-19","close":5779.71},{"date":"2019-02-20","close":5821.3501},{"date":"2019-02-21","close":5796.3657},{"date":"2019-02-22","close":5763.0537},{"date":"2019-02-25","close":5838.0063},{"date":"2019-02-26","close":5929.6162},{"date":"2019-02-27","close":5921.2876},{"date":"2019-02-28","close":5746.3965},{"date":"2019-03-04","close":5929.6162},{"date":"2019-03-05","close":5929.6162},{"date":"2019-03-06","close":5912.9595},{"date":"2019-03-07","close":5763.0537},{"date":"2019-03-08","close":5904.6313},{"date":"2019-03-11","close":5887.9756},{"date":"2019-03-12","close":5904.6313},{"date":"2019-03-13","close":5979.585},{"date":"2019-03-14","close":5937.9434},{"date":"2019-03-15","close":5896.3027},{"date":"2019-03-18","close":5954.6001},{"date":"2019-03-19","close":5979.585},{"date":"2019-03-20","close":5987.9121},{"date":"2019-03-21","close":6037.8809},{"date":"2019-03-22","close":6021.2256},{"date":"2019-03-25","close":6021.2256},{"date":"2019-03-26","close":6096.1777},{"date":"2019-03-27","close":6395.9897},{"date":"2019-03-28","close":6362.6772},{"date":"2019-03-29","close":6187.7871},{"date":"2019-04-01","close":6154.4751},{"date":"2019-04-02","close":5954.6001},{"date":"2019-04-03","close":6071.1938},{"date":"2019-04-04","close":6221.1001},{"date":"2019-04-05","close":6112.834},{"date":"2019-04-08","close":6062.8657},{"date":"2019-04-09","close":5979.585},{"date":"2019-04-10","close":5788.0376},{"date":"2019-04-11","close":5646.4595},{"date":"2019-04-12","close":5671.4448},{"date":"2019-04-15","close":5738.0698},{"date":"2019-04-16","close":5754.7251},{"date":"2019-04-17","close":5746.3965},{"date":"2019-04-18","close":5546.5225},{"date":"2019-04-19","close":5421.6006},{"date":"2019-04-22","close":5396.6162},{"date":"2019-04-23","close":5488.2256},{"date":"2019-04-24","close":5429.9292},{"date":"2019-04-25","close":5296.6792},{"date":"2019-04-26","close":5230.0537},{"date":"2019-04-29","close":5313.3354},{"date":"2019-04-30","close":5488.2256},{"date":"2019-05-02","close":5629.8037},{"date":"2019-05-03","close":5554.8506},{"date":"2019-05-07","close":5463.2407},{"date":"2019-05-08","close":5563.1792},{"date":"2019-05-09","close":5388.2886},{"date":"2019-05-10","close":7003.9419},{"date":"2019-05-13","close":6545.897},{"date":"2019-05-14","close":6862.3643},{"date":"2019-05-15","close":6962.3018},{"date":"2019-05-16","close":6537.5684},{"date":"2019-05-17","close":6371.0059},{"date":"2019-05-20","close":7162.1768},{"date":"2019-05-21","close":7312.082},{"date":"2019-05-22","close":7053.9111},{"date":"2019-05-23","close":8661.2354},{"date":"2019-05-24","close":9452.4072},{"date":"2019-05-27","close":9494.0469},{"date":"2019-05-28","close":9785.5303},{"date":"2019-05-29","close":9868.8115},{"date":"2019-05-30","close":9077.6426},{"date":"2019-05-31","close":9119.2822},{"date":"2019-06-03","close":9369.126},{"date":"2019-06-04","close":9452.4072},{"date":"2019-06-05","close":10326.8574},{"date":"2019-06-07","close":10326.8574},{"date":"2019-06-10","close":10493.4209},{"date":"2019-06-11","close":10118.6553},{"date":"2019-06-12","close":10535.0615},{"date":"2019-06-13","close":10410.1396},{"date":"2019-06-14","close":11201.3096},{"date":"2019-06-17","close":11784.2773},{"date":"2019-06-18","close":11367.874},{"date":"2019-06-19","close":10909.8271},{"date":"2019-06-20","close":12991.8545},{"date":"2019-06-21","close":12117.4023},{"date":"2019-06-24","close":12283.9648},{"date":"2019-06-25","close":11825.9189},{"date":"2019-06-26","close":11784.2773},{"date":"2019-06-27","close":11034.748},{"date":"2019-06-28","close":11617.7158},{"date":"2019-07-01","close":11367.874},{"date":"2019-07-02","close":12034.1201},{"date":"2019-07-03","close":11576.0752},{"date":"2019-07-04","close":11784.2773},{"date":"2019-07-05","close":11742.6367},{"date":"2019-07-08","close":11326.2314},{"date":"2019-07-09","close":11159.6689},{"date":"2019-07-10","close":11700.9971},{"date":"2019-07-11","close":11992.4814},{"date":"2019-07-12","close":12658.7305},{"date":"2019-07-15","close":12034.1201},{"date":"2019-07-16","close":11742.6367},{"date":"2019-07-17","close":12117.4023},{"date":"2019-07-18","close":11576.0752},{"date":"2019-07-19","close":11909.2002},{"date":"2019-07-22","close":12117.4023},{"date":"2019-07-23","close":12492.168},{"date":"2019-07-24","close":13283.3398},{"date":"2019-07-25","close":12991.8545},{"date":"2019-07-26","close":12283.9648},{"date":"2019-07-29","close":10659.9824},{"date":"2019-07-30","close":10868.1846},{"date":"2019-07-31","close":11617.7158},{"date":"2019-08-01","close":12533.8086},{"date":"2019-08-02","close":12533.8086},{"date":"2019-08-05","close":12200.6836},{"date":"2019-08-06","close":11909.2002},{"date":"2019-08-07","close":12492.168},{"date":"2019-08-08","close":12658.7305},{"date":"2019-08-09","close":12533.8086},{"date":"2019-08-12","close":13533.1826},{"date":"2019-08-13","close":13741.3867},{"date":"2019-08-14","close":13741.3867},{"date":"2019-08-16","close":15573.5693},{"date":"2019-08-19","close":16448.0234},{"date":"2019-08-20","close":16239.8174},{"date":"2019-08-21","close":15531.9297},{"date":"2019-08-22","close":16073.2568},{"date":"2019-08-23","close":15740.1318},{"date":"2019-08-26","close":15740.1318},{"date":"2019-08-27","close":15531.9297},{"date":"2019-08-28","close":15615.2109},{"date":"2019-08-29","close":14824.04},{"date":"2019-08-30","close":15073.8838},{"date":"2019-09-02","close":14865.6807},{"date":"2019-09-03","close":14116.1504},{"date":"2019-09-04","close":14157.79},{"date":"2019-09-05","close":14824.04},{"date":"2019-09-06","close":13991.2285},{"date":"2019-09-09","close":13408.2607},{"date":"2019-09-10","close":13200.0586},{"date":"2019-09-11","close":13366.6211},{"date":"2019-09-16","close":12783.6523},{"date":"2019-09-17","close":14032.8691},{"date":"2019-09-18","close":14865.6807},{"date":"2019-09-19","close":14948.9619},{"date":"2019-09-20","close":15073.8838},{"date":"2019-09-23","close":15032.2412},{"date":"2019-09-24","close":14990.6006},{"date":"2019-09-25","close":14615.8369},{"date":"2019-09-26","close":14699.1182},{"date":"2019-09-27","close":14365.9941},{"date":"2019-09-30","close":14449.2744},{"date":"2019-10-01","close":14699.1182},{"date":"2019-10-02","close":14324.3535},{"date":"2019-10-04","close":14199.4316},{"date":"2019-10-07","close":14241.0723},{"date":"2019-10-08","close":15365.3662},{"date":"2019-10-10","close":14782.3994},{"date":"2019-10-11","close":14824.04},{"date":"2019-10-14","close":15240.4453},{"date":"2019-10-15","close":16156.54},{"date":"2019-10-16","close":16531.3027},{"date":"2019-10-17","close":17447.3926},{"date":"2019-10-18","close":17530.6777},{"date":"2019-10-21","close":17863.7969},{"date":"2019-10-22","close":18363.4844},{"date":"2019-10-23","close":18821.5312},{"date":"2019-10-24","close":19196.2969},{"date":"2019-10-25","close":19113.0156},{"date":"2019-10-28","close":18280.2051},{"date":"2019-10-29","close":20528.7949},{"date":"2019-10-30","close":22069.4961},{"date":"2019-10-31","close":21819.6543},{"date":"2019-11-01","close":22236.0586},{"date":"2019-11-04","close":21153.4023},{"date":"2019-11-05","close":21195.0449},{"date":"2019-11-06","close":22777.3867},{"date":"2019-11-07","close":18488.4082},{"date":"2019-11-08","close":18030.3633},{"date":"2019-11-11","close":17322.4707},{"date":"2019-11-12","close":17280.832},{"date":"2019-11-13","close":17738.8789},{"date":"2019-11-14","close":16572.9414},{"date":"2019-11-15","close":17822.1582},{"date":"2019-11-18","close":17947.0801},{"date":"2019-11-19","close":17988.7227},{"date":"2019-11-20","close":15948.334},{"date":"2019-11-21","close":15948.334},{"date":"2019-11-22","close":15448.6494},{"date":"2019-11-25","close":15865.0547},{"date":"2019-11-26","close":16614.584},{"date":"2019-11-27","close":16114.8955},{"date":"2019-11-28","close":16031.6152},{"date":"2019-11-29","close":15823.4131},{"date":"2019-12-02","close":15615.2109},{"date":"2019-12-03","close":15656.8506},{"date":"2019-12-04","close":15989.9766},{"date":"2019-12-05","close":13741.3867},{"date":"2019-12-06","close":14157.79},{"date":"2019-12-09","close":14907.3213},{"date":"2019-12-10","close":14116.1504},{"date":"2019-12-11","close":14615.8369},{"date":"2019-12-12","close":14615.8369},{"date":"2019-12-13","close":14574.1963},{"date":"2019-12-16","close":14574.1963},{"date":"2019-12-17","close":15073.8838},{"date":"2019-12-18","close":15906.6934},{"date":"2019-12-19","close":15781.7715},{"date":"2019-12-20","close":15490.2881},{"date":"2019-12-23","close":14532.5557},{"date":"2019-12-24","close":14032.8691},{"date":"2019-12-26","close":14116.1504},{"date":"2019-12-27","close":14707.8438},{"date":"2019-12-30","close":14792.3721},{"date":"2020-01-02","close":15510.8594},{"date":"2020-01-03","close":15595.3867},{"date":"2020-01-06","close":16313.875},{"date":"2020-01-07","close":16356.1367},{"date":"2020-01-08","close":15848.9717},{"date":"2020-01-09","close":18342.541},{"date":"2020-01-10","close":17877.6387},{"date":"2020-01-13","close":17201.416},{"date":"2020-01-14","close":16905.5664},{"date":"2020-01-15","close":16525.1934},{"date":"2020-01-16","close":16990.0938},{"date":"2020-01-17","close":16398.4043},{"date":"2020-01-20","close":15806.707},{"date":"2020-01-21","close":15045.957},{"date":"2020-01-22","close":14876.9033},{"date":"2020-01-23","close":14538.7891},{"date":"2020-01-28","close":13566.7197},{"date":"2020-01-29","close":13355.3994},{"date":"2020-01-30","close":12510.1221},{"date":"2020-01-31","close":12636.9131},{"date":"2020-02-03","close":13101.8164},{"date":"2020-02-04","close":12594.6484},{"date":"2020-02-05","close":12425.5928},{"date":"2020-02-06","close":12510.1221},{"date":"2020-02-07","close":12341.0645},{"date":"2020-02-10","close":12341.0645},{"date":"2020-02-11","close":12256.5381},{"date":"2020-02-12","close":13017.2891},{"date":"2020-02-13","close":12552.3857},{"date":"2020-02-14","close":12467.8564},{"date":"2020-02-17","close":12552.3857},{"date":"2020-02-18","close":12721.4404},{"date":"2020-02-19","close":12256.5381},{"date":"2020-02-20","close":12172.0098},{"date":"2020-02-21","close":11960.6895},{"date":"2020-02-24","close":11411.2598},{"date":"2020-02-25","close":12002.9541},{"date":"2020-02-26","close":11876.1621},{"date":"2020-02-27","close":11115.4111},{"date":"2020-02-28","close":10396.9248},{"date":"2020-03-02","close":10904.0918},{"date":"2020-03-03","close":10946.3564},{"date":"2020-03-04","close":11411.2598},{"date":"2020-03-05","close":11411.2598},{"date":"2020-03-06","close":11326.7314},{"date":"2020-03-09","close":11326.7314},{"date":"2020-03-10","close":10396.9248},{"date":"2020-03-11","close":9805.2295},{"date":"2020-03-12","close":9086.7432},{"date":"2020-03-13","close":7531.4307},{"date":"2020-03-16","close":7235.584},{"date":"2020-03-17","close":6931.2837},{"date":"2020-03-18","close":6305.7773},{"date":"2020-03-19","close":4775.8232},{"date":"2020-03-20","close":5156.1987},{"date":"2020-03-23","close":4589.8613},{"date":"2020-03-24","close":5054.7651},{"date":"2020-03-25","close":5747.8931},{"date":"2020-03-26","close":6128.269},{"date":"2020-03-27","close":6263.5132},{"date":"2020-03-30","close":7218.6777},{"date":"2020-03-31","close":8030.1455},{"date":"2020-04-01","close":7531.4307},{"date":"2020-04-02","close":7446.9028},{"date":"2020-04-03","close":7429.9966},{"date":"2020-04-06","close":7759.6562},{"date":"2020-04-07","close":7962.5229},{"date":"2020-04-08","close":7954.0708},{"date":"2020-04-09","close":10312.3975},{"date":"2020-04-10","close":9424.8545},{"date":"2020-04-13","close":8875.4238},{"date":"2020-04-14","close":8748.6328},{"date":"2020-04-16","close":8875.4238},{"date":"2020-04-17","close":9255.7988},{"date":"2020-04-20","close":9255.7988},{"date":"2020-04-21","close":8959.9512},{"date":"2020-04-22","close":8875.4238},{"date":"2020-04-23","close":9044.4795},{"date":"2020-04-24","close":8917.6875},{"date":"2020-04-27","close":9002.2168},{"date":"2020-04-28","close":9086.7432},{"date":"2020-04-29","close":9002.2168},{"date":"2020-05-04","close":8917.6875},{"date":"2020-05-06","close":9255.7988},{"date":"2020-05-07","close":9805.2295},{"date":"2020-05-08","close":9678.4385},{"date":"2020-05-11","close":9593.9111},{"date":"2020-05-12","close":9255.7988},{"date":"2020-05-13","close":9129.0078},{"date":"2020-05-14","close":8664.1055},{"date":"2020-05-15","close":8790.8955},{"date":"2020-05-18","close":8123.1265},{"date":"2020-05-19","close":8452.7832},{"date":"2020-05-20","close":9171.2705},{"date":"2020-05-21","close":9171.2705},{"date":"2020-05-22","close":8917.6875},{"date":"2020-05-25","close":9002.2168},{"date":"2020-05-26","close":9086.7432},{"date":"2020-05-27","close":8875.4238},{"date":"2020-05-28","close":8495.0469},{"date":"2020-05-29","close":8537.3135},{"date":"2020-06-01","close":8833.1592},{"date":"2020-06-02","close":9129.0078},{"date":"2020-06-03","close":9467.1191},{"date":"2020-06-04","close":9467.1191},{"date":"2020-06-05","close":9340.3262},{"date":"2020-06-08","close":9974.2861},{"date":"2020-06-09","close":9636.1738},{"date":"2020-06-10","close":10101.0771},{"date":"2020-06-11","close":9720.7031},{"date":"2020-06-12","close":9340.3262},{"date":"2020-06-15","close":8579.5771},{"date":"2020-06-16","close":8917.6875},{"date":"2020-06-17","close":8621.8398},{"date":"2020-06-18","close":8664.1055},{"date":"2020-06-19","close":8495.0469},{"date":"2020-06-22","close":8495.0469},{"date":"2020-06-23","close":8537.3135},{"date":"2020-06-24","close":8444.332},{"date":"2020-06-25","close":8537.3135},{"date":"2020-06-26","close":8748.6328},{"date":"2020-06-29","close":8495.0469},{"date":"2020-06-30","close":8452.7832},{"date":"2020-07-01","close":8444.332},{"date":"2020-07-02","close":8495.0469},{"date":"2020-07-03","close":8368.2559},{"date":"2020-07-06","close":8495.0469},{"date":"2020-07-07","close":8376.71},{"date":"2020-07-08","close":8376.71},{"date":"2020-07-09","close":8664.1055},{"date":"2020-07-10","close":8452.7832},{"date":"2020-07-13","close":8537.3135},{"date":"2020-07-14","close":8452.7832},{"date":"2020-07-15","close":8664.1055},{"date":"2020-07-16","close":8706.3672},{"date":"2020-07-17","close":8537.3135},{"date":"2020-07-20","close":8495.0469},{"date":"2020-07-21","close":8402.0674},{"date":"2020-07-22","close":8376.71},{"date":"2020-07-23","close":8266.8223},{"date":"2020-07-24","close":7861.0894},{"date":"2020-07-27","close":7666.6753},{"date":"2020-07-28","close":7742.7505},{"date":"2020-07-29","close":8030.1455},{"date":"2020-07-30","close":7962.5229},{"date":"2020-07-31","close":7692.0337},{"date":"2020-08-03","close":7531.4307},{"date":"2020-08-04","close":7599.0542},{"date":"2020-08-05","close":7556.7886},{"date":"2020-08-06","close":7489.167},{"date":"2020-08-07","close":7235.584},{"date":"2020-08-10","close":7277.8477},{"date":"2020-08-11","close":7446.9028},{"date":"2020-08-12","close":7404.6392},{"date":"2020-08-13","close":7506.0728},{"date":"2020-08-14","close":7514.5259},{"date":"2020-08-18","close":7184.8667},{"date":"2020-08-19","close":7091.8857},{"date":"2020-08-20","close":6593.1719},{"date":"2020-08-21","close":6593.1719},{"date":"2020-08-24","close":6610.0771},{"date":"2020-08-25","close":6948.189},{"date":"2020-08-26","close":6956.6411},{"date":"2020-08-27","close":9002.2168},{"date":"2020-08-28","close":8199.2021},{"date":"2020-08-31","close":7987.8813},{"date":"2020-09-01","close":7751.2041},{"date":"2020-09-02","close":10058.8135},{"date":"2020-09-03","close":9255.7988},{"date":"2020-09-04","close":9086.7432},{"date":"2020-09-07","close":10016.5488},{"date":"2020-09-08","close":9636.1738},{"date":"2020-09-09","close":9298.0625},{"date":"2020-09-10","close":10312.3975},{"date":"2020-09-11","close":10312.3975},{"date":"2020-09-14","close":10312.3975},{"date":"2020-09-15","close":10058.8135},{"date":"2020-09-16","close":10185.6055},{"date":"2020-09-17","close":9551.6465},{"date":"2020-09-18","close":9678.4385},{"date":"2020-09-21","close":9762.9668},{"date":"2020-09-22","close":9382.5908},{"date":"2020-09-23","close":9636.1738},{"date":"2020-09-24","close":8833.1592},{"date":"2020-09-25","close":8664.1055},{"date":"2020-09-28","close":9467.1191},{"date":"2020-09-29","close":9678.4385},{"date":"2020-10-05","close":9932.0215},{"date":"2020-10-06","close":9551.6465},{"date":"2020-10-07","close":9805.2295},{"date":"2020-10-08","close":9847.4941},{"date":"2020-10-12","close":9636.1738},{"date":"2020-10-13","close":9467.1191},{"date":"2020-10-14","close":9340.3262},{"date":"2020-10-15","close":9044.4795},{"date":"2020-10-16","close":8917.6875},{"date":"2020-10-19","close":9086.7432},{"date":"2020-10-20","close":8917.6875},{"date":"2020-10-21","close":8833.1592},{"date":"2020-10-22","close":8664.1055},{"date":"2020-10-23","close":8537.3135},{"date":"2020-10-26","close":7937.165},{"date":"2020-10-27","close":7996.3345},{"date":"2020-10-28","close":8199.2021},{"date":"2020-10-29","close":8182.2944},{"date":"2020-10-30","close":7886.4478},{"date":"2020-11-02","close":8004.7866},{"date":"2020-11-03","close":8368.2559},{"date":"2020-11-04","close":8283.7295},{"date":"2020-11-05","close":8495.0469},{"date":"2020-11-06","close":8376.71},{"date":"2020-11-09","close":8621.8398},{"date":"2020-11-10","close":8833.1592},{"date":"2020-11-11","close":8748.6328},{"date":"2020-11-12","close":8706.3672},{"date":"2020-11-13","close":8444.332},{"date":"2020-11-16","close":8452.7832},{"date":"2020-11-17","close":8427.4268},{"date":"2020-11-18","close":8537.3135},{"date":"2020-11-19","close":8359.8037},{"date":"2020-11-20","close":8495.0469},{"date":"2020-11-23","close":8444.332},{"date":"2020-11-24","close":8621.8398},{"date":"2020-11-25","close":8444.332},{"date":"2020-11-26","close":8418.9736},{"date":"2020-11-27","close":8418.9736},{"date":"2020-11-30","close":8368.2559},{"date":"2020-12-01","close":8393.6143},{"date":"2020-12-02","close":8621.8398},{"date":"2020-12-03","close":11199.9395},{"date":"2020-12-04","close":11157.6758},{"date":"2020-12-07","close":11199.9395},{"date":"2020-12-08","close":11368.9951},{"date":"2020-12-09","close":10946.3564},{"date":"2020-12-10","close":11242.2021},{"date":"2020-12-11","close":11115.4111},{"date":"2020-12-14","close":11622.5791},{"date":"2020-12-15","close":12425.5928},{"date":"2020-12-16","close":12425.5928},{"date":"2020-12-17","close":11960.6895},{"date":"2020-12-18","close":11960.6895},{"date":"2020-12-21","close":11326.7314},{"date":"2020-12-22","close":11707.1064},{"date":"2020-12-23","close":12172.0098},{"date":"2020-12-24","close":11411.2598},{"date":"2020-12-28","close":11157.6758},{"date":"2020-12-29","close":11415.1592},{"date":"2020-12-30","close":11543.9023},{"date":"2021-01-04","close":12230.5283},{"date":"2021-01-05","close":12530.9268},{"date":"2021-01-06","close":12101.7871},{"date":"2021-01-07","close":12316.3564},{"date":"2021-01-08","close":13346.2969},{"date":"2021-01-11","close":13904.1807},{"date":"2021-01-12","close":12359.2705},{"date":"2021-01-13","close":11458.0742},{"date":"2021-01-14","close":11543.9023},{"date":"2021-01-15","close":10814.3623},{"date":"2021-01-18","close":10728.5342},{"date":"2021-01-19","close":11243.5049},{"date":"2021-01-20","close":11157.6748},{"date":"2021-01-21","close":11028.9326},{"date":"2021-01-22","close":11114.7617},{"date":"2021-01-25","close":11071.8467},{"date":"2021-01-26","close":10814.3623},{"date":"2021-01-27","close":10728.5342},{"date":"2021-01-28","close":10084.8232},{"date":"2021-01-29","close":9569.8525},{"date":"2021-02-01","close":9827.3369},{"date":"2021-02-02","close":9998.9941},{"date":"2021-02-03","close":10385.2217},{"date":"2021-02-04","close":10685.6201},{"date":"2021-02-05","close":10385.2217},{"date":"2021-02-08","close":10513.9629},{"date":"2021-02-09","close":10299.3926},{"date":"2021-02-10","close":10385.2217},{"date":"2021-02-15","close":10771.4473},{"date":"2021-02-16","close":10771.4473},{"date":"2021-02-17","close":10685.6201},{"date":"2021-02-18","close":10385.2217},{"date":"2021-02-19","close":10213.5645},{"date":"2021-02-22","close":10299.3926},{"date":"2021-02-23","close":10127.7363},{"date":"2021-02-24","close":9698.5957},{"date":"2021-02-25","close":9741.5098},{"date":"2021-02-26","close":9269.4531},{"date":"2021-03-02","close":9526.9375},{"date":"2021-03-03","close":9698.5957},{"date":"2021-03-04","close":9441.1104},{"date":"2021-03-05","close":9226.5391},{"date":"2021-03-08","close":8883.2266},{"date":"2021-03-09","close":8883.2266},{"date":"2021-03-10","close":8582.8271},{"date":"2021-03-11","close":8883.2266},{"date":"2021-03-12","close":9054.8818},{"date":"2021-03-15","close":8926.1396},{"date":"2021-03-16","close":9097.7969},{"date":"2021-03-17","close":9140.7109},{"date":"2021-03-18","close":9140.7109},{"date":"2021-03-19","close":9097.7969},{"date":"2021-03-22","close":9269.4531},{"date":"2021-03-23","close":8883.2266},{"date":"2021-03-24","close":9011.9688},{"date":"2021-03-25","close":9097.7969},{"date":"2021-03-26","close":9269.4531},{"date":"2021-03-29","close":9226.5391},{"date":"2021-03-30","close":9140.7109},{"date":"2021-03-31","close":9011.9688},{"date":"2021-04-01","close":9269.4531},{"date":"2021-04-02","close":9398.1973},{"date":"2021-04-05","close":9312.3682},{"date":"2021-04-06","close":9140.7109},{"date":"2021-04-07","close":9140.7109},{"date":"2021-04-08","close":9612.7676},{"date":"2021-04-09","close":9398.1973},{"date":"2021-04-12","close":9441.1104},{"date":"2021-04-13","close":9741.5098},{"date":"2021-04-14","close":9741.5098},{"date":"2021-04-15","close":9569.8525},{"date":"2021-04-16","close":9655.6807},{"date":"2021-04-19","close":9698.5957},{"date":"2021-04-20","close":9784.4238},{"date":"2021-04-21","close":9741.5098},{"date":"2021-04-22","close":9741.5098},{"date":"2021-04-23","close":9956.0801},{"date":"2021-04-26","close":9870.252},{"date":"2021-04-27","close":9913.165},{"date":"2021-04-28","close":9612.7676},{"date":"2021-04-29","close":9226.5391},{"date":"2021-04-30","close":9140.7109},{"date":"2021-05-03","close":9011.9688},{"date":"2021-05-04","close":9054.8818},{"date":"2021-05-06","close":9183.625},{"date":"2021-05-07","close":9355.2822},{"date":"2021-05-10","close":9355.2822},{"date":"2021-05-11","close":9183.625},{"date":"2021-05-12","close":9097.7969},{"date":"2021-05-13","close":9054.8818},{"date":"2021-05-14","close":9097.7969},{"date":"2021-05-17","close":8883.2266},{"date":"2021-05-18","close":8797.3975},{"date":"2021-05-20","close":9183.625},{"date":"2021-05-21","close":9312.3682},{"date":"2021-05-24","close":9140.7109},{"date":"2021-05-25","close":9355.2822},{"date":"2021-05-26","close":9398.1973},{"date":"2021-05-27","close":9312.3682},{"date":"2021-05-28","close":9183.625},{"date":"2021-05-31","close":9312.3682},{"date":"2021-06-01","close":9569.8525},{"date":"2021-06-02","close":9526.9375},{"date":"2021-06-03","close":9569.8525},{"date":"2021-06-04","close":9569.8525},{"date":"2021-06-07","close":9612.7676},{"date":"2021-06-08","close":9441.1104},{"date":"2021-06-09","close":9355.2822},{"date":"2021-06-10","close":9355.2822},{"date":"2021-06-11","close":9484.0254},{"date":"2021-06-14","close":9569.8525},{"date":"2021-06-15","close":9569.8525},{"date":"2021-06-16","close":9484.0254},{"date":"2021-06-17","close":9526.9375},{"date":"2021-06-18","close":9784.4238},{"date":"2021-06-21","close":9741.5098},{"date":"2021-06-22","close":9784.4238},{"date":"2021-06-23","close":9741.5098},{"date":"2021-06-24","close":9741.5098},{"date":"2021-06-25","close":9741.5098},{"date":"2021-06-28","close":9784.4238},{"date":"2021-06-29","close":9784.4238},{"date":"2021-06-30","close":9870.252},{"date":"2021-07-01","close":9870.252},{"date":"2021-07-02","close":9827.3369},{"date":"2021-07-05","close":9827.3369},{"date":"2021-07-06","close":9741.5098},{"date":"2021-07-07","close":9698.5957},{"date":"2021-07-08","close":9569.8525},{"date":"2021-07-09","close":9183.625},{"date":"2021-07-12","close":9226.5391},{"date":"2021-07-13","close":9913.165},{"date":"2021-07-14","close":10127.7363},{"date":"2021-07-15","close":9913.165},{"date":"2021-07-16","close":10127.7363},{"date":"2021-07-19","close":9998.9941},{"date":"2021-07-20","close":9784.4238},{"date":"2021-07-21","close":9569.8525},{"date":"2021-07-22","close":9612.7676},{"date":"2021-07-23","close":9655.6807},{"date":"2021-07-26","close":9827.3369},{"date":"2021-07-27","close":9870.252},{"date":"2021-07-28","close":9612.7676},{"date":"2021-07-29","close":9698.5957},{"date":"2021-07-30","close":9484.0254},{"date":"2021-08-02","close":9484.0254},{"date":"2021-08-03","close":9355.2822},{"date":"2021-08-04","close":9441.1104},{"date":"2021-08-05","close":9612.7676},{"date":"2021-08-06","close":9698.5957},{"date":"2021-08-09","close":9827.3369},{"date":"2021-08-10","close":9526.9375},{"date":"2021-08-11","close":9312.3682},{"date":"2021-08-12","close":9441.1104},{"date":"2021-08-13","close":9355.2822},{"date":"2021-08-17","close":8926.1396},{"date":"2021-08-18","close":8797.3975},{"date":"2021-08-19","close":8282.4287},{"date":"2021-08-20","close":8085.0229},{"date":"2021-08-23","close":8282.4287},{"date":"2021-08-24","close":8402.5889},{"date":"2021-08-25","close":8333.9258},{"date":"2021-08-26","close":8445.502},{"date":"2021-08-27","close":8419.7549},{"date":"2021-08-30","close":8436.918},{"date":"2021-08-31","close":8402.5889},{"date":"2021-09-01","close":8471.251},{"date":"2021-09-02","close":8574.2451},{"date":"2021-09-03","close":8711.5693},{"date":"2021-09-06","close":8582.8271},{"date":"2021-09-07","close":8548.4951},{"date":"2021-09-08","close":8445.502},{"date":"2021-09-09","close":8385.4229},{"date":"2021-09-10","close":8325.3418},{"date":"2021-09-13","close":8170.8516},{"date":"2021-09-14","close":8325.3418},{"date":"2021-09-15","close":8282.4287},{"date":"2021-09-16","close":8239.5146},{"date":"2021-09-17","close":8299.5938},{"date":"2021-09-23","close":8102.1885},{"date":"2021-09-24","close":8110.772},{"date":"2021-09-27","close":8102.1885},{"date":"2021-09-28","close":7827.5386},{"date":"2021-09-29","close":7604.3853},{"date":"2021-09-30","close":7698.7959},{"date":"2021-10-01","close":7381.2314},{"date":"2021-10-05","close":6995.0044},{"date":"2021-10-06","close":6720.3535},{"date":"2021-10-07","close":7020.7524},{"date":"2021-10-08","close":7003.5874},{"date":"2021-10-12","close":6780.4336},{"date":"2021-10-13","close":6857.6792},{"date":"2021-10-14","close":7012.1699},{"date":"2021-10-15","close":7295.4038},{"date":"2021-10-18","close":7364.0654},{"date":"2021-10-19","close":7312.5698},{"date":"2021-10-20","close":7389.8149},{"date":"2021-10-21","close":7355.4829},{"date":"2021-10-22","close":7183.8262},{"date":"2021-10-25","close":7329.7344},{"date":"2021-10-26","close":7527.1401},{"date":"2021-10-27","close":9784.4238},{"date":"2021-10-28","close":9484.0254},{"date":"2021-10-29","close":9569.8525},{"date":"2021-11-01","close":9269.4531},{"date":"2021-11-02","close":9526.9375},{"date":"2021-11-03","close":8969.0537},{"date":"2021-11-04","close":8625.7412},{"date":"2021-11-05","close":8368.2568},{"date":"2021-11-08","close":8625.7412},{"date":"2021-11-09","close":8754.4844},{"date":"2021-11-10","close":9355.2822},{"date":"2021-11-11","close":9355.2822},{"date":"2021-11-12","close":9011.9688},{"date":"2021-11-15","close":8926.1396},{"date":"2021-11-16","close":8926.1396},{"date":"2021-11-17","close":9484.0254},{"date":"2021-11-18","close":9226.5391},{"date":"2021-11-19","close":9183.625},{"date":"2021-11-22","close":9655.6807},{"date":"2021-11-23","close":9398.1973},{"date":"2021-11-24","close":8625.7412},{"date":"2021-11-25","close":8548.4951},{"date":"2021-11-26","close":7973.4463},{"date":"2021-11-29","close":7604.3853},{"date":"2021-11-30","close":7123.7466},{"date":"2021-12-01","close":7200.9917},{"date":"2021-12-02","close":7509.9736},{"date":"2021-12-03","close":7467.0591},{"date":"2021-12-06","close":7578.6357},{"date":"2021-12-07","close":7715.9614},{"date":"2021-12-08","close":7612.9673},{"date":"2021-12-09","close":7664.4648},{"date":"2021-12-10","close":7578.6357},{"date":"2021-12-13","close":7715.9614},{"date":"2021-12-14","close":7715.9614},{"date":"2021-12-15","close":7690.2129},{"date":"2021-12-16","close":7758.875},{"date":"2021-12-17","close":7784.625},{"date":"2021-12-20","close":7638.7163},{"date":"2021-12-21","close":7595.8018},{"date":"2021-12-22","close":7544.3052},{"date":"2021-12-23","close":7604.3853},{"date":"2021-12-24","close":7707.3789},{"date":"2021-12-27","close":7801.7896},{"date":"2021-12-28","close":7844.7036},{"date":"2021-12-29","close":8116.7241},{"date":"2021-12-30","close":8107.9497},{"date":"2022-01-03","close":9130.0},{"date":"2022-01-04","close":8186.9229},{"date":"2022-01-05","close":7958.7769},{"date":"2022-01-06","close":7704.3062},{"date":"2022-01-07","close":8064.0747},{"date":"2022-01-10","close":7941.2275},{"date":"2022-01-11","close":7677.9819},{"date":"2022-01-12","close":7914.9028},{"date":"2022-01-13","close":7879.8027},{"date":"2022-01-14","close":7958.7769},{"date":"2022-01-17","close":8090.3989},{"date":"2022-01-18","close":7888.5786},{"date":"2022-01-19","close":7493.71},{"date":"2022-01-20","close":7625.3325},{"date":"2022-01-21","close":7449.8364},{"date":"2022-01-24","close":7028.6445},{"date":"2022-01-25","close":6712.75},{"date":"2022-01-26","close":6712.75},{"date":"2022-01-27","close":6449.5054},{"date":"2022-01-28","close":6756.624},{"date":"2022-02-03","close":6905.7964},{"date":"2022-02-04","close":6888.2466},{"date":"2022-02-07","close":6993.5449},{"date":"2022-02-08","close":6993.5449},{"date":"2022-02-09","close":6993.5449},{"date":"2022-02-10","close":7019.8696},{"date":"2022-02-11","close":6809.2729},{"date":"2022-02-14","close":6484.6045},{"date":"2022-02-15","close":6291.5576},{"date":"2022-02-16","close":6625.0015},{"date":"2022-02-17","close":7142.7173},{"date":"2022-02-18","close":7353.3135},{"date":"2022-02-21","close":7353.3135},{"date":"2022-02-22","close":7353.3135},{"date":"2022-02-23","close":7353.3135},{"date":"2022-02-24","close":7458.6108},{"date":"2022-02-25","close":7651.6582},{"date":"2022-02-28","close":7651.6582},{"date":"2022-03-02","close":7879.8027},{"date":"2022-03-03","close":7967.5518},{"date":"2022-03-04","close":7967.5518},{"date":"2022-03-07","close":7625.3325},{"date":"2022-03-08","close":7721.8569},{"date":"2022-03-10","close":7721.8569},{"date":"2022-03-11","close":7721.8569},{"date":"2022-03-14","close":7625.3325},{"date":"2022-03-15","close":7625.3325},{"date":"2022-03-16","close":7625.3325},{"date":"2022-03-17","close":7625.3325},{"date":"2022-03-18","close":7941.2275},{"date":"2022-03-21","close":7941.2275},{"date":"2022-03-22","close":7827.1548},{"date":"2022-03-23","close":7835.9287},{"date":"2022-03-24","close":7932.4517},{"date":"2022-03-25","close":7897.3525},{"date":"2022-03-28","close":7967.5518},{"date":"2022-03-29","close":7879.8027},{"date":"2022-03-30","close":7871.0278},{"date":"2022-03-31","close":7871.0278},{"date":"2022-04-01","close":7932.4517},{"date":"2022-04-04","close":8002.6509},{"date":"2022-04-05","close":8081.625},{"date":"2022-04-06","close":8064.0747},{"date":"2022-04-07","close":7844.7036},{"date":"2022-04-08","close":7818.3799},{"date":"2022-04-11","close":7748.1807},{"date":"2022-04-12","close":7721.8569},{"date":"2022-04-13","close":7739.4053},{"date":"2022-04-14","close":7809.6045},{"date":"2022-04-15","close":7792.0547},{"date":"2022-04-18","close":7730.6313},{"date":"2022-04-19","close":7800.8301},{"date":"2022-04-20","close":7862.2539},{"date":"2022-04-21","close":7871.0278},{"date":"2022-04-22","close":7958.7769},{"date":"2022-04-25","close":7879.8027},{"date":"2022-04-26","close":7958.7769},{"date":"2022-04-27","close":7800.8301},{"date":"2022-04-28","close":7739.4053},{"date":"2022-04-29","close":7844.7036},{"date":"2022-05-02","close":7853.4795},{"date":"2022-05-03","close":7844.7036},{"date":"2022-05-04","close":7800.8301},{"date":"2022-05-06","close":7818.3799},{"date":"2022-05-09","close":8860.0},{"date":"2022-05-10","close":7756.9561},{"date":"2022-05-11","close":7695.5317},{"date":"2022-05-12","close":7739.4053},{"date":"2022-05-13","close":7774.5054},{"date":"2022-05-16","close":7792.0547},{"date":"2022-05-17","close":9125.8301},{"date":"2022-05-18","close":9038.0811},{"date":"2022-05-19","close":8818.71},{"date":"2022-05-20","close":8643.2139},{"date":"2022-05-23","close":8555.4648},{"date":"2022-05-24","close":8318.5459},{"date":"2022-05-25","close":8634.4395},{"date":"2022-05-26","close":8564.2412},{"date":"2022-05-27","close":8564.2412},{"date":"2022-05-30","close":8590.5654},{"date":"2022-05-31","close":8660.7637},{"date":"2022-06-02","close":8862.585},{"date":"2022-06-03","close":8766.0615},{"date":"2022-06-07","close":8590.5654},{"date":"2022-06-08","close":8625.665},{"date":"2022-06-09","close":8994.208},{"date":"2022-06-10","close":8739.7373},{"date":"2022-06-13","close":7976.3267},{"date":"2022-06-14","close":7634.1074},{"date":"2022-06-15","close":7239.2402},{"date":"2022-06-16","close":7335.7637},{"date":"2022-06-17","close":7300.6636},{"date":"2022-06-20","close":6897.022},{"date":"2022-06-21","close":7019.8696},{"date":"2022-06-22","close":6563.5781},{"date":"2022-06-23","close":6265.2334},{"date":"2022-06-24","close":6519.7036},{"date":"2022-06-27","close":6747.8491},{"date":"2022-06-28","close":6861.9224},{"date":"2022-06-29","close":7098.8428},{"date":"2022-06-30","close":6686.4258},{"date":"2022-07-01","close":6589.9023},{"date":"2022-07-04","close":6484.6045},{"date":"2022-07-05","close":6668.876},{"date":"2022-07-06","close":6739.0747},{"date":"2022-07-07","close":6949.6704},{"date":"2022-07-08","close":6984.77},{"date":"2022-07-11","close":6940.896},{"date":"2022-07-12","close":6826.8223},{"date":"2022-07-13","close":6809.2729},{"date":"2022-07-14","close":6721.5254},{"date":"2022-07-15","close":6949.6704},{"date":"2022-07-18","close":6984.77},{"date":"2022-07-19","close":7002.3193},{"date":"2022-07-20","close":6932.1211},{"date":"2022-07-21","close":7028.6445},{"date":"2022-07-22","close":6958.4453},{"date":"2022-07-25","close":7002.3193},{"date":"2022-07-26","close":6984.77},{"date":"2022-07-27","close":7002.3193},{"date":"2022-07-28","close":7037.4189},{"date":"2022-07-29","close":7090.0679},{"date":"2022-08-01","close":7098.8428},{"date":"2022-08-02","close":7002.3193},{"date":"2022-08-03","close":7072.5181},{"date":"2022-08-04","close":7160.2666},{"date":"2022-08-05","close":7221.6904},{"date":"2022-08-08","close":7151.4917},{"date":"2022-08-09","close":7195.3667},{"date":"2022-08-10","close":6984.77},{"date":"2022-08-11","close":7125.167},{"date":"2022-08-12","close":7142.7173},{"date":"2022-08-16","close":7142.7173},{"date":"2022-08-17","close":7133.9419},{"date":"2022-08-18","close":7046.1938},{"date":"2022-08-19","close":7054.9683},{"date":"2022-08-22","close":6861.9224},{"date":"2022-08-23","close":6625.0015},{"date":"2022-08-24","close":6695.2007},{"date":"2022-08-25","close":6853.1475},{"date":"2022-08-26","close":6835.5977},{"date":"2022-08-29","close":6598.6772},{"date":"2022-08-30","close":6695.2007},{"date":"2022-08-31","close":6730.2993},{"date":"2022-09-01","close":6598.6772},{"date":"2022-09-02","close":6651.3257},{"date":"2022-09-05","close":6528.4785},{"date":"2022-09-06","close":6607.4521},{"date":"2022-09-07","close":6484.6045},{"date":"2022-09-08","close":6467.0547},{"date":"2022-09-13","close":6546.0283},{"date":"2022-09-14","close":6467.0547},{"date":"2022-09-15","close":6467.0547},{"date":"2022-09-16","close":6265.2334},{"date":"2022-09-19","close":6326.6572},{"date":"2022-09-20","close":8222.0215},{"date":"2022-09-21","close":7888.5786},{"date":"2022-09-22","close":7871.0278},{"date":"2022-09-23","close":7186.5913},{"date":"2022-09-26","close":6695.2007},{"date":"2022-09-27","close":6633.7764},{"date":"2022-09-28","close":6230.1343},{"date":"2022-09-29","close":5984.4385},{"date":"2022-09-30","close":5931.7891},{"date":"2022-10-04","close":6098.5112},{"date":"2022-10-05","close":5984.4385},{"date":"2022-10-06","close":6221.3594},{"date":"2022-10-07","close":6230.1343},{"date":"2022-10-11","close":5870.3657},{"date":"2022-10-12","close":5879.1401},{"date":"2022-10-13","close":5650.9951},{"date":"2022-10-14","close":5923.0151},{"date":"2022-10-17","close":6010.7627},{"date":"2022-10-18","close":6072.1875},{"date":"2022-10-19","close":6089.7363},{"date":"2022-10-20","close":5896.6904},{"date":"2022-10-21","close":5844.0415},{"date":"2022-10-24","close":5958.1138},{"date":"2022-10-25","close":6001.9883},{"date":"2022-10-26","close":6010.7627},{"date":"2022-10-27","close":6116.0615},{"date":"2022-10-28","close":5966.8887},{"date":"2022-10-31","close":6072.1875},{"date":"2022-11-01","close":6072.1875},{"date":"2022-11-02","close":6072.1875},{"date":"2022-11-03","close":6045.8623},{"date":"2022-11-04","close":6124.8359},{"date":"2022-11-07","close":6221.3594},{"date":"2022-11-08","close":6212.584},{"date":"2022-11-09","close":6230.1343},{"date":"2022-11-10","close":6212.584},{"date":"2022-11-11","close":6300.333},{"date":"2022-11-14","close":6352.9814},{"date":"2022-11-15","close":6317.8828},{"date":"2022-11-16","close":6326.6572},{"date":"2022-11-17","close":6177.4844},{"date":"2022-11-18","close":6168.71},{"date":"2022-11-21","close":6142.3857},{"date":"2022-11-22","close":6124.8359},{"date":"2022-11-23","close":6159.9355},{"date":"2022-11-24","close":6230.1343},{"date":"2022-11-25","close":6247.6836},{"date":"2022-11-28","close":6124.8359},{"date":"2022-11-29","close":6186.2598},{"date":"2022-11-30","close":6247.6836},{"date":"2022-12-01","close":6256.458},{"date":"2022-12-02","close":6291.5576},{"date":"2022-12-05","close":6256.458},{"date":"2022-12-06","close":6256.458},{"date":"2022-12-07","close":6256.458},{"date":"2022-12-08","close":6203.8091},{"date":"2022-12-09","close":6423.1802},{"date":"2022-12-12","close":6379.3062},{"date":"2022-12-13","close":6317.8828},{"date":"2022-12-14","close":6352.9814},{"date":"2022-12-15","close":6274.0083},{"date":"2022-12-16","close":6256.458},{"date":"2022-12-19","close":6238.9092},{"date":"2022-12-20","close":6142.3857},{"date":"2022-12-21","close":6072.1875},{"date":"2022-12-22","close":6142.3857},{"date":"2022-12-23","close":6054.6372},{"date":"2022-12-26","close":6054.6372},{"date":"2022-12-27","close":6098.5112},{"date":"2022-12-28","close":6234.0342},{"date":"2022-12-29","close":6017.1978},{"date":"2023-01-02","close":6053.3374},{"date":"2023-01-03","close":5926.8501},{"date":"2023-01-04","close":6116.5811},{"date":"2023-01-05","close":6098.5112},{"date":"2023-01-06","close":6261.1387},{"date":"2023-01-09","close":6342.4521},{"date":"2023-01-10","close":6351.4868},{"date":"2023-01-11","close":6342.4521},{"date":"2023-01-12","close":6333.417},{"date":"2023-01-13","close":6224.999},{"date":"2023-01-16","close":6342.4521},{"date":"2023-01-17","close":6360.522},{"date":"2023-01-18","close":6297.2778},{"date":"2023-01-19","close":6342.4521},{"date":"2023-01-20","close":6342.4521},{"date":"2023-01-25","close":6387.626},{"date":"2023-01-26","close":6387.626},{"date":"2023-01-27","close":6405.6958},{"date":"2023-01-30","close":6468.9395},{"date":"2023-01-31","close":6441.8354},{"date":"2023-02-01","close":6767.0889},{"date":"2023-02-02","close":6839.3677},{"date":"2023-02-03","close":6848.4023},{"date":"2023-02-06","close":7047.1689},{"date":"2023-02-07","close":7553.1196},{"date":"2023-02-08","close":7300.144},{"date":"2023-02-09","close":7300.144},{"date":"2023-02-10","close":7146.5522},{"date":"2023-02-13","close":7083.3081},{"date":"2023-02-14","close":7020.0645},{"date":"2023-02-15","close":6902.6118},{"date":"2023-02-16","close":7047.1689},{"date":"2023-02-17","close":7399.5273},{"date":"2023-02-20","close":7733.8159},{"date":"2023-02-21","close":7724.7812},{"date":"2023-02-22","close":7661.5376},{"date":"2023-02-23","close":7327.249},{"date":"2023-02-24","close":7273.04},{"date":"2023-02-27","close":7426.6323},{"date":"2023-02-28","close":7426.6323},{"date":"2023-03-02","close":7318.2144},{"date":"2023-03-03","close":7345.3184},{"date":"2023-03-06","close":7363.3877},{"date":"2023-03-07","close":7372.4229},{"date":"2023-03-08","close":7273.04},{"date":"2023-03-09","close":7309.1792},{"date":"2023-03-10","close":6866.4727},{"date":"2023-03-13","close":6785.1592},{"date":"2023-03-14","close":6505.0791},{"date":"2023-03-15","close":6658.6709},{"date":"2023-03-16","close":6595.4277},{"date":"2023-03-17","close":6911.6465},{"date":"2023-03-20","close":6992.96},{"date":"2023-03-21","close":7011.0293},{"date":"2023-03-22","close":7164.6216},{"date":"2023-03-23","close":6640.6016},{"date":"2023-03-24","close":7047.1689},{"date":"2023-03-27","close":6884.542},{"date":"2023-03-28","close":7047.1689},{"date":"2023-03-29","close":7354.3535},{"date":"2023-03-30","close":7363.3877},{"date":"2023-03-31","close":7146.5522},{"date":"2023-04-03","close":7300.144},{"date":"2023-04-04","close":7227.8657},{"date":"2023-04-05","close":7191.7266},{"date":"2023-04-06","close":7137.5176},{"date":"2023-04-07","close":7273.04},{"date":"2023-04-10","close":7056.2041},{"date":"2023-04-11","close":7273.04},{"date":"2023-04-12","close":7164.6216},{"date":"2023-04-13","close":7498.9106},{"date":"2023-04-14","close":7363.3877},{"date":"2023-04-17","close":7363.3877},{"date":"2023-04-18","close":7327.249},{"date":"2023-04-19","close":7381.4575},{"date":"2023-04-20","close":7146.5522},{"date":"2023-04-21","close":7092.3428},{"date":"2023-04-24","close":6911.6465},{"date":"2023-04-25","close":6767.0889},{"date":"2023-04-26","close":6730.9497},{"date":"2023-04-27","close":6631.5669},{"date":"2023-04-28","close":6739.9844},{"date":"2023-05-02","close":6821.2983},{"date":"2023-05-03","close":6694.8105},{"date":"2023-05-04","close":6667.7061},{"date":"2023-05-08","close":6703.8452},{"date":"2023-05-09","close":6658.6709},{"date":"2023-05-10","close":6848.4023},{"date":"2023-05-11","close":6794.1938},{"date":"2023-05-12","close":6803.229},{"date":"2023-05-15","close":6920.6816},{"date":"2023-05-16","close":6776.124},{"date":"2023-05-17","close":6785.1592},{"date":"2023-05-18","close":6866.4727},{"date":"2023-05-19","close":6983.9253},{"date":"2023-05-22","close":6974.8901},{"date":"2023-05-23","close":6983.9253},{"date":"2023-05-24","close":6974.8901},{"date":"2023-05-25","close":6803.229},{"date":"2023-05-26","close":6730.9497},{"date":"2023-05-30","close":6721.915},{"date":"2023-05-31","close":6749.0195},{"date":"2023-06-01","close":6821.2983},{"date":"2023-06-02","close":6839.3677},{"date":"2023-06-05","close":6794.1938},{"date":"2023-06-07","close":6830.333},{"date":"2023-06-08","close":6703.8452},{"date":"2023-06-09","close":6776.124},{"date":"2023-06-12","close":6776.124},{"date":"2023-06-13","close":6694.8105},{"date":"2023-06-14","close":6667.7061},{"date":"2023-06-15","close":6622.5317},{"date":"2023-06-16","close":6523.1489},{"date":"2023-06-19","close":6541.2183},{"date":"2023-06-20","close":6468.9395},{"date":"2023-06-21","close":6387.626},{"date":"2023-06-22","close":6776.124},{"date":"2023-06-23","close":6405.6958},{"date":"2023-06-26","close":6396.6611},{"date":"2023-06-27","close":6568.3228},{"date":"2023-06-28","close":6450.8696},{"date":"2023-06-29","close":6324.3823},{"date":"2023-06-30","close":6360.522},{"date":"2023-07-03","close":6523.1489},{"date":"2023-07-04","close":6468.9395},{"date":"2023-07-05","close":6414.731},{"date":"2023-07-06","close":6369.5566},{"date":"2023-07-07","close":6297.2778},{"date":"2023-07-10","close":6261.1387},{"date":"2023-07-11","close":6297.2778},{"date":"2023-07-12","close":6333.417},{"date":"2023-07-13","close":6261.1387},{"date":"2023-07-14","close":6224.999},{"date":"2023-07-17","close":6206.9297},{"date":"2023-07-18","close":6161.7559},{"date":"2023-07-19","close":6143.6855},{"date":"2023-07-20","close":6179.8252},{"date":"2023-07-21","close":6098.5112},{"date":"2023-07-24","close":5890.7109},{"date":"2023-07-25","close":5737.1187},{"date":"2023-07-26","close":5384.7603},{"date":"2023-07-27","close":5583.5259},{"date":"2023-07-28","close":5719.0488},{"date":"2023-07-31","close":5953.9541},{"date":"2023-08-01","close":5908.7803},{"date":"2023-08-02","close":5944.9189},{"date":"2023-08-03","close":5962.9888},{"date":"2023-08-04","close":5719.0488},{"date":"2023-08-07","close":5700.979},{"date":"2023-08-08","close":5619.666},{"date":"2023-08-09","close":5764.2227},{"date":"2023-08-10","close":5764.2227},{"date":"2023-08-11","close":5809.3975},{"date":"2023-08-14","close":5764.2227},{"date":"2023-08-16","close":5710.0137},{"date":"2023-08-17","close":5962.9888},{"date":"2023-08-18","close":5773.2578},{"date":"2023-08-21","close":5827.4663},{"date":"2023-08-22","close":5655.8052},{"date":"2023-08-23","close":5493.1777},{"date":"2023-08-24","close":5511.2471},{"date":"2023-08-25","close":5466.0732},{"date":"2023-08-28","close":5547.3867},{"date":"2023-08-29","close":5619.666},{"date":"2023-08-30","close":5764.2227},{"date":"2023-08-31","close":6252.104},{"date":"2023-09-01","close":6071.4072},{"date":"2023-09-04","close":5962.9888},{"date":"2023-09-05","close":5953.9541},{"date":"2023-09-06","close":5818.4321},{"date":"2023-09-07","close":5673.8745},{"date":"2023-09-08","close":5646.77},{"date":"2023-09-11","close":5691.9438},{"date":"2023-09-12","close":5809.3975},{"date":"2023-09-13","close":5791.3276},{"date":"2023-09-14","close":5800.3623},{"date":"2023-09-15","close":5782.292},{"date":"2023-09-18","close":5755.188},{"date":"2023-09-19","close":5637.7354},{"date":"2023-09-20","close":5673.8745},{"date":"2023-09-21","close":5529.3174},{"date":"2023-09-22","close":5493.1777},{"date":"2023-09-25","close":5484.1431},{"date":"2023-09-26","close":5429.9341},{"date":"2023-09-27","close":5520.2827},{"date":"2023-10-04","close":5520.2827},{"date":"2023-10-05","close":5420.8994},{"date":"2023-10-06","close":5592.5605},{"date":"2023-10-10","close":5583.5259},{"date":"2023-10-11","close":5592.5605},{"date":"2023-10-12","close":5673.8745},{"date":"2023-10-13","close":5583.5259},{"date":"2023-10-16","close":5556.4219},{"date":"2023-10-17","close":5556.4219},{"date":"2023-10-18","close":5493.1777},{"date":"2023-10-19","close":5448.0039},{"date":"2023-10-20","close":5357.6553},{"date":"2023-10-23","close":5520.2827},{"date":"2023-10-24","close":5411.8643},{"date":"2023-10-25","close":5429.9341},{"date":"2023-10-26","close":5185.9937},{"date":"2023-10-27","close":5167.9243},{"date":"2023-10-30","close":5231.1675},{"date":"2023-10-31","close":5122.7495},{"date":"2023-11-01","close":5258.2725},{"date":"2023-11-02","close":5330.5508},{"date":"2023-11-03","close":5348.6206},{"date":"2023-11-06","close":5438.9688},{"date":"2023-11-07","close":5411.8643},{"date":"2023-11-08","close":5375.7251},{"date":"2023-11-09","close":5375.7251},{"date":"2023-11-10","close":5330.5508},{"date":"2023-11-13","close":5213.0981},{"date":"2023-11-14","close":5303.4463},{"date":"2023-11-15","close":5393.7944},{"date":"2023-11-16","close":5466.0732},{"date":"2023-11-17","close":5420.8994},{"date":"2023-11-20","close":5493.1777},{"date":"2023-11-21","close":5592.5605},{"date":"2023-11-22","close":5502.2129},{"date":"2023-11-23","close":5493.1777},{"date":"2023-11-24","close":5484.1431},{"date":"2023-11-27","close":5466.0732},{"date":"2023-11-28","close":5511.2471},{"date":"2023-11-29","close":5411.8643},{"date":"2023-11-30","close":5466.0732},{"date":"2023-12-01","close":5466.0732},{"date":"2023-12-04","close":5457.0386},{"date":"2023-12-05","close":5493.1777},{"date":"2023-12-06","close":6622.5317},{"date":"2023-12-07","close":6107.5464},{"date":"2023-12-08","close":5999.1284},{"date":"2023-12-11","close":5890.7109},{"date":"2023-12-12","close":6089.4771},{"date":"2023-12-13","close":6008.1636},{"date":"2023-12-14","close":6089.4771},{"date":"2023-12-15","close":5890.7109},{"date":"2023-12-18","close":7652.5024},{"date":"2023-12-19","close":8845.1006},{"date":"2023-12-20","close":8447.5684},{"date":"2023-12-21","close":8095.209},{"date":"2023-12-22","close":8086.1748},{"date":"2023-12-26","close":7679.6079},{"date":"2023-12-27","close":7642.5972},{"date":"2023-12-28","close":7550.0718},{"date":"2024-01-02","close":7605.5869},{"date":"2024-01-03","close":7420.5361},{"date":"2024-01-04","close":7476.0513},{"date":"2024-01-05","close":7383.5259},{"date":"2024-01-08","close":7614.8398},{"date":"2024-01-09","close":7559.3242},{"date":"2024-01-10","close":6939.4038},{"date":"2024-01-11","close":7068.9395},{"date":"2024-01-12","close":7068.9395},{"date":"2024-01-15","close":7068.9395},{"date":"2024-01-16","close":6985.6665},{"date":"2024-01-17","close":6819.1211},{"date":"2024-01-18","close":7013.4243},{"date":"2024-01-19","close":6994.9194},{"date":"2024-01-22","close":7096.6973},{"date":"2024-01-23","close":6920.8989},{"date":"2024-01-24","close":6893.1411},{"date":"2024-01-25","close":6809.8682},{"date":"2024-01-26","close":6772.8584},{"date":"2024-01-29","close":6106.6758},{"date":"2024-01-30","close":5995.6455},{"date":"2024-01-31","close":5801.3418},{"date":"2024-02-01","close":5801.3418},{"date":"2024-02-02","close":5893.8672},{"date":"2024-02-05","close":5847.6045},{"date":"2024-02-06","close":5819.8467},{"date":"2024-02-07","close":5819.8467},{"date":"2024-02-08","close":5893.8672},{"date":"2024-02-13","close":5940.1299},{"date":"2024-02-14","close":5958.6353},{"date":"2024-02-15","close":6060.4131},{"date":"2024-02-16","close":6078.918},{"date":"2024-02-19","close":6014.1499},{"date":"2024-02-20","close":5940.1299},{"date":"2024-02-21","close":5921.6245},{"date":"2024-02-22","close":5866.1099},{"date":"2024-02-23","close":5847.6045},{"date":"2024-02-26","close":5819.8467},{"date":"2024-02-27","close":5829.0996},{"date":"2024-02-28","close":5819.8467},{"date":"2024-02-29","close":5782.8369},{"date":"2024-03-04","close":5727.3213},{"date":"2024-03-05","close":5681.0586},{"date":"2024-03-06","close":5560.7759},{"date":"2024-03-07","close":5514.5132},{"date":"2024-03-08","close":5634.7964},{"date":"2024-03-11","close":5644.0483},{"date":"2024-03-12","close":5653.3013},{"date":"2024-03-13","close":5607.0386},{"date":"2024-03-14","close":5625.5435},{"date":"2024-03-15","close":5653.3013},{"date":"2024-03-18","close":5690.311},{"date":"2024-03-19","close":5662.5537},{"date":"2024-03-20","close":5653.3013},{"date":"2024-03-21","close":5745.8267},{"date":"2024-03-22","close":5745.8267},{"date":"2024-03-25","close":5847.6045},{"date":"2024-03-26","close":5764.3315},{"date":"2024-03-27","close":5708.8164},{"date":"2024-03-28","close":5644.0483},{"date":"2024-03-29","close":5653.3013},{"date":"2024-04-01","close":5782.8369},{"date":"2024-04-02","close":5690.311},{"date":"2024-04-03","close":5708.8164},{"date":"2024-04-04","close":5690.311},{"date":"2024-04-05","close":5625.5435},{"date":"2024-04-08","close":5616.291},{"date":"2024-04-09","close":5634.7964},{"date":"2024-04-11","close":5375.7251},{"date":"2024-04-12","close":5366.4727},{"date":"2024-04-15","close":5431.2402},{"date":"2024-04-16","close":5384.9775},{"date":"2024-04-17","close":5486.7554},{"date":"2024-04-18","close":5468.2505},{"date":"2024-04-19","close":5384.9775},{"date":"2024-04-22","close":5412.7354},{"date":"2024-04-23","close":5468.2505},{"date":"2024-04-24","close":5551.5234},{"date":"2024-04-25","close":5588.5337},{"date":"2024-04-26","close":5653.3013},{"date":"2024-04-29","close":5718.0688},{"date":"2024-04-30","close":5736.5742},{"date":"2024-05-02","close":5755.0791},{"date":"2024-05-03","close":6014.1499},{"date":"2024-05-07","close":6106.6758},{"date":"2024-05-08","close":6208.4536},{"date":"2024-05-09","close":6254.7163},{"date":"2024-05-10","close":6587.8076},{"date":"2024-05-13","close":7068.9395},{"date":"2024-05-14","close":6652.5752},{"date":"2024-05-16","close":6578.5552},{"date":"2024-05-17","close":6560.0503},{"date":"2024-05-20","close":6587.8076},{"date":"2024-05-21","close":6680.333},{"date":"2024-05-22","close":6680.333},{"date":"2024-05-23","close":6846.8789},{"date":"2024-05-24","close":6763.606},{"date":"2024-05-27","close":6920.8989},{"date":"2024-05-28","close":8225.5068},{"date":"2024-05-29","close":8299.5273},{"date":"2024-05-30","close":8271.7695},{"date":"2024-05-31","close":8234.7598},{"date":"2024-06-03","close":8049.7085},{"date":"2024-06-04","close":8049.7085},{"date":"2024-06-05","close":7540.8188},{"date":"2024-06-07","close":7337.2632},{"date":"2024-06-10","close":6957.9092},{"date":"2024-06-11","close":7503.8086},{"date":"2024-06-12","close":7244.7378},{"date":"2024-06-13","close":7142.96},{"date":"2024-06-14","close":7022.6768},{"date":"2024-06-17","close":6763.606},{"date":"2024-06-18","close":6930.1514},{"date":"2024-06-19","close":6708.0908},{"date":"2024-06-20","close":6920.8989},{"date":"2024-06-21","close":6791.3633},{"date":"2024-06-24","close":6772.8584},{"date":"2024-06-25","close":6902.394},{"date":"2024-06-26","close":6837.6265},{"date":"2024-06-27","close":6624.8179},{"date":"2024-06-28","close":6809.8682},{"date":"2024-07-01","close":6708.0908},{"date":"2024-07-02","close":6615.5649},{"date":"2024-07-03","close":6328.7363},{"date":"2024-07-04","close":6365.7466},{"date":"2024-07-05","close":6162.1904},{"date":"2024-07-08","close":6273.2212},{"date":"2024-07-09","close":6467.5244},{"date":"2024-07-10","close":6337.9888},{"date":"2024-07-11","close":6300.979},{"date":"2024-07-12","close":6236.2114},{"date":"2024-07-15","close":6189.9487},{"date":"2024-07-16","close":6125.1807},{"date":"2024-07-17","close":6152.9385},{"date":"2024-07-18","close":6032.6553},{"date":"2024-07-19","close":5995.6455},{"date":"2024-07-22","close":5958.6353},{"date":"2024-07-23","close":5986.3926},{"date":"2024-07-24","close":6106.6758},{"date":"2024-07-25","close":6004.8975},{"date":"2024-07-26","close":6032.6553},{"date":"2024-07-29","close":6069.6655},{"date":"2024-07-30","close":6051.1602},{"date":"2024-07-31","close":6023.4028},{"date":"2024-08-01","close":6125.1807},{"date":"2024-08-02","close":5875.3623},{"date":"2024-08-05","close":5412.7354},{"date":"2024-08-06","close":5644.0483},{"date":"2024-08-07","close":5755.0791},{"date":"2024-08-08","close":5708.8164},{"date":"2024-08-09","close":5782.8369},{"date":"2024-08-12","close":5801.3418},{"date":"2024-08-13","close":5819.8467},{"date":"2024-08-14","close":5930.8774},{"date":"2024-08-16","close":5560.7759},{"date":"2024-08-19","close":5486.7554},{"date":"2024-08-20","close":5616.291},{"date":"2024-08-21","close":5625.5435},{"date":"2024-08-22","close":5616.291},{"date":"2024-08-23","close":5653.3013},{"date":"2024-08-26","close":5634.7964},{"date":"2024-08-27","close":5653.3013},{"date":"2024-08-28","close":5634.7964},{"date":"2024-08-29","close":5644.0483},{"date":"2024-08-30","close":5764.3315},{"date":"2024-09-02","close":5745.8267},{"date":"2024-09-03","close":5764.3315},{"date":"2024-09-04","close":5736.5742},{"date":"2024-09-05","close":5856.8569},{"date":"2024-09-06","close":5921.6245},{"date":"2024-09-09","close":5847.6045},{"date":"2024-09-10","close":5708.8164},{"date":"2024-09-11","close":5810.5942},{"date":"2024-09-12","close":5829.0996},{"date":"2024-09-13","close":5856.8569},{"date":"2024-09-19","close":5866.1099},{"date":"2024-09-20","close":5912.3726},{"date":"2024-09-23","close":5949.3823},{"date":"2024-09-24","close":6023.4028},{"date":"2024-09-25","close":5921.6245},{"date":"2024-09-26","close":5967.8872},{"date":"2024-09-27","close":5958.6353},{"date":"2024-09-30","close":5921.6245},{"date":"2024-10-02","close":5912.3726},{"date":"2024-10-04","close":5930.8774},{"date":"2024-10-07","close":5930.8774},{"date":"2024-10-08","close":5940.1299},{"date":"2024-10-10","close":5967.8872},{"date":"2024-10-11","close":5967.8872},{"date":"2024-10-14","close":5829.0996},{"date":"2024-10-15","close":5829.0996},{"date":"2024-10-16","close":5866.1099},{"date":"2024-10-17","close":5903.1196},{"date":"2024-10-18","close":5912.3726},{"date":"2024-10-21","close":6088.1704},{"date":"2024-10-22","close":6088.1704},{"date":"2024-10-23","close":6125.1807},{"date":"2024-10-24","close":6051.1602},{"date":"2024-10-25","close":5884.6147},{"date":"2024-10-28","close":5884.6147},{"date":"2024-10-29","close":5893.8672},{"date":"2024-10-30","close":5921.6245},{"date":"2024-10-31","close":5921.6245},{"date":"2024-11-01","close":5856.8569},{"date":"2024-11-04","close":5819.8467},{"date":"2024-11-05","close":5875.3623},{"date":"2024-11-06","close":5847.6045},{"date":"2024-11-07","close":5875.3623},{"date":"2024-11-08","close":5866.1099},{"date":"2024-11-11","close":5792.0894},{"date":"2024-11-12","close":5662.5537},{"date":"2024-11-13","close":5634.7964},{"date":"2024-11-14","close":5588.5337},{"date":"2024-11-15","close":5616.291},{"date":"2024-11-18","close":5681.0586},{"date":"2024-11-19","close":5681.0586},{"date":"2024-11-20","close":5625.5435},{"date":"2024-11-21","close":5736.5742},{"date":"2024-11-22","close":5810.5942},{"date":"2024-11-25","close":5819.8467},{"date":"2024-11-26","close":5829.0996},{"date":"2024-11-27","close":5875.3623},{"date":"2024-11-28","close":5792.0894},{"date":"2024-11-29","close":5736.5742},{"date":"2024-12-02","close":5782.8369},{"date":"2024-12-03","close":5764.3315},{"date":"2024-12-04","close":5736.5742},{"date":"2024-12-05","close":5736.5742},{"date":"2024-12-06","close":5607.0386},{"date":"2024-12-09","close":5505.2607},{"date":"2024-12-10","close":5579.2808},{"date":"2024-12-11","close":5644.0483},{"date":"2024-12-12","close":5690.311},{"date":"2024-12-13","close":5755.0791},{"date":"2024-12-16","close":5745.8267},{"date":"2024-12-17","close":5745.8267},{"date":"2024-12-18","close":5838.3516},{"date":"2024-12-19","close":5764.3315},{"date":"2024-12-20","close":5838.3516},{"date":"2024-12-23","close":5736.5742},{"date":"2024-12-24","close":5773.584},{"date":"2024-12-26","close":5810.5942},{"date":"2024-12-27","close":6039.96},{"date":"2024-12-30","close":6020.8462},{"date":"2025-01-02","close":5973.0615},{"date":"2025-01-03","close":5973.0615},{"date":"2025-01-06","close":6020.8462},{"date":"2025-01-07","close":6030.4028},{"date":"2025-01-08","close":6001.7324},{"date":"2025-01-09","close":6020.8462},{"date":"2025-01-10","close":6001.7324},{"date":"2025-01-13","close":6001.7324},{"date":"2025-01-14","close":6059.0737},{"date":"2025-01-15","close":6068.6304},{"date":"2025-01-16","close":6049.5166},{"date":"2025-01-17","close":6097.3013},{"date":"2025-01-20","close":6097.3013},{"date":"2025-01-21","close":6116.415},{"date":"2025-01-22","close":6164.1997},{"date":"2025-01-23","close":6145.0859},{"date":"2025-01-24","close":6164.1997},{"date":"2025-01-31","close":6145.0859},{"date":"2025-02-03","close":6211.9839},{"date":"2025-02-04","close":6345.7808},{"date":"2025-02-05","close":6708.9429},{"date":"2025-02-06","close":6594.2598},{"date":"2025-02-07","close":6470.0205},{"date":"2025-02-10","close":6403.1221},{"date":"2025-02-11","close":6412.6787},{"date":"2025-02-12","close":6450.9062},{"date":"2025-02-13","close":6326.667},{"date":"2025-02-14","close":6240.6548},{"date":"2025-02-17","close":6307.5532},{"date":"2025-02-18","close":6374.4512},{"date":"2025-02-19","close":6460.4634},{"date":"2025-02-20","close":6374.4512},{"date":"2025-02-21","close":6355.3374},{"date":"2025-02-24","close":6364.8945},{"date":"2025-02-25","close":6403.1221},{"date":"2025-02-26","close":6393.5649},{"date":"2025-02-27","close":6269.3252},{"date":"2025-02-28","close":6097.3013},{"date":"2025-03-04","close":6202.4272},{"date":"2025-03-05","close":6145.0859},{"date":"2025-03-06","close":6049.5166},{"date":"2025-03-07","close":5982.6187},{"date":"2025-03-10","close":5915.7202},{"date":"2025-03-11","close":5772.3667},{"date":"2025-03-12","close":5781.9233},{"date":"2025-03-13","close":5734.1392},{"date":"2025-03-14","close":5734.1392},{"date":"2025-03-17","close":5743.6958},{"date":"2025-03-18","close":5734.1392},{"date":"2025-03-19","close":5858.3789},{"date":"2025-03-20","close":5867.9355},{"date":"2025-03-21","close":5963.5049},{"date":"2025-03-24","close":6020.8462},{"date":"2025-03-25","close":6011.2891},{"date":"2025-03-26","close":6106.8579},{"date":"2025-03-27","close":6087.7441},{"date":"2025-03-28","close":5982.6187},{"date":"2025-03-31","close":5953.9478},{"date":"2025-04-01","close":5906.1631},{"date":"2025-04-02","close":5887.0493},{"date":"2025-04-03","close":5743.6958},{"date":"2025-04-04","close":5734.1392},{"date":"2025-04-07","close":5485.6597},{"date":"2025-04-08","close":5715.0254},{"date":"2025-04-09","close":5648.127},{"date":"2025-04-10","close":5791.4805},{"date":"2025-04-11","close":5867.9355},{"date":"2025-04-14","close":5982.6187},{"date":"2025-04-15","close":5896.6064},{"date":"2025-04-16","close":5877.4927},{"date":"2025-04-17","close":5848.8218},{"date":"2025-04-18","close":5877.4927},{"date":"2025-04-21","close":5829.708},{"date":"2025-04-22","close":5858.3789},{"date":"2025-04-23","close":5896.6064},{"date":"2025-04-24","close":5772.3667},{"date":"2025-04-25","close":5906.1631},{"date":"2025-04-28","close":6097.3013},{"date":"2025-04-29","close":6192.8701},{"date":"2025-04-30","close":6192.8701},{"date":"2025-05-02","close":6059.0737},{"date":"2025-05-07","close":6135.5288},{"date":"2025-05-08","close":6116.415},{"date":"2025-05-09","close":6039.96},{"date":"2025-05-12","close":6164.1997},{"date":"2025-05-13","close":6173.7563},{"date":"2025-05-14","close":6106.8579},{"date":"2025-05-15","close":6097.3013},{"date":"2025-05-16","close":6001.7324},{"date":"2025-05-19","close":5867.9355},{"date":"2025-05-20","close":6011.2891},{"date":"2025-05-21","close":5887.0493},{"date":"2025-05-22","close":6078.1875},{"date":"2025-05-23","close":6087.7441},{"date":"2025-05-26","close":6135.5288},{"date":"2025-05-27","close":6068.6304},{"date":"2025-05-28","close":6030.4028},{"date":"2025-05-29","close":6039.96},{"date":"2025-05-30","close":6001.7324},{"date":"2025-06-02","close":6011.2891},{"date":"2025-06-04","close":6164.1997},{"date":"2025-06-05","close":6269.3252},{"date":"2025-06-09","close":6231.0977},{"date":"2025-06-10","close":6183.3135},{"date":"2025-06-11","close":6250.2114},{"date":"2025-06-12","close":6183.3135},{"date":"2025-06-13","close":6183.3135},{"date":"2025-06-16","close":6173.7563},{"date":"2025-06-17","close":6173.7563},{"date":"2025-06-18","close":6145.0859},{"date":"2025-06-19","close":6145.0859},{"date":"2025-06-20","close":6164.1997},{"date":"2025-06-23","close":6068.6304},{"date":"2025-06-24","close":6059.0737},{"date":"2025-06-25","close":6135.5288},{"date":"2025-06-26","close":5963.5049},{"date":"2025-06-27","close":5896.6064},{"date":"2025-06-30","close":6011.2891},{"date":"2025-07-01","close":5877.4927},{"date":"2025-07-02","close":5877.4927},{"date":"2025-07-03","close":6039.96},{"date":"2025-07-04","close":5887.0493},{"date":"2025-07-07","close":5839.2651},{"date":"2025-07-08","close":5896.6064},{"date":"2025-07-09","close":6642.0444},{"date":"2025-07-10","close":6460.4634},{"date":"2025-07-11","close":6804.5117},{"date":"2025-07-14","close":6852.2964},{"date":"2025-07-15","close":6661.1582},{"date":"2025-07-16","close":6546.4756},{"date":"2025-07-17","close":6584.7031},{"date":"2025-07-18","close":6517.8047},{"date":"2025-07-21","close":6441.3496},{"date":"2025-07-22","close":6556.0322},{"date":"2025-07-23","close":6498.6909},{"date":"2025-07-24","close":6336.2236},{"date":"2025-07-25","close":6317.1099},{"date":"2025-07-28","close":6173.7563},{"date":"2025-07-29","close":6278.8823},{"date":"2025-07-30","close":6307.5532},{"date":"2025-07-31","close":6326.667},{"date":"2025-08-01","close":6173.7563},{"date":"2025-08-04","close":6202.4272},{"date":"2025-08-05","close":6221.541},{"date":"2025-08-06","close":6250.2114},{"date":"2025-08-07","close":6221.541},{"date":"2025-08-08","close":6164.1997},{"date":"2025-08-11","close":6278.8823},{"date":"2025-08-12","close":6326.667},{"date":"2025-08-13","close":6307.5532},{"date":"2025-08-14","close":6192.8701},{"date":"2025-08-18","close":6192.8701},{"date":"2025-08-19","close":6164.1997},{"date":"2025-08-20","close":5973.0615},{"date":"2025-08-21","close":6039.96},{"date":"2025-08-22","close":6001.7324},{"date":"2025-08-25","close":6068.6304},{"date":"2025-08-26","close":6039.96},{"date":"2025-08-27","close":6039.96},{"date":"2025-08-28","close":6087.7441},{"date":"2025-08-29","close":6183.3135},{"date":"2025-09-01","close":6039.96},{"date":"2025-09-02","close":6192.8701},{"date":"2025-09-03","close":6135.5288},{"date":"2025-09-04","close":6020.8462},{"date":"2025-09-05","close":6097.3013},{"date":"2025-09-08","close":6030.4028},{"date":"2025-09-09","close":5982.6187},{"date":"2025-09-10","close":6020.8462},{"date":"2025-09-11","close":5992.1753},{"date":"2025-09-12","close":6001.7324},{"date":"2025-09-15","close":6011.2891},{"date":"2025-09-16","close":5973.0615},{"date":"2025-09-17","close":5953.9478},{"date":"2025-09-18","close":6059.0737},{"date":"2025-09-19","close":6300.0},{"date":"2025-09-22","close":5963.5049},{"date":"2025-09-23","close":5906.1631},{"date":"2025-09-24","close":5781.9233},{"date":"2025-09-25","close":5810.5942},{"date":"2025-09-26","close":5695.9116},{"date":"2025-09-29","close":5753.2529},{"date":"2025-09-30","close":5695.9116},{"date":"2025-10-01","close":5715.0254},{"date":"2025-10-02","close":5748.4746},{"date":"2025-10-10","close":5791.4805},{"date":"2025-10-13","close":5801.0376},{"date":"2025-10-14","close":5724.582},{"date":"2025-10-15","close":5867.9355},{"date":"2025-10-16","close":5772.3667},{"date":"2025-10-17","close":5762.8096},{"date":"2025-10-20","close":5705.4683},{"date":"2025-10-21","close":5686.3545},{"date":"2025-10-22","close":5686.3545},{"date":"2025-10-23","close":5657.6841},{"date":"2025-10-24","close":5638.5703},{"date":"2025-10-27","close":5562.1147},{"date":"2025-10-28","close":5590.7856},{"date":"2025-10-29","close":5562.1147},{"date":"2025-10-30","close":5447.4321},{"date":"2025-10-31","close":5294.522},{"date":"2025-11-03","close":5275.4077},{"date":"2025-11-04","close":5447.4321},{"date":"2025-11-05","close":5323.1924},{"date":"2025-11-06","close":5629.0132},{"date":"2025-11-07","close":5600.3423},{"date":"2025-11-10","close":5495.2168},{"date":"2025-11-11","close":5409.2046},{"date":"2025-11-12","close":5418.7612},{"date":"2025-11-13","close":5370.9771},{"date":"2025-11-14","close":5370.9771},{"date":"2025-11-17","close":5390.0908},{"date":"2025-11-18","close":5304.0786},{"date":"2025-11-19","close":5265.8511},{"date":"2025-11-20","close":5265.8511},{"date":"2025-11-21","close":5103.3838},{"date":"2025-11-24","close":4902.689},{"date":"2025-11-25","close":4797.563},{"date":"2025-11-26","close":4874.0181},{"date":"2025-11-27","close":4874.0181},{"date":"2025-11-28","close":4940.9165},{"date":"2025-12-01","close":5141.6113},{"date":"2025-12-02","close":5026.9287},{"date":"2025-12-03","close":5036.4854},{"date":"2025-12-04","close":5046.0425},{"date":"2025-12-05","close":5122.4976},{"date":"2025-12-08","close":4940.9165},{"date":"2025-12-09","close":4874.0181},{"date":"2025-12-10","close":4864.4614},{"date":"2025-12-11","close":4826.2339},{"date":"2025-12-12","close":4912.2456},{"date":"2025-12-15","close":4845.3477},{"date":"2025-12-16","close":4773.6709},{"date":"2025-12-17","close":4797.563},{"date":"2025-12-18","close":4816.6768},{"date":"2025-12-19","close":4788.0063},{"date":"2025-12-22","close":4835.7905},{"date":"2025-12-23","close":4745.0},{"date":"2025-12-24","close":4735.4434},{"date":"2025-12-26","close":4745.0},{"date":"2025-12-29","close":4950.0},{"date":"2025-12-30","close":4990.0},{"date":"2026-01-02","close":4955.0},{"date":"2026-01-05","close":4920.0},{"date":"2026-01-06","close":4915.0},{"date":"2026-01-07","close":4875.0},{"date":"2026-01-08","close":4760.0},{"date":"2026-01-09","close":4685.0},{"date":"2026-01-12","close":4535.0},{"date":"2026-01-13","close":4555.0},{"date":"2026-01-14","close":4625.0},{"date":"2026-01-15","close":6010.0},{"date":"2026-01-16","close":5210.0},{"date":"2026-01-19","close":5560.0},{"date":"2026-01-20","close":5430.0},{"date":"2026-01-21","close":5150.0},{"date":"2026-01-22","close":5160.0},{"date":"2026-01-23","close":5190.0},{"date":"2026-01-26","close":5320.0},{"date":"2026-01-27","close":5190.0},{"date":"2026-01-28","close":5280.0},{"date":"2026-01-29","close":5230.0},{"date":"2026-01-30","close":5170.0},{"date":"2026-02-02","close":5150.0},{"date":"2026-02-03","close":5140.0},{"date":"2026-02-04","close":5240.0},{"date":"2026-02-05","close":5170.0},{"date":"2026-02-06","close":5040.0},{"date":"2026-02-09","close":5100.0},{"date":"2026-02-10","close":5220.0},{"date":"2026-02-11","close":5280.0},{"date":"2026-02-12","close":5320.0},{"date":"2026-02-13","close":5250.0},{"date":"2026-02-19","close":5260.0},{"date":"2026-02-20","close":5280.0},{"date":"2026-02-23","close":5490.0},{"date":"2026-02-24","close":5410.0},{"date":"2026-02-25","close":5520.0},{"date":"2026-02-26","close":5510.0},{"date":"2026-02-27","close":5430.0},{"date":"2026-03-03","close":5280.0},{"date":"2026-03-04","close":4840.0},{"date":"2026-03-05","close":5090.0},{"date":"2026-03-06","close":5170.0},{"date":"2026-03-09","close":5020.0},{"date":"2026-03-10","close":5120.0},{"date":"2026-03-11","close":5110.0},{"date":"2026-03-12","close":5160.0},{"date":"2026-03-13","close":5170.0},{"date":"2026-03-16","close":5160.0},{"date":"2026-03-17","close":5140.0},{"date":"2026-03-18","close":5240.0},{"date":"2026-03-19","close":5290.0},{"date":"2026-03-20","close":5380.0},{"date":"2026-03-23","close":5290.0},{"date":"2026-03-24","close":5300.0},{"date":"2026-03-25","close":5300.0},{"date":"2026-03-26","close":5230.0},{"date":"2026-03-27","close":5190.0},{"date":"2026-03-30","close":5190.0},{"date":"2026-03-31","close":5090.0},{"date":"2026-04-01","close":5150.0},{"date":"2026-04-02","close":5110.0},{"date":"2026-04-03","close":5140.0},{"date":"2026-04-06","close":5150.0},{"date":"2026-04-07","close":5150.0},{"date":"2026-04-08","close":5250.0},{"date":"2026-04-09","close":5270.0},{"date":"2026-04-10","close":5290.0},{"date":"2026-04-13","close":5690.0},{"date":"2026-04-14","close":5510.0},{"date":"2026-04-15","close":5580.0},{"date":"2026-04-16","close":5690.0},{"date":"2026-04-17","close":5720.0},{"date":"2026-04-20","close":5700.0},{"date":"2026-04-21","close":5770.0},{"date":"2026-04-22","close":5770.0},{"date":"2026-04-23","close":5720.0},{"date":"2026-04-24","close":5850.0},{"date":"2026-04-27","close":5830.0},{"date":"2026-04-28","close":5870.0},{"date":"2026-04-29","close":5870.0},{"date":"2026-04-30","close":5880.0},{"date":"2026-05-04","close":5870.0},{"date":"2026-05-06","close":5880.0},{"date":"2026-05-07","close":5850.0},{"date":"2026-05-08","close":5910.0},{"date":"2026-05-11","close":5910.0},{"date":"2026-05-12","close":5920.0},{"date":"2026-05-13","close":5860.0},{"date":"2026-05-14","close":5930.0},{"date":"2026-05-15","close":5980.0},{"date":"2026-05-18","close":6140.0},{"date":"2026-05-19","close":6140.0},{"date":"2026-05-20","close":5930.0},{"date":"2026-05-21","close":6040.0},{"date":"2026-05-22","close":6090.0},{"date":"2026-05-26","close":6120.0},{"date":"2026-05-27","close":6090.0},{"date":"2026-05-28","close":6130.0},{"date":"2026-05-29","close":6100.0},{"date":"2026-06-01","close":5920.0},{"date":"2026-06-02","close":5950.0},{"date":"2026-06-04","close":5900.0},{"date":"2026-06-05","close":6200.0},{"date":"2026-06-08","close":6090.0},{"date":"2026-06-09","close":6290.0},{"date":"2026-06-10","close":6380.0},{"date":"2026-06-11","close":6460.0},{"date":"2026-06-12","close":6690.0},{"date":"2026-06-15","close":6910.0},{"date":"2026-06-16","close":6690.0},{"date":"2026-06-17","close":6630.0},{"date":"2026-06-18","close":6090.0},{"date":"2026-06-19","close":5770.0},{"date":"2026-06-22","close":5530.0},{"date":"2026-06-23","close":5500.0},{"date":"2026-06-24","close":5350.0},{"date":"2026-06-25","close":5270.0},{"date":"2026-06-26","close":5130.0},{"date":"2026-06-29","close":5310.0},{"date":"2026-06-30","close":5220.0},{"date":"2026-07-01","close":5410.0},{"date":"2026-07-02","close":5380.0},{"date":"2026-07-03","close":5220.0},{"date":"2026-07-06","close":5140.0},{"date":"2026-07-07","close":5150.0},{"date":"2026-07-08","close":4995.0},{"date":"2026-07-09","close":4930.0},{"date":"2026-07-10","close":5170.0},{"date":"2026-07-13","close":4950.0},{"date":"2026-07-14","close":4950.0},{"date":"2026-07-15","close":5000.0},{"date":"2026-07-16","close":5110.0},{"date":"2026-07-20","close":4970.0},{"date":"2026-07-21","close":5040.0},{"date":"2026-07-22","close":4975.0},{"date":"2026-07-23","close":5010.0},{"date":"2026-07-24","close":4975.0},{"date":"2026-07-27","close":4985.0},{"date":"2026-07-28","close":4820.0},{"date":"2026-07-29","close":4620.0},{"date":"2026-07-30","close":4505.0},{"date":"2026-07-31","close":4690.0},{"date":"2026-08-03","close":4905.0},{"date":"2026-08-04","close":4910.0},{"date":"2026-08-05","close":4890.0},{"date":"2026-08-06","close":4870.0},{"date":"2026-08-07","close":4845.0},{"date":"2026-08-10","close":4880.0},{"date":"2026-08-11","close":4970.0},{"date":"2026-08-12","close":5000.0},{"date":"2026-08-13","close":4945.0},{"date":"2026-08-14","close":4890.0},{"date":"2026-08-18","close":4855.0},{"date":"2026-08-19","close":4825.0},{"date":"2026-08-20","close":4825.0},{"date":"2026-08-21","close":4750.0},{"date":"2026-08-24","close":4825.0},{"date":"2026-08-25","close":4805.0},{"date":"2026-08-26","close":4785.0},{"date":"2026-08-27","close":4875.0},{"date":"2026-08-28","close":4920.0},{"date":"2026-08-31","close":4995.0},{"date":"2026-09-01","close":4810.0},{"date":"2026-09-02","close":5050.0},{"date":"2026-09-03","close":4975.0},{"date":"2026-09-04","close":5050.0},{"date":"2026-09-07","close":5110.0},{"date":"2026-09-08","close":5040.0},{"date":"2026-09-09","close":5080.0},{"date":"2026-09-10","close":5200.0},{"date":"2026-09-11","close":5140.0},{"date":"2026-09-14","close":5090.0},{"date":"2026-09-15","close":5200.0},{"date":"2026-09-16","close":5190.0},{"date":"2026-09-17","close":5130.0},{"date":"2026-09-18","close":5380.0},{"date":"2026-09-21","close":5120.0},{"date":"2026-09-22","close":5150.0},{"date":"2026-09-23","close":5140.0},{"date":"2026-09-28","close":5210.0},{"date":"2026-09-29","close":5210.0},{"date":"2026-09-30","close":5180.0},{"date":"2026-10-01","close":5200.0},{"date":"2026-10-02","close":5240.0},{"date":"2026-10-06","close":5400.0},{"date":"2026-10-07","close":5200.0},{"date":"2026-10-08","close":5410.0},{"date":"2026-10-12","close":5190.0},{"date":"2026-10-13","close":5140.0},{"date":"2026-10-14","close":5110.0},{"date":"2026-10-15","close":5170.0},{"date":"2026-10-16","close":5000.0},{"date":"2026-10-19","close":5080.0},{"date":"2026-10-20","close":5250.0},{"date":"2026-10-21","close":5190.0},{"date":"2026-10-22","close":5240.0},{"date":"2026-10-23","close":5050.0}],"chart_data":[{"date":"2024-10-23","open":6088,"high":6144,"low":6070,"close":6125,"volume":7579,"rsi_14":70.37,"sma_20":6432.5,"sma_60":6321.0,"sma_120":6769.5},{"date":"2024-10-24","open":6153,"high":6162,"low":6033,"close":6051,"volume":5026,"rsi_14":62.3,"sma_20":6438.0,"sma_60":6322.17,"sma_120":6774.0},{"date":"2024-10-25","open":5996,"high":6088,"low":5875,"close":5885,"volume":14257,"rsi_14":46.75,"sma_20":6430.5,"sma_60":6318.17,"sma_120":6776.67},{"date":"2024-10-28","open":5885,"high":5903,"low":5737,"close":5885,"volume":3821,"rsi_14":46.75,"sma_20":6428.5,"sma_60":6316.0,"sma_120":6778.75},{"date":"2024-10-29","open":5829,"high":6005,"low":5764,"close":5894,"volume":4776,"rsi_14":46.75,"sma_20":6424.5,"sma_60":6313.5,"sma_120":6780.33},{"date":"2024-10-30","open":5894,"high":5940,"low":5792,"close":5922,"volume":10282,"rsi_14":46.75,"sma_20":6422.5,"sma_60":6310.83,"sma_120":6782.0},{"date":"2024-10-31","open":5866,"high":5940,"low":5792,"close":5922,"volume":12029,"rsi_14":46.75,"sma_20":6422.5,"sma_60":6308.5,"sma_120":6783.5},{"date":"2024-11-01","open":5838,"high":5931,"low":5838,"close":5857,"volume":4750,"rsi_14":52.17,"sma_20":6419.5,"sma_60":6305.5,"sma_120":6782.08},{"date":"2024-11-04","open":5829,"high":5885,"low":5792,"close":5820,"volume":6136,"rsi_14":49.32,"sma_20":6413.5,"sma_60":6300.0,"sma_120":6779.5},{"date":"2024-11-05","open":5829,"high":5885,"low":5755,"close":5875,"volume":15390,"rsi_14":50.67,"sma_20":6410.5,"sma_60":6300.0,"sma_120":6776.5},{"date":"2024-11-06","open":5903,"high":5912,"low":5700,"close":5848,"volume":6777,"rsi_14":45.95,"sma_20":6405.5,"sma_60":6307.83,"sma_120":6772.83},{"date":"2024-11-07","open":5848,"high":5875,"low":5727,"close":5875,"volume":11230,"rsi_14":47.37,"sma_20":6400.5,"sma_60":6312.0,"sma_120":6766.42},{"date":"2024-11-08","open":5820,"high":5931,"low":5820,"close":5866,"volume":2080,"rsi_14":29.31,"sma_20":6395.0,"sma_60":6314.0,"sma_120":6755.58},{"date":"2024-11-11","open":5820,"high":5866,"low":5755,"close":5792,"volume":8344,"rsi_14":25.76,"sma_20":6393.0,"sma_60":6315.5,"sma_120":6747.83},{"date":"2024-11-12","open":5746,"high":5829,"low":5579,"close":5663,"volume":15752,"rsi_14":17.11,"sma_20":6384.0,"sma_60":6313.33,"sma_120":6739.58},{"date":"2024-11-13","open":5663,"high":5801,"low":5626,"close":5635,"volume":20104,"rsi_14":18.31,"sma_20":6371.5,"sma_60":6310.33,"sma_120":6731.25},{"date":"2024-11-14","open":5635,"high":5663,"low":5552,"close":5589,"volume":6473,"rsi_14":22.41,"sma_20":6354.5,"sma_60":6306.17,"sma_120":6722.25},{"date":"2024-11-15","open":5589,"high":5644,"low":5459,"close":5616,"volume":14750,"rsi_14":26.23,"sma_20":6338.5,"sma_60":6300.5,"sma_120":6712.67},{"date":"2024-11-18","open":5616,"high":5690,"low":5552,"close":5681,"volume":4831,"rsi_14":32.84,"sma_20":6316.5,"sma_60":6302.67,"sma_120":6703.67},{"date":"2024-11-19","open":5681,"high":5709,"low":5598,"close":5681,"volume":6736,"rsi_14":29.69,"sma_20":6294.5,"sma_60":6306.17,"sma_120":6693.17},{"date":"2024-11-20","open":5681,"high":5690,"low":5598,"close":5626,"volume":2716,"rsi_14":27.14,"sma_20":6267.5,"sma_60":6306.33,"sma_120":6682.92},{"date":"2024-11-21","open":5644,"high":5875,"low":5626,"close":5737,"volume":10658,"rsi_14":41.33,"sma_20":6250.5,"sma_60":6308.33,"sma_120":6672.25},{"date":"2024-11-22","open":5774,"high":5820,"low":5718,"close":5811,"volume":4353,"rsi_14":49.37,"sma_20":6246.5,"sma_60":6311.83,"sma_120":6650.5},{"date":"2024-11-25","open":5811,"high":5875,"low":5755,"close":5820,"volume":2175,"rsi_14":45.95,"sma_20":6243.0,"sma_60":6314.83,"sma_120":6628.17},{"date":"2024-11-26","open":5820,"high":5838,"low":5774,"close":5829,"volume":3956,"rsi_14":48.61,"sma_20":6239.5,"sma_60":6318.33,"sma_120":6606.17},{"date":"2024-11-27","open":5820,"high":5875,"low":5774,"close":5875,"volume":8768,"rsi_14":50.0,"sma_20":6237.0,"sma_60":6322.33,"sma_120":6584.92},{"date":"2024-11-28","open":5894,"high":5894,"low":5783,"close":5792,"volume":3267,"rsi_14":45.12,"sma_20":6230.0,"sma_60":6325.17,"sma_120":6564.58},{"date":"2024-11-29","open":5746,"high":5811,"low":5700,"close":5737,"volume":8262,"rsi_14":46.25,"sma_20":6223.5,"sma_60":6326.83,"sma_120":6543.75},{"date":"2024-12-02","open":5681,"high":5801,"low":5672,"close":5783,"volume":10198,"rsi_14":59.15,"sma_20":6221.5,"sma_60":6327.17,"sma_120":6527.92},{"date":"2024-12-03","open":5737,"high":5838,"low":5737,"close":5764,"volume":4146,"rsi_14":60.0,"sma_20":6215.5,"sma_60":6327.5,"sma_120":6513.75},{"date":"2024-12-04","open":5515,"high":5764,"low":5496,"close":5737,"volume":19838,"rsi_14":61.76,"sma_20":6209.5,"sma_60":6327.0,"sma_120":6502.75},{"date":"2024-12-05","open":5635,"high":5783,"low":5598,"close":5737,"volume":10719,"rsi_14":60.0,"sma_20":6202.0,"sma_60":6327.0,"sma_120":6486.83},{"date":"2024-12-06","open":5690,"high":5727,"low":5598,"close":5607,"volume":28516,"rsi_14":44.44,"sma_20":6188.0,"sma_60":6322.5,"sma_120":6472.08},{"date":"2024-12-09","open":5561,"high":5561,"low":5274,"close":5505,"volume":24323,"rsi_14":38.55,"sma_20":6172.5,"sma_60":6315.0,"sma_120":6457.33},{"date":"2024-12-10","open":5366,"high":5607,"low":5366,"close":5579,"volume":10801,"rsi_14":47.06,"sma_20":6168.0,"sma_60":6310.17,"sma_120":6444.33},{"date":"2024-12-11","open":5552,"high":5709,"low":5552,"close":5644,"volume":3919,"rsi_14":43.75,"sma_20":6168.5,"sma_60":6309.0,"sma_120":6434.25},{"date":"2024-12-12","open":5653,"high":5700,"low":5607,"close":5690,"volume":3174,"rsi_14":41.56,"sma_20":6174.0,"sma_60":6306.83,"sma_120":6423.08},{"date":"2024-12-13","open":5690,"high":5764,"low":5616,"close":5755,"volume":703,"rsi_14":45.78,"sma_20":6181.5,"sma_60":6305.5,"sma_120":6414.5},{"date":"2024-12-16","open":5774,"high":5783,"low":5727,"close":5746,"volume":1566,"rsi_14":44.58,"sma_20":6185.0,"sma_60":6303.5,"sma_120":6403.92},{"date":"2024-12-17","open":5922,"high":5922,"low":5709,"close":5746,"volume":10195,"rsi_14":41.03,"sma_20":6188.5,"sma_60":6301.33,"sma_120":6394.5},{"date":"2024-12-18","open":5700,"high":5838,"low":5700,"close":5838,"volume":4731,"rsi_14":53.16,"sma_20":6200.0,"sma_60":6300.0,"sma_120":6386.08},{"date":"2024-12-19","open":5764,"high":5838,"low":5727,"close":5764,"volume":4552,"rsi_14":51.85,"sma_20":6201.5,"sma_60":6296.67,"sma_120":6375.83},{"date":"2024-12-20","open":5764,"high":5857,"low":5727,"close":5838,"volume":10543,"rsi_14":53.57,"sma_20":6203.0,"sma_60":6293.33,"sma_120":6366.83},{"date":"2024-12-23","open":5783,"high":5866,"low":5700,"close":5737,"volume":8779,"rsi_14":48.39,"sma_20":6198.5,"sma_60":6290.0,"sma_120":6358.83},{"date":"2024-12-24","open":5727,"high":5774,"low":5700,"close":5774,"volume":5704,"rsi_14":52.13,"sma_20":6195.5,"sma_60":6286.5,"sma_120":6349.5},{"date":"2024-12-26","open":5727,"high":5838,"low":5727,"close":5811,"volume":9224,"rsi_14":54.08,"sma_20":6192.0,"sma_60":6283.83,"sma_120":6341.42},{"date":"2024-12-27","open":5954,"high":6040,"low":5925,"close":6040,"volume":10472,"rsi_14":64.77,"sma_20":6195.0,"sma_60":6282.5,"sma_120":6334.5},{"date":"2024-12-30","open":5887,"high":6107,"low":5887,"close":6021,"volume":5990,"rsi_14":72.15,"sma_20":6200.0,"sma_60":6281.0,"sma_120":6330.0},{"date":"2025-01-02","open":5983,"high":5983,"low":5935,"close":5973,"volume":2803,"rsi_14":64.47,"sma_20":6200.0,"sma_60":6278.33,"sma_120":6324.75},{"date":"2025-01-03","open":5916,"high":6040,"low":5906,"close":5973,"volume":4870,"rsi_14":60.87,"sma_20":6201.0,"sma_60":6275.67,"sma_120":6321.33},{"date":"2025-01-06","open":5925,"high":6030,"low":5916,"close":6021,"volume":10869,"rsi_14":60.87,"sma_20":6206.0,"sma_60":6273.67,"sma_120":6317.33},{"date":"2025-01-07","open":5973,"high":6040,"low":5973,"close":6030,"volume":3120,"rsi_14":57.14,"sma_20":6211.5,"sma_60":6271.33,"sma_120":6311.67},{"date":"2025-01-08","open":5954,"high":6050,"low":5954,"close":6002,"volume":1723,"rsi_14":55.38,"sma_20":6222.5,"sma_60":6268.5,"sma_120":6306.92},{"date":"2025-01-09","open":6002,"high":6040,"low":5925,"close":6021,"volume":4569,"rsi_14":56.72,"sma_20":6240.0,"sma_60":6268.5,"sma_120":6302.67},{"date":"2025-01-10","open":6050,"high":6059,"low":5964,"close":6002,"volume":1210,"rsi_14":47.46,"sma_20":6252.5,"sma_60":6268.17,"sma_120":6298.83},{"date":"2025-01-13","open":6002,"high":6011,"low":5916,"close":6002,"volume":7972,"rsi_14":54.9,"sma_20":6261.5,"sma_60":6267.17,"sma_120":6295.42},{"date":"2025-01-14","open":5954,"high":6107,"low":5954,"close":6059,"volume":7995,"rsi_14":53.06,"sma_20":6271.0,"sma_60":6266.5,"sma_120":6293.08},{"date":"2025-01-15","open":6059,"high":6078,"low":6011,"close":6069,"volume":1801,"rsi_14":69.23,"sma_20":6277.5,"sma_60":6265.83,"sma_120":6290.58},{"date":"2025-01-16","open":5992,"high":6078,"low":5992,"close":6050,"volume":1264,"rsi_14":62.16,"sma_20":6283.5,"sma_60":6261.67,"sma_120":6289.0},{"date":"2025-01-17","open":6069,"high":6107,"low":5992,"close":6097,"volume":5956,"rsi_14":63.16,"sma_20":6292.0,"sma_60":6258.33,"sma_120":6288.17},{"date":"2025-01-20","open":6097,"high":6097,"low":6011,"close":6097,"volume":2727,"rsi_14":58.82,"sma_20":6295.5,"sma_60":6254.33,"sma_120":6287.67},{"date":"2025-01-21","open":6088,"high":6136,"low":6011,"close":6116,"volume":5603,"rsi_14":64.71,"sma_20":6304.0,"sma_60":6252.0,"sma_120":6287.08},{"date":"2025-01-22","open":6145,"high":6164,"low":6097,"close":6164,"volume":8734,"rsi_14":79.41,"sma_20":6311.0,"sma_60":6253.5,"sma_120":6285.83},{"date":"2025-01-23","open":6040,"high":6164,"low":6021,"close":6145,"volume":1058,"rsi_14":75.0,"sma_20":6322.5,"sma_60":6254.67,"sma_120":6285.33},{"date":"2025-01-24","open":6097,"high":6212,"low":6069,"close":6164,"volume":1685,"rsi_14":72.73,"sma_20":6333.0,"sma_60":6256.0,"sma_120":6284.75},{"date":"2025-01-31","open":6107,"high":6183,"low":6050,"close":6145,"volume":8160,"rsi_14":67.65,"sma_20":6340.5,"sma_60":6256.5,"sma_120":6283.67},{"date":"2025-02-03","open":6097,"high":7359,"low":6011,"close":6212,"volume":265987,"rsi_14":78.95,"sma_20":6349.5,"sma_60":6258.17,"sma_120":6283.33},{"date":"2025-02-04","open":6212,"high":6346,"low":6088,"close":6346,"volume":46035,"rsi_14":84.0,"sma_20":6366.5,"sma_60":6263.33,"sma_120":6284.42},{"date":"2025-02-05","open":6690,"high":7015,"low":6403,"close":6709,"volume":117792,"rsi_14":93.02,"sma_20":6405.0,"sma_60":6275.5,"sma_120":6287.75},{"date":"2025-02-06","open":6862,"high":6862,"low":6556,"close":6594,"volume":46347,"rsi_14":81.63,"sma_20":6437.5,"sma_60":6284.67,"sma_120":6292.33},{"date":"2025-02-07","open":6738,"high":6766,"low":6288,"close":6470,"volume":34771,"rsi_14":70.48,"sma_20":6461.0,"sma_60":6292.17,"sma_120":6300.0},{"date":"2025-02-10","open":6537,"high":6537,"low":6327,"close":6403,"volume":21921,"rsi_14":65.77,"sma_20":6480.5,"sma_60":6298.0,"sma_120":6305.0},{"date":"2025-02-11","open":6403,"high":6441,"low":6260,"close":6413,"volume":12692,"rsi_14":67.27,"sma_20":6502.0,"sma_60":6304.17,"sma_120":6309.08},{"date":"2025-02-12","open":6413,"high":6470,"low":6298,"close":6451,"volume":37316,"rsi_14":66.97,"sma_20":6524.5,"sma_60":6312.33,"sma_120":6313.92},{"date":"2025-02-13","open":6566,"high":6566,"low":6317,"close":6327,"volume":9025,"rsi_14":59.84,"sma_20":6541.5,"sma_60":6320.67,"sma_120":6317.0},{"date":"2025-02-14","open":6317,"high":6365,"low":6231,"close":6241,"volume":21741,"rsi_14":55.04,"sma_20":6554.0,"sma_60":6328.0,"sma_120":6319.17},{"date":"2025-02-17","open":6241,"high":6489,"low":6231,"close":6308,"volume":10485,"rsi_14":55.73,"sma_20":6567.0,"sma_60":6337.33,"sma_120":6321.75},{"date":"2025-02-18","open":6441,"high":6441,"low":6260,"close":6374,"volume":6153,"rsi_14":58.82,"sma_20":6583.0,"sma_60":6347.33,"sma_120":6323.92},{"date":"2025-02-19","open":6374,"high":6460,"low":6317,"close":6460,"volume":12577,"rsi_14":60.84,"sma_20":6604.5,"sma_60":6357.67,"sma_120":6330.17},{"date":"2025-02-20","open":6470,"high":6575,"low":6288,"close":6374,"volume":37999,"rsi_14":58.0,"sma_20":6619.0,"sma_60":6366.5,"sma_120":6336.33},{"date":"2025-02-21","open":6374,"high":6432,"low":6336,"close":6355,"volume":4291,"rsi_14":55.17,"sma_20":6632.5,"sma_60":6376.0,"sma_120":6341.17},{"date":"2025-02-24","open":6355,"high":6394,"low":6260,"close":6365,"volume":45788,"rsi_14":50.76,"sma_20":6645.5,"sma_60":6383.67,"sma_120":6346.0},{"date":"2025-02-25","open":6365,"high":6451,"low":6346,"close":6403,"volume":4055,"rsi_14":33.67,"sma_20":6658.0,"sma_60":6390.67,"sma_120":6351.25},{"date":"2025-02-26","open":6308,"high":6403,"low":6269,"close":6394,"volume":16196,"rsi_14":37.93,"sma_20":6671.0,"sma_60":6397.33,"sma_120":6356.08},{"date":"2025-02-27","open":6336,"high":6432,"low":6222,"close":6269,"volume":11847,"rsi_14":37.93,"sma_20":6676.5,"sma_60":6401.67,"sma_120":6360.0},{"date":"2025-02-28","open":6260,"high":6269,"low":6030,"close":6097,"volume":18658,"rsi_14":33.67,"sma_20":6674.0,"sma_60":6402.17,"sma_120":6362.25},{"date":"2025-03-04","open":6088,"high":6308,"low":6040,"close":6202,"volume":13275,"rsi_14":39.81,"sma_20":6673.5,"sma_60":6406.0,"sma_120":6365.58},{"date":"2025-03-05","open":6155,"high":6260,"low":6040,"close":6145,"volume":3826,"rsi_14":35.45,"sma_20":6663.0,"sma_60":6409.83,"sma_120":6368.33},{"date":"2025-03-06","open":6145,"high":6145,"low":6050,"close":6050,"volume":4124,"rsi_14":36.45,"sma_20":6628.5,"sma_60":6411.17,"sma_120":6369.17},{"date":"2025-03-07","open":6050,"high":6088,"low":5954,"close":5983,"volume":14192,"rsi_14":37.14,"sma_20":6596.5,"sma_60":6411.67,"sma_120":6369.58},{"date":"2025-03-10","open":5935,"high":6002,"low":5906,"close":5916,"volume":6800,"rsi_14":30.48,"sma_20":6567.5,"sma_60":6411.5,"sma_120":6369.25},{"date":"2025-03-11","open":5916,"high":5944,"low":5744,"close":5772,"volume":16914,"rsi_14":22.12,"sma_20":6534.5,"sma_60":6408.83,"sma_120":6367.92},{"date":"2025-03-12","open":5772,"high":5811,"low":5715,"close":5782,"volume":7844,"rsi_14":16.19,"sma_20":6501.5,"sma_60":6408.67,"sma_120":6365.58},{"date":"2025-03-13","open":5763,"high":5820,"low":5705,"close":5734,"volume":8453,"rsi_14":16.83,"sma_20":6464.0,"sma_60":6409.5,"sma_120":6362.25},{"date":"2025-03-14","open":5763,"high":5763,"low":5686,"close":5734,"volume":5145,"rsi_14":17.17,"sma_20":6433.0,"sma_60":6409.0,"sma_120":6359.58},{"date":"2025-03-17","open":5677,"high":5820,"low":5677,"close":5744,"volume":4459,"rsi_14":17.17,"sma_20":6407.0,"sma_60":6407.5,"sma_120":6358.25},{"date":"2025-03-18","open":5696,"high":5763,"low":5696,"close":5734,"volume":13942,"rsi_14":13.54,"sma_20":6377.0,"sma_60":6405.0,"sma_120":6355.92},{"date":"2025-03-19","open":5677,"high":5858,"low":5677,"close":5858,"volume":9357,"rsi_14":24.07,"sma_20":6350.0,"sma_60":6403.5,"sma_120":6354.5},{"date":"2025-03-20","open":5964,"high":5964,"low":5801,"close":5868,"volume":3195,"rsi_14":28.12,"sma_20":6319.0,"sma_60":6402.33,"sma_120":6352.92},{"date":"2025-03-21","open":6021,"high":6021,"low":5830,"close":5964,"volume":12335,"rsi_14":42.05,"sma_20":6297.5,"sma_60":6402.83,"sma_120":6352.08},{"date":"2025-03-24","open":5973,"high":6040,"low":5916,"close":6021,"volume":13218,"rsi_14":38.55,"sma_20":6280.0,"sma_60":6402.67,"sma_120":6351.33},{"date":"2025-03-25","open":6021,"high":6078,"low":5964,"close":6011,"volume":11461,"rsi_14":41.03,"sma_20":6261.5,"sma_60":6403.67,"sma_120":6350.17},{"date":"2025-03-26","open":6059,"high":6145,"low":6011,"close":6107,"volume":12274,"rsi_14":53.85,"sma_20":6246.0,"sma_60":6405.0,"sma_120":6349.17},{"date":"2025-03-27","open":6116,"high":6145,"low":6021,"close":6088,"volume":3936,"rsi_14":57.53,"sma_20":6230.0,"sma_60":6407.83,"sma_120":6348.92},{"date":"2025-03-28","open":6030,"high":6116,"low":5983,"close":5983,"volume":11183,"rsi_14":54.55,"sma_20":6215.0,"sma_60":6408.17,"sma_120":6347.33},{"date":"2025-03-31","open":5916,"high":5992,"low":5686,"close":5954,"volume":13378,"rsi_14":64.62,"sma_20":6207.5,"sma_60":6407.33,"sma_120":6345.58},{"date":"2025-04-01","open":5877,"high":5983,"low":5849,"close":5906,"volume":2305,"rsi_14":59.42,"sma_20":6192.0,"sma_60":6405.0,"sma_120":6343.75},{"date":"2025-04-02","open":6069,"high":6069,"low":5753,"close":5887,"volume":7036,"rsi_14":62.12,"sma_20":6178.5,"sma_60":6402.67,"sma_120":6341.83},{"date":"2025-04-03","open":5830,"high":5897,"low":5734,"close":5744,"volume":16592,"rsi_14":50.62,"sma_20":6162.5,"sma_60":6398.67,"sma_120":6338.5},{"date":"2025-04-04","open":5820,"high":5935,"low":5400,"close":5734,"volume":27215,"rsi_14":49.38,"sma_20":6149.5,"sma_60":6394.5,"sma_120":6335.08},{"date":"2025-04-07","open":5734,"high":5830,"low":5486,"close":5486,"volume":27342,"rsi_14":37.74,"sma_20":6127.0,"sma_60":6385.17,"sma_120":6329.42},{"date":"2025-04-08","open":5705,"high":7129,"low":5486,"close":5715,"volume":817171,"rsi_14":43.59,"sma_20":6124.0,"sma_60":6379.67,"sma_120":6325.5},{"date":"2025-04-09","open":5839,"high":5839,"low":5495,"close":5648,"volume":51667,"rsi_14":40.65,"sma_20":6117.0,"sma_60":6373.5,"sma_120":6321.0},{"date":"2025-04-10","open":5734,"high":5839,"low":5562,"close":5791,"volume":12291,"rsi_14":42.97,"sma_20":6120.0,"sma_60":6369.5,"sma_120":6319.0},{"date":"2025-04-11","open":5782,"high":5877,"low":5677,"close":5868,"volume":19788,"rsi_14":43.85,"sma_20":6127.0,"sma_60":6367.17,"sma_120":6317.67},{"date":"2025-04-14","open":5868,"high":6011,"low":5782,"close":5983,"volume":9228,"rsi_14":48.94,"sma_20":6139.5,"sma_60":6366.83,"sma_120":6317.0},{"date":"2025-04-15","open":6002,"high":6021,"low":5887,"close":5897,"volume":6494,"rsi_14":42.14,"sma_20":6148.0,"sma_60":6364.0,"sma_120":6315.25},{"date":"2025-04-16","open":5964,"high":5964,"low":5820,"close":5877,"volume":10541,"rsi_14":42.14,"sma_20":6149.0,"sma_60":6360.67,"sma_120":6313.25},{"date":"2025-04-17","open":5897,"high":5925,"low":5830,"close":5849,"volume":9654,"rsi_14":44.7,"sma_20":6148.0,"sma_60":6357.17,"sma_120":6309.42},{"date":"2025-04-18","open":5849,"high":5925,"low":5648,"close":5877,"volume":10088,"rsi_14":46.97,"sma_20":6143.5,"sma_60":6353.33,"sma_120":6305.83},{"date":"2025-04-21","open":5877,"high":5964,"low":5791,"close":5830,"volume":14975,"rsi_14":46.97,"sma_20":6133.5,"sma_60":6348.67,"sma_120":6301.5},{"date":"2025-04-22","open":5820,"high":5916,"low":5820,"close":5858,"volume":4414,"rsi_14":48.87,"sma_20":6125.5,"sma_60":6344.17,"sma_120":6298.08},{"date":"2025-04-23","open":5858,"high":6002,"low":5858,"close":5897,"volume":8722,"rsi_14":56.56,"sma_20":6114.5,"sma_60":6339.5,"sma_120":6296.5},{"date":"2025-04-24","open":6002,"high":6002,"low":5763,"close":5772,"volume":39027,"rsi_14":51.49,"sma_20":6098.0,"sma_60":6333.0,"sma_120":6293.83},{"date":"2025-04-25","open":5897,"high":6967,"low":5811,"close":5906,"volume":657443,"rsi_14":68.03,"sma_20":6094.0,"sma_60":6328.5,"sma_120":6292.25},{"date":"2025-04-28","open":5925,"high":6155,"low":5858,"close":6097,"volume":44496,"rsi_14":66.95,"sma_20":6101.5,"sma_60":6327.67,"sma_120":6292.08},{"date":"2025-04-29","open":6097,"high":6623,"low":6050,"close":6193,"volume":84193,"rsi_14":73.55,"sma_20":6116.5,"sma_60":6327.33,"sma_120":6292.75},{"date":"2025-04-30","open":6193,"high":6355,"low":6097,"close":6193,"volume":23573,"rsi_14":69.81,"sma_20":6132.5,"sma_60":6324.67,"sma_120":6294.0},{"date":"2025-05-02","open":6193,"high":6193,"low":6059,"close":6059,"volume":11679,"rsi_14":58.93,"sma_20":6149.0,"sma_60":6313.33,"sma_120":6294.42},{"date":"2025-05-07","open":6078,"high":6136,"low":6011,"close":6136,"volume":20747,"rsi_14":57.41,"sma_20":6170.0,"sma_60":6305.33,"sma_120":6295.0},{"date":"2025-05-08","open":6212,"high":6250,"low":6030,"close":6116,"volume":9498,"rsi_14":61.39,"sma_20":6203.0,"sma_60":6299.17,"sma_120":6295.67},{"date":"2025-05-09","open":6231,"high":6231,"low":6040,"close":6040,"volume":11354,"rsi_14":57.94,"sma_20":6220.0,"sma_60":6292.83,"sma_120":6295.42},{"date":"2025-05-12","open":6069,"high":6174,"low":6021,"close":6164,"volume":15811,"rsi_14":64.1,"sma_20":6247.0,"sma_60":6288.5,"sma_120":6296.33},{"date":"2025-05-13","open":6164,"high":6355,"low":6069,"close":6174,"volume":11929,"rsi_14":63.48,"sma_20":6267.0,"sma_60":6283.67,"sma_120":6298.0},{"date":"2025-05-14","open":6222,"high":6222,"low":6050,"close":6107,"volume":9117,"rsi_14":62.39,"sma_20":6279.5,"sma_60":6279.83,"sma_120":6300.25},{"date":"2025-05-15","open":6107,"high":6164,"low":6030,"close":6097,"volume":9950,"rsi_14":60.87,"sma_20":6285.5,"sma_60":6277.33,"sma_120":6302.67},{"date":"2025-05-16","open":6107,"high":6155,"low":5992,"close":6002,"volume":14771,"rsi_14":54.55,"sma_20":6291.0,"sma_60":6272.0,"sma_120":6304.67},{"date":"2025-05-19","open":5983,"high":6040,"low":5830,"close":5868,"volume":18443,"rsi_14":54.1,"sma_20":6290.5,"sma_60":6263.17,"sma_120":6305.25},{"date":"2025-05-20","open":5849,"high":6030,"low":5811,"close":6011,"volume":5796,"rsi_14":54.47,"sma_20":6299.0,"sma_60":6255.33,"sma_120":6306.5},{"date":"2025-05-21","open":6002,"high":6069,"low":5858,"close":5887,"volume":16920,"rsi_14":40.52,"sma_20":6299.5,"sma_60":6246.83,"sma_120":6306.67},{"date":"2025-05-22","open":5897,"high":6212,"low":5897,"close":6078,"volume":40539,"rsi_14":45.24,"sma_20":6312.5,"sma_60":6242.0,"sma_120":6309.0},{"date":"2025-05-23","open":6088,"high":6241,"low":6040,"close":6088,"volume":9930,"rsi_14":45.67,"sma_20":6324.5,"sma_60":6237.17,"sma_120":6310.42},{"date":"2025-05-26","open":6088,"high":6183,"low":6078,"close":6136,"volume":6854,"rsi_14":53.39,"sma_20":6337.0,"sma_60":6232.5,"sma_120":6311.58},{"date":"2025-05-27","open":6136,"high":6136,"low":6002,"close":6069,"volume":9271,"rsi_14":47.01,"sma_20":6352.5,"sma_60":6226.83,"sma_120":6312.08},{"date":"2025-05-28","open":6059,"high":6069,"low":5954,"close":6030,"volume":4558,"rsi_14":46.22,"sma_20":6359.0,"sma_60":6222.67,"sma_120":6312.17},{"date":"2025-05-29","open":6021,"high":6097,"low":5944,"close":6040,"volume":13212,"rsi_14":50.0,"sma_20":6356.0,"sma_60":6221.67,"sma_120":6311.92},{"date":"2025-05-30","open":6059,"high":6069,"low":5916,"close":6002,"volume":16375,"rsi_14":41.75,"sma_20":6346.0,"sma_60":6218.17,"sma_120":6312.08},{"date":"2025-06-02","open":6021,"high":6078,"low":5887,"close":6011,"volume":6709,"rsi_14":41.75,"sma_20":6336.5,"sma_60":6215.83,"sma_120":6312.83},{"date":"2025-06-04","open":6021,"high":6164,"low":6011,"close":6164,"volume":17634,"rsi_14":52.68,"sma_20":6342.0,"sma_60":6217.83,"sma_120":6314.5},{"date":"2025-06-05","open":6174,"high":6279,"low":6107,"close":6269,"volume":18366,"rsi_14":57.38,"sma_20":6349.0,"sma_60":6222.83,"sma_120":6317.25},{"date":"2025-06-09","open":6269,"high":6355,"low":6193,"close":6231,"volume":9716,"rsi_14":60.34,"sma_20":6355.0,"sma_60":6228.33,"sma_120":6319.92},{"date":"2025-06-10","open":6374,"high":6374,"low":6164,"close":6183,"volume":10636,"rsi_14":65.42,"sma_20":6362.5,"sma_60":6235.5,"sma_120":6322.17},{"date":"2025-06-11","open":6183,"high":6327,"low":6155,"close":6250,"volume":10231,"rsi_14":62.63,"sma_20":6367.0,"sma_60":6243.67,"sma_120":6326.17},{"date":"2025-06-12","open":6250,"high":6317,"low":6183,"close":6183,"volume":12508,"rsi_14":66.67,"sma_20":6367.5,"sma_60":6251.5,"sma_120":6330.5},{"date":"2025-06-13","open":6193,"high":6260,"low":6030,"close":6183,"volume":19285,"rsi_14":57.53,"sma_20":6371.5,"sma_60":6259.33,"sma_120":6334.17},{"date":"2025-06-16","open":6116,"high":6212,"low":6097,"close":6174,"volume":5638,"rsi_14":56.16,"sma_20":6375.5,"sma_60":6266.83,"sma_120":6337.17},{"date":"2025-06-17","open":6174,"high":6250,"low":6136,"close":6174,"volume":8465,"rsi_14":52.94,"sma_20":6384.5,"sma_60":6274.5,"sma_120":6339.75},{"date":"2025-06-18","open":6116,"high":6193,"low":6097,"close":6145,"volume":6136,"rsi_14":56.25,"sma_20":6399.0,"sma_60":6279.5,"sma_120":6341.5},{"date":"2025-06-19","open":6116,"high":6202,"low":6116,"close":6145,"volume":3703,"rsi_14":60.0,"sma_20":6406.0,"sma_60":6284.33,"sma_120":6343.33},{"date":"2025-06-20","open":6155,"high":6308,"low":6116,"close":6164,"volume":8144,"rsi_14":60.66,"sma_20":6420.5,"sma_60":6287.83,"sma_120":6345.33},{"date":"2025-06-23","open":6164,"high":6164,"low":6002,"close":6069,"volume":13712,"rsi_14":55.22,"sma_20":6420.0,"sma_60":6288.67,"sma_120":6345.67},{"date":"2025-06-24","open":6183,"high":6183,"low":6011,"close":6059,"volume":12886,"rsi_14":53.73,"sma_20":6418.5,"sma_60":6289.5,"sma_120":6346.58},{"date":"2025-06-25","open":6059,"high":6183,"low":6021,"close":6136,"volume":8564,"rsi_14":47.46,"sma_20":6418.5,"sma_60":6290.0,"sma_120":6347.5},{"date":"2025-06-26","open":6136,"high":6222,"low":5925,"close":5964,"volume":23049,"rsi_14":25.76,"sma_20":6413.0,"sma_60":6287.83,"sma_120":6347.83},{"date":"2025-06-27","open":5925,"high":6021,"low":5877,"close":5897,"volume":13546,"rsi_14":24.64,"sma_20":6406.0,"sma_60":6286.33,"sma_120":6347.25},{"date":"2025-06-30","open":5897,"high":6030,"low":5877,"close":6011,"volume":6712,"rsi_14":38.16,"sma_20":6404.5,"sma_60":6287.33,"sma_120":6347.33},{"date":"2025-07-01","open":5992,"high":6021,"low":5667,"close":5877,"volume":21174,"rsi_14":26.51,"sma_20":6398.0,"sma_60":6286.83,"sma_120":6345.92},{"date":"2025-07-02","open":5868,"high":5925,"low":5811,"close":5877,"volume":15101,"rsi_14":28.95,"sma_20":6391.0,"sma_60":6286.67,"sma_120":6344.67},{"date":"2025-07-03","open":6069,"high":6069,"low":5877,"close":6040,"volume":4398,"rsi_14":41.94,"sma_20":6384.5,"sma_60":6291.83,"sma_120":6345.25},{"date":"2025-07-04","open":5983,"high":5983,"low":5887,"close":5887,"volume":6157,"rsi_14":36.11,"sma_20":6364.5,"sma_60":6294.5,"sma_120":6344.5},{"date":"2025-07-07","open":5839,"high":5916,"low":5791,"close":5839,"volume":5850,"rsi_14":34.51,"sma_20":6344.0,"sma_60":6300.67,"sma_120":6342.92},{"date":"2025-07-08","open":5839,"high":5906,"low":5811,"close":5897,"volume":2095,"rsi_14":38.79,"sma_20":6329.0,"sma_60":6303.83,"sma_120":6341.75},{"date":"2025-07-09","open":5964,"high":6871,"low":5964,"close":6642,"volume":511183,"rsi_14":63.4,"sma_20":6349.5,"sma_60":6321.17,"sma_120":6347.33},{"date":"2025-07-10","open":6709,"high":6709,"low":6374,"close":6460,"volume":91867,"rsi_14":57.35,"sma_20":6364.0,"sma_60":6332.83,"sma_120":6351.17},{"date":"2025-07-11","open":6451,"high":7024,"low":6422,"close":6805,"volume":166748,"rsi_14":66.24,"sma_20":6396.5,"sma_60":6349.17,"sma_120":6358.17},{"date":"2025-07-14","open":6805,"high":6977,"low":6671,"close":6852,"volume":60149,"rsi_14":67.22,"sma_20":6432.0,"sma_60":6364.33,"sma_120":6365.58},{"date":"2025-07-15","open":6852,"high":6986,"low":6460,"close":6661,"volume":38969,"rsi_14":60.87,"sma_20":6457.5,"sma_60":6377.67,"sma_120":6370.83},{"date":"2025-07-16","open":6642,"high":6776,"low":6413,"close":6546,"volume":21116,"rsi_14":62.35,"sma_20":6478.5,"sma_60":6389.33,"sma_120":6375.0},{"date":"2025-07-17","open":6632,"high":6652,"low":6470,"close":6585,"volume":13306,"rsi_14":64.75,"sma_20":6501.5,"sma_60":6402.17,"sma_120":6379.67},{"date":"2025-07-18","open":6585,"high":6881,"low":6518,"close":6518,"volume":35232,"rsi_14":61.09,"sma_20":6520.0,"sma_60":6413.33,"sma_120":6383.33},{"date":"2025-07-21","open":6518,"high":6661,"low":6441,"close":6441,"volume":26119,"rsi_14":62.66,"sma_20":6539.5,"sma_60":6424.0,"sma_120":6386.33},{"date":"2025-07-22","open":6546,"high":6699,"low":6365,"close":6556,"volume":61438,"rsi_14":64.49,"sma_20":6565.5,"sma_60":6436.17,"sma_120":6390.17},{"date":"2025-07-23","open":6556,"high":6785,"low":6451,"close":6499,"volume":32092,"rsi_14":60.26,"sma_20":6584.5,"sma_60":6446.67,"sma_120":6393.08},{"date":"2025-07-24","open":6632,"high":6632,"low":6336,"close":6336,"volume":28490,"rsi_14":60.0,"sma_20":6604.0,"sma_60":6456.5,"sma_120":6394.75},{"date":"2025-07-25","open":6441,"high":6441,"low":6222,"close":6317,"volume":13523,"rsi_14":60.78,"sma_20":6626.0,"sma_60":6463.67,"sma_120":6396.08},{"date":"2025-07-28","open":6422,"high":6422,"low":6136,"close":6174,"volume":22963,"rsi_14":56.02,"sma_20":6634.5,"sma_60":6465.0,"sma_120":6396.33},{"date":"2025-07-29","open":6308,"high":6394,"low":6145,"close":6279,"volume":6993,"rsi_14":39.08,"sma_20":6655.5,"sma_60":6466.5,"sma_120":6396.92},{"date":"2025-07-30","open":6355,"high":6365,"low":6222,"close":6308,"volume":5156,"rsi_14":44.94,"sma_20":6678.0,"sma_60":6468.5,"sma_120":6396.58},{"date":"2025-07-31","open":6308,"high":6394,"low":6164,"close":6327,"volume":14921,"rsi_14":29.84,"sma_20":6693.0,"sma_60":6473.17,"sma_120":6393.25},{"date":"2025-08-01","open":6308,"high":6308,"low":6136,"close":6174,"volume":11177,"rsi_14":23.7,"sma_20":6708.0,"sma_60":6473.83,"sma_120":6389.58},{"date":"2025-08-04","open":6116,"high":6327,"low":6107,"close":6202,"volume":31569,"rsi_14":29.66,"sma_20":6727.0,"sma_60":6475.33,"sma_120":6387.25},{"date":"2025-08-05","open":6269,"high":6269,"low":6145,"close":6222,"volume":5507,"rsi_14":34.26,"sma_20":6744.0,"sma_60":6478.5,"sma_120":6385.67},{"date":"2025-08-06","open":6279,"high":6279,"low":6164,"close":6250,"volume":13310,"rsi_14":33.64,"sma_20":6723.5,"sma_60":6480.0,"sma_120":6384.25},{"date":"2025-08-07","open":6260,"high":6260,"low":6164,"close":6222,"volume":7726,"rsi_14":34.95,"sma_20":6711.0,"sma_60":6480.83,"sma_120":6382.25},{"date":"2025-08-08","open":6212,"high":6279,"low":6116,"close":6164,"volume":26732,"rsi_14":35.64,"sma_20":6677.5,"sma_60":6481.83,"sma_120":6380.83},{"date":"2025-08-11","open":6183,"high":6288,"low":6183,"close":6279,"volume":7246,"rsi_14":35.64,"sma_20":6647.5,"sma_60":6485.0,"sma_120":6381.17},{"date":"2025-08-12","open":6308,"high":6422,"low":6260,"close":6327,"volume":21976,"rsi_14":41.0,"sma_20":6630.0,"sma_60":6490.67,"sma_120":6381.33},{"date":"2025-08-13","open":6317,"high":6374,"low":6222,"close":6308,"volume":7554,"rsi_14":48.24,"sma_20":6617.5,"sma_60":6498.33,"sma_120":6380.75},{"date":"2025-08-14","open":6288,"high":6346,"low":6193,"close":6193,"volume":5668,"rsi_14":43.16,"sma_20":6597.0,"sma_60":6501.5,"sma_120":6378.42},{"date":"2025-08-18","open":6212,"high":6317,"low":6164,"close":6193,"volume":9429,"rsi_14":51.25,"sma_20":6580.0,"sma_60":6506.83,"sma_120":6376.83},{"date":"2025-08-19","open":6212,"high":6250,"low":6059,"close":6164,"volume":9185,"rsi_14":41.67,"sma_20":6565.5,"sma_60":6508.33,"sma_120":6375.17},{"date":"2025-08-20","open":6078,"high":6136,"low":5954,"close":5973,"volume":22296,"rsi_14":30.34,"sma_20":6535.0,"sma_60":6506.33,"sma_120":6371.75},{"date":"2025-08-21","open":6116,"high":6116,"low":6002,"close":6040,"volume":2331,"rsi_14":34.04,"sma_20":6511.0,"sma_60":6504.67,"sma_120":6368.58},{"date":"2025-08-22","open":6164,"high":6164,"low":6002,"close":6002,"volume":2161,"rsi_14":39.02,"sma_20":6493.5,"sma_60":6503.5,"sma_120":6365.17},{"date":"2025-08-25","open":6002,"high":6126,"low":6002,"close":6069,"volume":3460,"rsi_14":41.86,"sma_20":6480.5,"sma_60":6504.17,"sma_120":6363.42},{"date":"2025-08-26","open":6069,"high":6155,"low":6040,"close":6040,"volume":12156,"rsi_14":39.08,"sma_20":6473.5,"sma_60":6504.17,"sma_120":6362.92},{"date":"2025-08-27","open":6288,"high":6288,"low":6040,"close":6040,"volume":1587,"rsi_14":36.9,"sma_20":6461.0,"sma_60":6504.83,"sma_120":6361.5},{"date":"2025-08-28","open":6164,"high":6164,"low":6030,"close":6088,"volume":4961,"rsi_14":41.86,"sma_20":6449.5,"sma_60":6506.17,"sma_120":6361.0},{"date":"2025-08-29","open":6174,"high":6288,"low":6136,"close":6183,"volume":6768,"rsi_14":51.11,"sma_20":6442.0,"sma_60":6506.5,"sma_120":6362.17},{"date":"2025-09-01","open":6250,"high":6250,"low":6040,"close":6040,"volume":11897,"rsi_14":36.56,"sma_20":6435.0,"sma_60":6502.5,"sma_120":6362.67},{"date":"2025-09-02","open":6078,"high":6193,"low":6021,"close":6193,"volume":5487,"rsi_14":43.27,"sma_20":6434.5,"sma_60":6501.83,"sma_120":6365.08},{"date":"2025-09-03","open":6183,"high":6193,"low":6050,"close":6136,"volume":2346,"rsi_14":41.67,"sma_20":6430.0,"sma_60":6501.0,"sma_120":6368.25},{"date":"2025-09-04","open":6126,"high":6202,"low":6002,"close":6021,"volume":20980,"rsi_14":41.67,"sma_20":6418.0,"sma_60":6497.0,"sma_120":6370.33},{"date":"2025-09-05","open":6021,"high":6174,"low":6021,"close":6097,"volume":1922,"rsi_14":45.69,"sma_20":6411.5,"sma_60":6495.5,"sma_120":6373.5},{"date":"2025-09-08","open":6097,"high":6097,"low":5973,"close":6030,"volume":7257,"rsi_14":44.17,"sma_20":6404.5,"sma_60":6492.83,"sma_120":6376.08},{"date":"2025-09-09","open":6030,"high":6585,"low":5973,"close":5983,"volume":104111,"rsi_14":50.48,"sma_20":6389.0,"sma_60":6489.5,"sma_120":6378.17},{"date":"2025-09-10","open":5992,"high":6059,"low":5964,"close":6021,"volume":7643,"rsi_14":49.02,"sma_20":6373.0,"sma_60":6486.83,"sma_120":6380.67},{"date":"2025-09-11","open":6021,"high":6059,"low":5973,"close":5992,"volume":4814,"rsi_14":49.5,"sma_20":6356.5,"sma_60":6484.17,"sma_120":6381.83},{"date":"2025-09-12","open":6097,"high":6097,"low":5983,"close":6002,"volume":5630,"rsi_14":46.32,"sma_20":6346.5,"sma_60":6481.67,"sma_120":6383.0},{"date":"2025-09-15","open":6011,"high":6021,"low":5964,"close":6011,"volume":4273,"rsi_14":48.39,"sma_20":6337.0,"sma_60":6479.0,"sma_120":6383.42},{"date":"2025-09-16","open":6011,"high":6011,"low":5964,"close":5973,"volume":5318,"rsi_14":46.39,"sma_20":6327.0,"sma_60":6477.33,"sma_120":6383.0},{"date":"2025-09-17","open":6059,"high":6107,"low":5944,"close":5954,"volume":11865,"rsi_14":42.55,"sma_20":6326.0,"sma_60":6475.5,"sma_120":6382.5},{"date":"2025-09-18","open":6165,"high":6175,"low":6020,"close":6059,"volume":5672,"rsi_14":39.33,"sma_20":6324.0,"sma_60":6473.17,"sma_120":6381.58},{"date":"2025-09-19","open":6290,"high":6320,"low":6250,"close":6300,"volume":6118,"rsi_14":48.68,"sma_20":6325.0,"sma_60":6474.17,"sma_120":6381.0},{"date":"2025-09-22","open":6088,"high":6097,"low":5944,"close":5964,"volume":4979,"rsi_14":31.82,"sma_20":6319.5,"sma_60":6475.33,"sma_120":6380.83},{"date":"2025-09-23","open":5992,"high":5992,"low":5849,"close":5906,"volume":20981,"rsi_14":31.82,"sma_20":6312.5,"sma_60":6473.5,"sma_120":6380.42},{"date":"2025-09-24","open":5897,"high":5944,"low":5744,"close":5782,"volume":26774,"rsi_14":31.34,"sma_20":6299.0,"sma_60":6471.83,"sma_120":6379.33},{"date":"2025-09-25","open":5782,"high":5820,"low":5734,"close":5811,"volume":5781,"rsi_14":25.81,"sma_20":6284.5,"sma_60":6470.67,"sma_120":6378.67},{"date":"2025-09-26","open":5811,"high":5811,"low":5696,"close":5696,"volume":14750,"rsi_14":23.88,"sma_20":6259.0,"sma_60":6464.67,"sma_120":6378.25},{"date":"2025-09-29","open":5705,"high":5868,"low":5686,"close":5753,"volume":3775,"rsi_14":32.35,"sma_20":6244.0,"sma_60":6462.33,"sma_120":6378.42},{"date":"2025-09-30","open":5925,"high":5925,"low":5658,"close":5696,"volume":7823,"rsi_14":25.71,"sma_20":6218.0,"sma_60":6459.83,"sma_120":6380.25},{"date":"2025-10-01","open":5696,"high":5925,"low":5677,"close":5715,"volume":3463,"rsi_14":28.99,"sma_20":6196.0,"sma_60":6456.67,"sma_120":6380.25},{"date":"2025-10-02","open":5748,"high":5902,"low":5720,"close":5748,"volume":2608,"rsi_14":30.99,"sma_20":6181.5,"sma_60":6441.0,"sma_120":6381.08},{"date":"2025-10-10","open":5753,"high":5897,"low":5744,"close":5791,"volume":7061,"rsi_14":34.67,"sma_20":6165.5,"sma_60":6429.33,"sma_120":6381.08},{"date":"2025-10-13","open":5772,"high":5887,"low":5715,"close":5801,"volume":3576,"rsi_14":37.5,"sma_20":6153.5,"sma_60":6411.83,"sma_120":6380.5},{"date":"2025-10-14","open":5801,"high":5801,"low":5705,"close":5725,"volume":6652,"rsi_14":34.62,"sma_20":6140.0,"sma_60":6392.17,"sma_120":6378.25},{"date":"2025-10-15","open":5801,"high":5868,"low":5753,"close":5868,"volume":3744,"rsi_14":42.05,"sma_20":6132.0,"sma_60":6378.33,"sma_120":6378.0},{"date":"2025-10-16","open":5868,"high":5868,"low":5705,"close":5772,"volume":1505747,"rsi_14":36.46,"sma_20":6120.5,"sma_60":6364.83,"sma_120":6377.08},{"date":"2025-10-17","open":5734,"high":5772,"low":5686,"close":5763,"volume":13013,"rsi_14":38.46,"sma_20":6108.0,"sma_60":6350.5,"sma_120":6376.33},{"date":"2025-10-20","open":5696,"high":5820,"low":5658,"close":5705,"volume":1993,"rsi_14":38.46,"sma_20":6092.0,"sma_60":6336.33,"sma_120":6374.83},{"date":"2025-10-21","open":5715,"high":5715,"low":5648,"close":5686,"volume":7906,"rsi_14":43.75,"sma_20":6077.0,"sma_60":6323.17,"sma_120":6373.58},{"date":"2025-10-22","open":5686,"high":5696,"low":5648,"close":5686,"volume":9970,"rsi_14":41.56,"sma_20":6063.0,"sma_60":6308.0,"sma_120":6372.08},{"date":"2025-10-23","open":5686,"high":5830,"low":5629,"close":5658,"volume":7969,"rsi_14":47.06,"sma_20":6045.0,"sma_60":6293.33,"sma_120":6370.0},{"date":"2025-10-24","open":5658,"high":5686,"low":5600,"close":5639,"volume":11040,"rsi_14":40.62,"sma_20":6025.0,"sma_60":6281.17,"sma_120":6368.83},{"date":"2025-10-27","open":5610,"high":5686,"low":5533,"close":5562,"volume":12879,"rsi_14":39.39,"sma_20":6004.0,"sma_60":6268.0,"sma_120":6365.83},{"date":"2025-10-28","open":5543,"high":5629,"low":5543,"close":5591,"volume":5828,"rsi_14":40.3,"sma_20":5987.5,"sma_60":6257.83,"sma_120":6361.42},{"date":"2025-10-29","open":5677,"high":5677,"low":5562,"close":5562,"volume":6105,"rsi_14":35.82,"sma_20":5976.0,"sma_60":6245.33,"sma_120":6355.92},{"date":"2025-10-30","open":5562,"high":5562,"low":5419,"close":5447,"volume":17118,"rsi_14":25.68,"sma_20":5957.0,"sma_60":6230.33,"sma_120":6349.42},{"date":"2025-10-31","open":5447,"high":5447,"low":5266,"close":5295,"volume":27233,"rsi_14":20.22,"sma_20":5936.0,"sma_60":6212.33,"sma_120":6342.75},{"date":"2025-11-03","open":5304,"high":5533,"low":5266,"close":5275,"volume":11635,"rsi_14":21.69,"sma_20":5911.0,"sma_60":6196.67,"sma_120":6335.25},{"date":"2025-11-04","open":5275,"high":5467,"low":5218,"close":5447,"volume":36079,"rsi_14":24.42,"sma_20":5898.0,"sma_60":6183.5,"sma_120":6329.42},{"date":"2025-11-05","open":5610,"high":5610,"low":5056,"close":5323,"volume":36441,"rsi_14":23.6,"sma_20":5877.5,"sma_60":6167.83,"sma_120":6323.17},{"date":"2025-11-06","open":5323,"high":5629,"low":5323,"close":5629,"volume":19463,"rsi_14":44.17,"sma_20":5871.5,"sma_60":6157.0,"sma_120":6318.5},{"date":"2025-11-07","open":5562,"high":5686,"low":5342,"close":5600,"volume":14229,"rsi_14":45.3,"sma_20":5861.5,"sma_60":6146.17,"sma_120":6313.5},{"date":"2025-11-10","open":5600,"high":5600,"low":5476,"close":5495,"volume":5297,"rsi_14":42.06,"sma_20":5845.5,"sma_60":6134.5,"sma_120":6308.17},{"date":"2025-11-11","open":5457,"high":5553,"low":5381,"close":5409,"volume":5507,"rsi_14":39.26,"sma_20":5829.0,"sma_60":6119.33,"sma_120":6302.17},{"date":"2025-11-12","open":5495,"high":5495,"low":5371,"close":5419,"volume":2080,"rsi_14":40.6,"sma_20":5805.5,"sma_60":6103.5,"sma_120":6297.08},{"date":"2025-11-13","open":5409,"high":5543,"low":5361,"close":5371,"volume":4029,"rsi_14":39.71,"sma_20":5784.5,"sma_60":6087.17,"sma_120":6292.75},{"date":"2025-11-14","open":5390,"high":5390,"low":5352,"close":5371,"volume":4129,"rsi_14":42.19,"sma_20":5764.0,"sma_60":6072.83,"sma_120":6287.17},{"date":"2025-11-17","open":5371,"high":5447,"low":5352,"close":5390,"volume":5012,"rsi_14":41.73,"sma_20":5747.5,"sma_60":6058.83,"sma_120":6282.83},{"date":"2025-11-18","open":5314,"high":5447,"low":5304,"close":5304,"volume":2873,"rsi_14":39.85,"sma_20":5727.5,"sma_60":6043.83,"sma_120":6276.08},{"date":"2025-11-19","open":5428,"high":5428,"low":5256,"close":5266,"volume":7950,"rsi_14":42.4,"sma_20":5705.5,"sma_60":6031.5,"sma_120":6268.92},{"date":"2025-11-20","open":5285,"high":5447,"low":5209,"close":5266,"volume":1824,"rsi_14":48.62,"sma_20":5685.0,"sma_60":6018.0,"sma_120":6261.33},{"date":"2025-11-21","open":5266,"high":5266,"low":5065,"close":5103,"volume":13539,"rsi_14":42.74,"sma_20":5657.0,"sma_60":6002.33,"sma_120":6252.92},{"date":"2025-11-24","open":5084,"high":5113,"low":4903,"close":4903,"volume":32958,"rsi_14":27.56,"sma_20":5622.5,"sma_60":5982.0,"sma_120":6243.08},{"date":"2025-11-25","open":4960,"high":4960,"low":4716,"close":4798,"volume":10442,"rsi_14":28.0,"sma_20":5581.0,"sma_60":5960.33,"sma_120":6232.25},{"date":"2025-11-26","open":4970,"high":5113,"low":4845,"close":4874,"volume":7288,"rsi_14":10.89,"sma_20":5545.0,"sma_60":5940.0,"sma_120":6222.42},{"date":"2025-11-27","open":4893,"high":4912,"low":4874,"close":4874,"volume":1366,"rsi_14":11.22,"sma_20":5515.0,"sma_60":5918.83,"sma_120":6212.5},{"date":"2025-11-28","open":4912,"high":4960,"low":4912,"close":4941,"volume":2559,"rsi_14":19.15,"sma_20":5496.5,"sma_60":5897.17,"sma_120":6201.83},{"date":"2025-12-01","open":4960,"high":5142,"low":4960,"close":5142,"volume":3743,"rsi_14":36.79,"sma_20":5489.5,"sma_60":5881.5,"sma_120":6192.0},{"date":"2025-12-02","open":5209,"high":5209,"low":4970,"close":5027,"volume":5291,"rsi_14":32.48,"sma_20":5467.5,"sma_60":5861.17,"sma_120":6181.5},{"date":"2025-12-03","open":5027,"high":5151,"low":5027,"close":5036,"volume":2397,"rsi_14":34.51,"sma_20":5452.5,"sma_60":5842.0,"sma_120":6171.5},{"date":"2025-12-04","open":5122,"high":5161,"low":5036,"close":5046,"volume":1384,"rsi_14":35.09,"sma_20":5422.0,"sma_60":5825.0,"sma_120":6161.0},{"date":"2025-12-05","open":5056,"high":5161,"low":5056,"close":5122,"volume":706,"rsi_14":38.33,"sma_20":5397.0,"sma_60":5808.0,"sma_120":6151.75},{"date":"2025-12-08","open":5122,"high":5189,"low":4922,"close":4941,"volume":5076,"rsi_14":35.38,"sma_20":5368.0,"sma_60":5789.0,"sma_120":6140.92},{"date":"2025-12-09","open":4903,"high":4931,"low":4864,"close":4874,"volume":5440,"rsi_14":34.59,"sma_20":5340.0,"sma_60":5769.67,"sma_120":6129.58},{"date":"2025-12-10","open":4893,"high":4893,"low":4778,"close":4864,"volume":6108,"rsi_14":34.33,"sma_20":5311.0,"sma_60":5749.5,"sma_120":6118.17},{"date":"2025-12-11","open":4874,"high":4950,"low":4759,"close":4826,"volume":9576,"rsi_14":38.02,"sma_20":5282.5,"sma_60":5729.17,"sma_120":6106.67},{"date":"2025-12-12","open":4884,"high":4970,"low":4864,"close":4912,"volume":3281,"rsi_14":50.46,"sma_20":5258.5,"sma_60":5710.17,"sma_120":6095.92},{"date":"2025-12-15","open":4970,"high":4970,"low":4836,"close":4845,"volume":4477,"rsi_14":52.38,"sma_20":5230.0,"sma_60":5689.83,"sma_120":6084.42},{"date":"2025-12-16","open":4912,"high":4912,"low":4774,"close":4774,"volume":6683,"rsi_14":44.98,"sma_20":5202.25,"sma_60":5668.92,"sma_120":6073.12},{"date":"2025-12-17","open":4788,"high":4874,"low":4774,"close":4798,"volume":5132,"rsi_14":46.26,"sma_20":5177.75,"sma_60":5648.75,"sma_120":6062.12},{"date":"2025-12-18","open":4950,"high":4960,"low":4759,"close":4817,"volume":2652,"rsi_14":43.63,"sma_20":5154.25,"sma_60":5628.08,"sma_120":6050.62},{"date":"2025-12-19","open":4778,"high":4836,"low":4769,"close":4788,"volume":10768,"rsi_14":27.98,"sma_20":5137.75,"sma_60":5606.58,"sma_120":6040.38},{"date":"2025-12-22","open":4798,"high":4836,"low":4740,"close":4836,"volume":9394,"rsi_14":37.01,"sma_20":5134.25,"sma_60":5586.92,"sma_120":6031.12},{"date":"2025-12-23","open":4836,"high":4855,"low":4735,"close":4745,"volume":5976,"rsi_14":32.16,"sma_20":5131.5,"sma_60":5566.67,"sma_120":6020.08},{"date":"2025-12-24","open":4745,"high":4750,"low":4683,"close":4735,"volume":8003,"rsi_14":30.99,"sma_20":5124.25,"sma_60":5548.42,"sma_120":6010.12},{"date":"2025-12-26","open":4740,"high":4845,"low":4716,"close":4745,"volume":4689,"rsi_14":24.84,"sma_20":5117.5,"sma_60":5529.83,"sma_120":6000.25},{"date":"2025-12-29","open":5060,"high":5060,"low":4940,"close":4950,"volume":2623,"rsi_14":31.97,"sma_20":5106.5,"sma_60":5513.0,"sma_120":5988.83},{"date":"2025-12-30","open":4955,"high":4990,"low":4940,"close":4990,"volume":7234,"rsi_14":40.52,"sma_20":5087.0,"sma_60":5495.83,"sma_120":5979.08},{"date":"2026-01-02","open":5050,"high":5050,"low":4940,"close":4955,"volume":3425,"rsi_14":38.84,"sma_20":5071.75,"sma_60":5479.08,"sma_120":5969.46},{"date":"2026-01-05","open":4965,"high":4965,"low":4910,"close":4920,"volume":4578,"rsi_14":39.17,"sma_20":5054.25,"sma_60":5461.42,"sma_120":5959.04},{"date":"2026-01-06","open":4925,"high":4945,"low":4890,"close":4915,"volume":7311,"rsi_14":28.16,"sma_20":5036.0,"sma_60":5443.17,"sma_120":5942.08},{"date":"2026-01-07","open":4945,"high":4950,"low":4825,"close":4875,"volume":4848,"rsi_14":29.9,"sma_20":5011.75,"sma_60":5423.42,"sma_120":5926.38},{"date":"2026-01-08","open":4860,"high":4860,"low":4760,"close":4760,"volume":5217,"rsi_14":27.62,"sma_20":4991.25,"sma_60":5401.58,"sma_120":5906.71},{"date":"2026-01-09","open":4760,"high":4760,"low":4635,"close":4685,"volume":9319,"rsi_14":20.87,"sma_20":4970.5,"sma_60":5379.83,"sma_120":5886.0},{"date":"2026-01-12","open":4685,"high":4685,"low":4495,"close":4535,"volume":29559,"rsi_14":14.18,"sma_20":4942.75,"sma_60":5353.08,"sma_120":5865.71},{"date":"2026-01-13","open":4525,"high":4760,"low":4510,"close":4555,"volume":25731,"rsi_14":17.27,"sma_20":4918.0,"sma_60":5328.33,"sma_120":5846.58},{"date":"2026-01-14","open":4555,"high":4950,"low":4555,"close":4625,"volume":24592,"rsi_14":19.58,"sma_20":4892.25,"sma_60":5304.92,"sma_120":5827.71},{"date":"2026-01-15","open":4695,"high":6010,"low":4640,"close":6010,"volume":519316,"rsi_14":76.06,"sma_20":4939.25,"sma_60":5305.58,"sma_120":5820.96},{"date":"2026-01-16","open":6400,"high":6500,"low":5210,"close":5210,"volume":555075,"rsi_14":54.56,"sma_20":4950.0,"sma_60":5293.25,"sma_120":5808.21},{"date":"2026-01-19","open":5290,"high":6250,"low":5140,"close":5560,"volume":986219,"rsi_14":59.78,"sma_20":4985.5,"sma_60":5274.92,"sma_120":5797.38},{"date":"2026-01-20","open":5540,"high":5560,"low":5320,"close":5430,"volume":76710,"rsi_14":56.85,"sma_20":5006.5,"sma_60":5267.08,"sma_120":5785.96},{"date":"2026-01-21","open":5370,"high":5410,"low":5150,"close":5150,"volume":50741,"rsi_14":52.82,"sma_20":5011.0,"sma_60":5255.92,"sma_120":5773.62},{"date":"2026-01-22","open":5170,"high":5380,"low":5050,"close":5160,"volume":29755,"rsi_14":53.5,"sma_20":5020.75,"sma_60":5244.42,"sma_120":5761.54},{"date":"2026-01-23","open":5130,"high":5200,"low":5090,"close":5190,"volume":20445,"rsi_14":53.98,"sma_20":5032.5,"sma_60":5233.92,"sma_120":5750.96},{"date":"2026-01-26","open":5210,"high":5330,"low":5090,"close":5320,"volume":26706,"rsi_14":56.28,"sma_20":5050.25,"sma_60":5227.58,"sma_120":5740.54},{"date":"2026-01-27","open":5320,"high":5360,"low":5150,"close":5190,"volume":23830,"rsi_14":56.04,"sma_20":5062.25,"sma_60":5221.75,"sma_120":5728.79},{"date":"2026-01-28","open":5210,"high":5320,"low":5100,"close":5280,"volume":20320,"rsi_14":58.32,"sma_20":5076.75,"sma_60":5217.75,"sma_120":5717.62},{"date":"2026-01-29","open":5350,"high":5370,"low":5220,"close":5230,"volume":20128,"rsi_14":60.0,"sma_20":5090.5,"sma_60":5209.92,"sma_120":5707.38},{"date":"2026-01-30","open":5240,"high":5300,"low":5120,"close":5170,"volume":22656,"rsi_14":58.75,"sma_20":5103.0,"sma_60":5203.25,"sma_120":5696.38},{"date":"2026-02-02","open":5180,"high":5210,"low":5130,"close":5150,"volume":11409,"rsi_14":57.58,"sma_20":5114.75,"sma_60":5190.92,"sma_120":5685.04},{"date":"2026-02-03","open":5220,"high":5220,"low":5120,"close":5140,"volume":7930,"rsi_14":29.19,"sma_20":5128.0,"sma_60":5178.92,"sma_120":5673.38},{"date":"2026-02-04","open":5140,"high":5280,"low":5020,"close":5240,"volume":19312,"rsi_14":51.08,"sma_20":5152.0,"sma_60":5179.42,"sma_120":5662.79},{"date":"2026-02-05","open":5290,"high":5290,"low":5150,"close":5170,"volume":6618,"rsi_14":48.63,"sma_20":5176.25,"sma_60":5169.75,"sma_120":5652.12},{"date":"2026-02-06","open":5170,"high":5200,"low":5010,"close":5040,"volume":10094,"rsi_14":29.03,"sma_20":5201.5,"sma_60":5159.42,"sma_120":5639.38},{"date":"2026-02-09","open":5040,"high":5170,"low":5030,"close":5100,"volume":8034,"rsi_14":35.9,"sma_20":5228.75,"sma_60":5149.92,"sma_120":5626.71},{"date":"2026-02-10","open":5100,"high":5260,"low":5070,"close":5220,"volume":11492,"rsi_14":53.47,"sma_20":5258.5,"sma_60":5143.25,"sma_120":5615.21},{"date":"2026-02-11","open":5170,"high":5300,"low":5150,"close":5280,"volume":8085,"rsi_14":55.66,"sma_20":5222.0,"sma_60":5137.58,"sma_120":5605.21},{"date":"2026-02-12","open":5300,"high":5330,"low":5210,"close":5320,"volume":19744,"rsi_14":56.07,"sma_20":5227.5,"sma_60":5132.25,"sma_120":5595.54},{"date":"2026-02-13","open":5400,"high":5470,"low":5200,"close":5250,"volume":13634,"rsi_14":46.53,"sma_20":5229.5,"sma_60":5127.25,"sma_120":5585.54},{"date":"2026-02-19","open":5260,"high":5320,"low":5210,"close":5260,"volume":9998,"rsi_14":53.93,"sma_20":5214.5,"sma_60":5123.08,"sma_120":5577.29},{"date":"2026-02-20","open":5300,"high":5320,"low":5260,"close":5280,"volume":10242,"rsi_14":50.0,"sma_20":5207.0,"sma_60":5119.25,"sma_120":5568.62},{"date":"2026-02-23","open":5400,"high":6170,"low":5330,"close":5490,"volume":302576,"rsi_14":63.27,"sma_20":5224.0,"sma_60":5121.75,"sma_120":5562.04},{"date":"2026-02-24","open":5530,"high":5650,"low":5410,"close":5410,"volume":28933,"rsi_14":62.0,"sma_20":5236.5,"sma_60":5126.42,"sma_120":5554.21},{"date":"2026-02-25","open":5550,"high":5700,"low":5430,"close":5520,"volume":25973,"rsi_14":66.97,"sma_20":5253.0,"sma_60":5134.75,"sma_120":5547.54},{"date":"2026-02-26","open":5600,"high":5680,"low":5500,"close":5510,"volume":23144,"rsi_14":66.97,"sma_20":5267.0,"sma_60":5126.17,"sma_120":5155.33},{"date":"2026-02-27","open":5520,"high":5550,"low":5410,"close":5430,"volume":21297,"rsi_14":58.88,"sma_20":5274.5,"sma_60":5147.08,"sma_120":5532.96},{"date":"2026-03-03","open":5430,"high":5440,"low":5280,"close":5280,"volume":24513,"rsi_14":54.78,"sma_20":5274.5,"sma_60":5148.92,"sma_120":5523.04},{"date":"2026-03-04","open":5280,"high":5280,"low":4710,"close":4840,"volume":30201,"rsi_14":43.15,"sma_20":5255.0,"sma_60":5139.92,"sma_120":5510.71},{"date":"2026-03-05","open":4840,"high":5250,"low":4840,"close":5090,"volume":12520,"rsi_14":49.7,"sma_20":5251.0,"sma_60":5137.08,"sma_120":5499.12},{"date":"2026-03-06","open":5240,"high":5240,"low":5010,"close":5170,"volume":7997,"rsi_14":48.45,"sma_20":5252.0,"sma_60":5135.42,"sma_120":5488.71},{"date":"2026-03-09","open":5170,"high":5170,"low":4935,"close":5020,"volume":8436,"rsi_14":42.35,"sma_20":5246.0,"sma_60":5131.08,"sma_120":5478.04},{"date":"2026-03-10","open":5090,"high":5390,"low":5020,"close":5120,"volume":13468,"rsi_14":44.32,"sma_20":5240.0,"sma_60":5127.08,"sma_120":5467.54},{"date":"2026-03-11","open":5200,"high":5260,"low":4990,"close":5110,"volume":9061,"rsi_14":45.88,"sma_20":5237.0,"sma_60":5126.08,"sma_120":5457.54},{"date":"2026-03-12","open":5200,"high":5200,"low":5090,"close":5160,"volume":4478,"rsi_14":47.13,"sma_20":5243.0,"sma_60":5127.08,"sma_120":5448.38},{"date":"2026-03-13","open":5010,"high":5200,"low":4970,"close":5170,"volume":20729,"rsi_14":46.82,"sma_20":5246.5,"sma_60":5128.42,"sma_120":5438.96},{"date":"2026-03-16","open":5180,"high":5180,"low":5080,"close":5160,"volume":2684,"rsi_14":39.22,"sma_20":5243.5,"sma_60":5164.33,"sma_120":5120.58},{"date":"2026-03-17","open":5240,"high":5240,"low":5090,"close":5140,"volume":6112,"rsi_14":40.82,"sma_20":5236.5,"sma_60":5130.25,"sma_120":5420.21},{"date":"2026-03-18","open":5250,"high":5250,"low":5100,"close":5240,"volume":4937,"rsi_14":40.41,"sma_20":5232.5,"sma_60":5133.08,"sma_120":5411.46},{"date":"2026-03-19","open":5190,"high":5290,"low":5090,"close":5290,"volume":6500,"rsi_14":42.67,"sma_20":5234.5,"sma_60":5138.0,"sma_120":5403.46},{"date":"2026-03-20","open":5250,"high":5380,"low":5200,"close":5380,"volume":3685,"rsi_14":48.34,"sma_20":5240.5,"sma_60":5144.0,"sma_120":5396.38},{"date":"2026-03-23","open":5380,"high":5380,"low":5090,"close":5290,"volume":6048,"rsi_14":50.34,"sma_20":5241.0,"sma_60":5148.17,"sma_120":5388.12},{"date":"2026-03-24","open":5400,"high":5400,"low":5220,"close":5300,"volume":3971,"rsi_14":72.55,"sma_20":5231.5,"sma_60":5153.0,"sma_120":5379.79},{"date":"2026-03-25","open":5260,"high":5350,"low":5230,"close":5300,"volume":6051,"rsi_14":63.64,"sma_20":5226.0,"sma_60":5157.0,"sma_120":5371.96},{"date":"2026-03-26","open":5390,"high":5390,"low":5190,"close":5230,"volume":7347,"rsi_14":53.95,"sma_20":5211.5,"sma_60":5161.42,"sma_120":5364.04},{"date":"2026-03-27","open":5220,"high":5230,"low":5050,"close":5190,"volume":3829,"rsi_14":63.08,"sma_20":5195.5,"sma_60":5165.33,"sma_120":5356.88},{"date":"2026-03-30","open":5190,"high":5190,"low":5080,"close":5190,"volume":3012,"rsi_14":56.36,"sma_20":5183.5,"sma_60":5169.08,"sma_120":5349.46},{"date":"2026-03-31","open":5240,"high":5240,"low":5010,"close":5090,"volume":10279,"rsi_14":48.44,"sma_20":5174.0,"sma_60":5171.42,"sma_120":5342.21},{"date":"2026-04-01","open":5140,"high":5180,"low":5060,"close":5150,"volume":22865,"rsi_14":49.23,"sma_20":5189.5,"sma_60":5174.08,"sma_120":5334.96},{"date":"2026-04-02","open":5150,"high":5250,"low":5100,"close":5110,"volume":12889,"rsi_14":45.59,"sma_20":5190.5,"sma_60":5176.67,"sma_120":5327.88},{"date":"2026-04-03","open":5130,"high":5200,"low":5130,"close":5140,"volume":1795,"rsi_14":48.57,"sma_20":5189.0,"sma_60":5180.33,"sma_120":5320.88},{"date":"2026-04-06","open":5100,"high":5200,"low":5060,"close":5150,"volume":17278,"rsi_14":50.72,"sma_20":5195.5,"sma_60":5184.25,"sma_120":5313.71},{"date":"2026-04-07","open":5150,"high":5220,"low":5150,"close":5150,"volume":5625,"rsi_14":42.37,"sma_20":5197.0,"sma_60":5188.83,"sma_120":5306.12},{"date":"2026-04-08","open":5200,"high":5250,"low":5160,"close":5250,"volume":6196,"rsi_14":46.88,"sma_20":5204.0,"sma_60":5197.0,"sma_120":5299.29},{"date":"2026-04-09","open":5250,"high":5350,"low":5250,"close":5270,"volume":4460,"rsi_14":40.35,"sma_20":5209.5,"sma_60":5206.75,"sma_120":5293.29},{"date":"2026-04-10","open":5310,"high":5370,"low":5280,"close":5290,"volume":3497,"rsi_14":50.0,"sma_20":5215.5,"sma_60":5219.33,"sma_120":5286.21},{"date":"2026-04-13","open":5290,"high":5760,"low":5270,"close":5690,"volume":37023,"rsi_14":71.91,"sma_20":5242.0,"sma_60":5238.25,"sma_120":5283.29},{"date":"2026-04-14","open":5690,"high":5690,"low":5450,"close":5510,"volume":20115,"rsi_14":59.81,"sma_20":5260.5,"sma_60":5253.0,"sma_120":5278.96},{"date":"2026-04-15","open":5520,"high":5690,"low":5520,"close":5580,"volume":16232,"rsi_14":66.36,"sma_20":5277.5,"sma_60":5245.83,"sma_120":5275.71},{"date":"2026-04-16","open":5580,"high":5750,"low":5580,"close":5690,"volume":15758,"rsi_14":71.93,"sma_20":5297.5,"sma_60":5253.83,"sma_120":5273.54},{"date":"2026-04-17","open":5690,"high":5790,"low":5650,"close":5720,"volume":25084,"rsi_14":72.65,"sma_20":5314.5,"sma_60":5256.5,"sma_120":5271.62},{"date":"2026-04-20","open":5750,"high":5750,"low":5650,"close":5700,"volume":13897,"rsi_14":77.98,"sma_20":5335.0,"sma_60":5261.0,"sma_120":5269.79},{"date":"2026-04-21","open":5790,"high":5800,"low":5710,"close":5770,"volume":11416,"rsi_14":78.18,"sma_20":5358.5,"sma_60":5271.33,"sma_120":5268.71},{"date":"2026-04-22","open":5770,"high":5770,"low":5700,"close":5770,"volume":9683,"rsi_14":81.13,"sma_20":5382.0,"sma_60":5281.5,"sma_120":5268.29},{"date":"2026-04-23","open":5770,"high":5790,"low":5700,"close":5720,"volume":15187,"rsi_14":76.85,"sma_20":5406.5,"sma_60":5290.33,"sma_120":5267.21},{"date":"2026-04-24","open":5680,"high":5900,"low":5680,"close":5850,"volume":16253,"rsi_14":79.17,"sma_20":5439.5,"sma_60":5299.17,"sma_120":5267.46},{"date":"2026-04-27","open":5870,"high":5940,"low":5780,"close":5830,"volume":14528,"rsi_14":77.87,"sma_20":5471.5,"sma_60":5309.83,"sma_120":5268.54},{"date":"2026-04-28","open":5830,"high":5920,"low":5750,"close":5870,"volume":11158,"rsi_14":76.72,"sma_20":5510.5,"sma_60":5319.67,"sma_120":5271.29},{"date":"2026-04-29","open":5940,"high":5940,"low":5770,"close":5870,"volume":9121,"rsi_14":76.32,"sma_20":5546.5,"sma_60":5330.33,"sma_120":5190.08},{"date":"2026-04-30","open":5800,"high":5910,"low":5800,"close":5880,"volume":9248,"rsi_14":83.64,"sma_20":5700.5,"sma_60":5364.0,"sma_120":5299.33},{"date":"2026-05-04","open":5880,"high":5970,"low":5810,"close":5870,"volume":17756,"rsi_14":62.16,"sma_20":5621.5,"sma_60":5354.17,"sma_120":5278.21},{"date":"2026-05-06","open":5900,"high":5900,"low":5800,"close":5880,"volume":15174,"rsi_14":82.46,"sma_20":5658.0,"sma_60":5366.5,"sma_120":5278.12},{"date":"2026-05-07","open":5880,"high":5990,"low":5840,"close":5850,"volume":29844,"rsi_14":75.47,"sma_20":5693.0,"sma_60":5376.67,"sma_120":5278.04},{"date":"2026-05-08","open":5850,"high":5940,"low":5800,"close":5910,"volume":24769,"rsi_14":72.92,"sma_20":5726.0,"sma_60":5389.0,"sma_120":5279.38},{"date":"2026-05-11","open":5910,"high":6000,"low":5850,"close":5910,"volume":7269,"rsi_14":71.11,"sma_20":5758.0,"sma_60":5403.5,"sma_120":5281.46},{"date":"2026-05-12","open":5910,"high":5980,"low":5760,"close":5920,"volume":43194,"rsi_14":75.0,"sma_20":5789.5,"sma_60":5417.17,"sma_120":5283.54},{"date":"2026-05-13","open":5920,"high":5940,"low":5780,"close":5860,"volume":9095,"rsi_14":60.47,"sma_20":5798.0,"sma_60":5427.83,"sma_120":5285.54},{"date":"2026-05-14","open":5900,"high":6000,"low":5780,"close":5930,"volume":13232,"rsi_14":66.0,"sma_20":5819.0,"sma_60":5438.67,"sma_120":5288.12},{"date":"2026-05-15","open":5890,"high":6000,"low":5840,"close":5980,"volume":19111,"rsi_14":76.0,"sma_20":5839.0,"sma_60":5449.67,"sma_120":5290.96},{"date":"2026-05-18","open":5980,"high":6280,"low":5860,"close":6140,"volume":42885,"rsi_14":77.36,"sma_20":5861.5,"sma_60":5464.5,"sma_120":5295.88},{"date":"2026-05-19","open":6140,"high":6230,"low":6040,"close":6140,"volume":13112,"rsi_14":80.39,"sma_20":5882.5,"sma_60":5479.17,"sma_120":5301.12},{"date":"2026-05-20","open":6170,"high":6200,"low":5790,"close":5930,"volume":39784,"rsi_14":54.41,"sma_20":5894.0,"sma_60":5490.0,"sma_120":5304.62},{"date":"2026-05-21","open":5950,"high":6280,"low":5950,"close":6040,"volume":24994,"rsi_14":60.76,"sma_20":5907.5,"sma_60":5499.17,"sma_120":5310.46},{"date":"2026-05-22","open":6030,"high":6130,"low":6030,"close":6090,"volume":10083,"rsi_14":62.65,"sma_20":5923.5,"sma_60":5510.5,"sma_120":5318.46},{"date":"2026-05-26","open":6190,"high":6210,"low":6080,"close":6120,"volume":19763,"rsi_14":64.71,"sma_20":5943.5,"sma_60":5520.5,"sma_120":5327.62},{"date":"2026-05-27","open":6120,"high":6140,"low":6060,"close":6090,"volume":23792,"rsi_14":62.07,"sma_20":5955.5,"sma_60":5530.17,"sma_120":5335.88},{"date":"2026-05-28","open":6090,"high":6140,"low":6080,"close":6130,"volume":26995,"rsi_14":65.91,"sma_20":5970.5,"sma_60":5541.83,"sma_120":5344.46},{"date":"2026-05-29","open":6110,"high":6240,"low":6010,"close":6100,"volume":23174,"rsi_14":61.18,"sma_20":5982.0,"sma_60":5555.5,"sma_120":5352.21},{"date":"2026-06-01","open":6040,"high":6100,"low":5650,"close":5920,"volume":64457,"rsi_14":50.49,"sma_20":5984.5,"sma_60":5573.5,"sma_120":5356.71},{"date":"2026-06-02","open":5890,"high":5950,"low":5840,"close":5950,"volume":14478,"rsi_14":51.43,"sma_20":5988.0,"sma_60":5587.83,"sma_120":5362.46},{"date":"2026-06-04","open":5960,"high":6210,"low":5880,"close":5900,"volume":2418,"rsi_14":51.92,"sma_20":5989.5,"sma_60":5600.0,"sma_120":5367.71},{"date":"2026-06-05","open":5900,"high":6280,"low":5840,"close":6200,"volume":25946,"rsi_14":60.63,"sma_20":6005.5,"sma_60":5619.67,"sma_120":5375.38},{"date":"2026-06-08","open":6070,"high":6250,"low":5970,"close":6090,"volume":38533,"rsi_14":54.14,"sma_20":6017.5,"sma_60":5635.83,"sma_120":5381.46},{"date":"2026-06-09","open":6100,"high":6340,"low":6100,"close":6290,"volume":19189,"rsi_14":55.47,"sma_20":6036.5,"sma_60":5655.5,"sma_120":5390.79},{"date":"2026-06-10","open":6320,"high":6390,"low":6210,"close":6380,"volume":22157,"rsi_14":58.22,"sma_20":6060.0,"sma_60":5675.83,"sma_120":5401.46},{"date":"2026-06-11","open":6470,"high":6600,"low":6290,"close":6460,"volume":37224,"rsi_14":69.92,"sma_20":6087.0,"sma_60":5697.33,"sma_120":5412.88},{"date":"2026-06-12","open":6550,"high":6850,"low":6480,"close":6690,"volume":30772,"rsi_14":72.41,"sma_20":6128.5,"sma_60":5722.83,"sma_120":5426.54},{"date":"2026-06-15","open":6690,"high":6910,"low":6550,"close":6910,"volume":19891,"rsi_14":75.31,"sma_20":6177.5,"sma_60":5752.33,"sma_120":5441.29},{"date":"2026-06-16","open":6910,"high":7300,"low":6330,"close":6690,"volume":86482,"rsi_14":65.75,"sma_20":6213.0,"sma_60":5776.5,"sma_120":5454.79},{"date":"2026-06-17","open":6640,"high":6760,"low":6430,"close":6630,"volume":14679,"rsi_14":67.77,"sma_20":6424.0,"sma_60":5939.67,"sma_120":5552.5},{"date":"2026-06-18","open":6680,"high":6830,"low":5870,"close":6090,"volume":35672,"rsi_14":49.15,"sma_20":6235.0,"sma_60":5810.67,"sma_120":5477.33},{"date":"2026-06-19","open":5880,"high":6080,"low":5720,"close":5770,"volume":13669,"rsi_14":43.73,"sma_20":6227.0,"sma_60":5818.67,"sma_120":5483.42},{"date":"2026-06-22","open":5500,"high":5800,"low":5350,"close":5530,"volume":26235,"rsi_14":42.75,"sma_20":6201.5,"sma_60":5822.5,"sma_120":5487.75},{"date":"2026-06-23","open":5530,"high":5540,"low":5330,"close":5500,"volume":12320,"rsi_14":41.64,"sma_20":6172.0,"sma_60":5825.83,"sma_120":5491.42},{"date":"2026-06-24","open":5440,"high":5480,"low":5200,"close":5350,"volume":12820,"rsi_14":40.14,"sma_20":6133.5,"sma_60":5827.83,"sma_120":5494.62},{"date":"2026-06-25","open":5350,"high":5440,"low":5130,"close":5270,"volume":5444,"rsi_14":31.91,"sma_20":6092.5,"sma_60":5829.17,"sma_120":5497.25},{"date":"2026-06-26","open":5280,"high":5300,"low":5050,"close":5130,"volume":8719,"rsi_14":31.54,"sma_20":6042.5,"sma_60":5828.17,"sma_120":5498.62},{"date":"2026-06-29","open":5270,"high":5590,"low":5120,"close":5310,"volume":5757,"rsi_14":31.01,"sma_20":6003.0,"sma_60":5831.83,"sma_120":5501.62},{"date":"2026-06-30","open":5270,"high":6400,"low":5120,"close":5220,"volume":7052,"rsi_14":27.52,"sma_20":5968.0,"sma_60":5833.0,"sma_120":5503.54},{"date":"2026-07-01","open":5220,"high":5450,"low":5120,"close":5410,"volume":4503,"rsi_14":30.48,"sma_20":5941.0,"sma_60":5838.0,"sma_120":5507.33},{"date":"2026-07-02","open":5300,"high":5380,"low":4915,"close":5380,"volume":31070,"rsi_14":23.69,"sma_20":5915.0,"sma_60":5842.0,"sma_120":5511.17},{"date":"2026-07-03","open":5380,"high":5380,"low":5110,"close":5220,"volume":2629,"rsi_14":15.23,"sma_20":5866.0,"sma_60":5843.17,"sma_120":5513.71},{"date":"2026-07-06","open":5180,"high":5270,"low":5130,"close":5140,"volume":1546,"rsi_14":16.16,"sma_20":5818.5,"sma_60":5843.0,"sma_120":5515.92},{"date":"2026-07-07","open":5140,"high":5240,"low":5120,"close":5150,"volume":3542,"rsi_14":16.96,"sma_20":5761.5,"sma_60":5841.33,"sma_120":5519.17},{"date":"2026-07-08","open":5160,"high":5180,"low":4960,"close":4995,"volume":6659,"rsi_14":20.49,"sma_20":5692.25,"sma_60":5836.75,"sma_120":5521.75},{"date":"2026-07-09","open":5320,"high":5320,"low":4910,"close":4930,"volume":4217,"rsi_14":23.75,"sma_20":5615.75,"sma_60":5830.75,"sma_120":5525.04},{"date":"2026-07-10","open":4940,"high":5170,"low":4930,"close":5170,"volume":1795,"rsi_14":38.75,"sma_20":5539.75,"sma_60":5822.08,"sma_120":5530.17},{"date":"2026-07-13","open":5130,"high":5200,"low":4910,"close":4950,"volume":5418,"rsi_14":34.64,"sma_20":5441.75,"sma_60":5812.75,"sma_120":5532.88},{"date":"2026-07-14","open":4905,"high":5340,"low":4850,"close":4950,"volume":21784,"rsi_14":37.8,"sma_20":5354.75,"sma_60":5802.25,"sma_120":5524.04},{"date":"2026-07-15","open":4970,"high":5290,"low":4970,"close":5000,"volume":2545,"rsi_14":41.61,"sma_20":5273.25,"sma_60":5790.75,"sma_120":5522.29},{"date":"2026-07-16","open":5010,"high":5330,"low":4950,"close":5110,"volume":1008,"rsi_14":49.37,"sma_20":5224.25,"sma_60":5780.58,"sma_120":5518.54},{"date":"2026-07-20","open":5060,"high":5060,"low":4935,"close":4970,"volume":974,"rsi_14":38.96,"sma_20":5184.25,"sma_60":5768.42,"sma_120":5514.71},{"date":"2026-07-21","open":4990,"high":5120,"low":4940,"close":5040,"volume":2574,"rsi_14":44.08,"sma_20":5159.75,"sma_60":5756.25,"sma_120":5513.79},{"date":"2026-07-22","open":5070,"high":5090,"low":4975,"close":4975,"volume":595,"rsi_14":34.41,"sma_20":5133.5,"sma_60":5743.0,"sma_120":5512.25},{"date":"2026-07-23","open":4985,"high":5090,"low":4815,"close":5010,"volume":2765,"rsi_14":36.79,"sma_20":5116.5,"sma_60":5731.17,"sma_120":5510.75},{"date":"2026-07-24","open":4865,"high":4995,"low":4865,"close":4975,"volume":210,"rsi_14":40.39,"sma_20":5101.75,"sma_60":5716.58,"sma_120":5507.88},{"date":"2026-07-27","open":5100,"high":5130,"low":4970,"close":4985,"volume":1905,"rsi_14":43.57,"sma_20":5094.5,"sma_60":5702.5,"sma_120":5506.17},{"date":"2026-07-28","open":4985,"high":4985,"low":4820,"close":4820,"volume":3984,"rsi_14":37.87,"sma_20":5070.0,"sma_60":5685.0,"sma_120":5502.33},{"date":"2026-07-29","open":4820,"high":4895,"low":3920,"close":4620,"volume":27152,"rsi_14":36.65,"sma_20":5040.0,"sma_60":5664.17,"sma_120":5497.25},{"date":"2026-07-30","open":4600,"high":4600,"low":4305,"close":4505,"volume":3143,"rsi_14":35.4,"sma_20":4994.75,"sma_60":5641.25,"sma_120":5491.71},{"date":"2026-07-31","open":4795,"high":4795,"low":4615,"close":4690,"volume":3203,"rsi_14":32.86,"sma_20":4960.25,"sma_60":5621.58,"sma_120":5487.88},{"date":"2026-08-03","open":4720,"high":4915,"low":4720,"close":4905,"volume":587,"rsi_14":48.39,"sma_20":4944.5,"sma_60":5605.33,"sma_120":5485.92},{"date":"2026-08-04","open":4995,"high":4995,"low":4795,"close":4910,"volume":1420,"rsi_14":48.57,"sma_20":4933.0,"sma_60":5589.67,"sma_120":5483.17},{"date":"2026-08-05","open":4910,"high":5110,"low":4880,"close":4890,"volume":2157,"rsi_14":45.99,"sma_20":4920.0,"sma_60":5572.67,"sma_120":5480.83},{"date":"2026-08-06","open":4885,"high":5110,"low":4810,"close":4870,"volume":1319,"rsi_14":40.62,"sma_20":4913.75,"sma_60":5555.33,"sma_120":5479.42},{"date":"2026-08-07","open":5000,"high":5000,"low":4805,"close":4845,"volume":1575,"rsi_14":44.64,"sma_20":4909.5,"sma_60":5537.42,"sma_120":5477.29},{"date":"2026-08-10","open":4845,"high":5100,"low":4800,"close":4880,"volume":5096,"rsi_14":42.92,"sma_20":4895.0,"sma_60":5521.08,"sma_120":5474.46},{"date":"2026-08-11","open":4880,"high":5030,"low":4880,"close":4970,"volume":504,"rsi_14":49.78,"sma_20":4896.0,"sma_60":5505.08,"sma_120":5471.88},{"date":"2026-08-12","open":4970,"high":5040,"low":4925,"close":5000,"volume":882,"rsi_14":49.57,"sma_20":4898.5,"sma_60":5488.75,"sma_120":5469.21},{"date":"2026-08-13","open":5000,"high":5040,"low":4900,"close":4945,"volume":3093,"rsi_14":48.72,"sma_20":4895.75,"sma_60":5468.83,"sma_120":5466.67},{"date":"2026-08-14","open":4850,"high":5000,"low":4850,"close":4890,"volume":889,"rsi_14":46.09,"sma_20":4884.75,"sma_60":5448.0,"sma_120":5463.58},{"date":"2026-08-18","open":4890,"high":4900,"low":4735,"close":4855,"volume":4232,"rsi_14":51.61,"sma_20":4879.0,"sma_60":5430.08,"sma_120":5460.04},{"date":"2026-08-19","open":4850,"high":4850,"low":4760,"close":4825,"volume":955,"rsi_14":61.2,"sma_20":4868.25,"sma_60":5409.83,"sma_120":5454.5},{"date":"2026-08-20","open":4800,"high":4895,"low":4745,"close":4825,"volume":1617,"rsi_14":70.0,"sma_20":4860.75,"sma_60":5388.75,"sma_120":5449.62},{"date":"2026-08-21","open":4690,"high":4865,"low":4690,"close":4750,"volume":1679,"rsi_14":54.35,"sma_20":4847.75,"sma_60":5365.92,"sma_120":5443.21},{"date":"2026-08-24","open":4750,"high":4835,"low":4745,"close":4825,"volume":1867,"rsi_14":42.73,"sma_20":4840.25,"sma_60":5344.83,"sma_120":5437.5},{"date":"2026-08-25","open":4850,"high":4850,"low":4755,"close":4805,"volume":590,"rsi_14":40.71,"sma_20":4831.25,"sma_60":5322.75,"sma_120":5432.29},{"date":"2026-08-26","open":4920,"high":4920,"low":4770,"close":4785,"volume":3006,"rsi_14":40.71,"sma_20":4829.5,"sma_60":5300.83,"sma_120":5428.17},{"date":"2026-08-27","open":4810,"high":4895,"low":4795,"close":4875,"volume":652,"rsi_14":50.39,"sma_20":4842.25,"sma_60":5283.42,"sma_120":5428.46},{"date":"2026-08-28","open":4870,"high":4920,"low":4610,"close":4920,"volume":1636,"rsi_14":55.73,"sma_20":4863.0,"sma_60":5266.25,"sma_120":5427.04},{"date":"2026-08-31","open":4920,"high":4995,"low":4845,"close":4995,"volume":963,"rsi_14":58.27,"sma_20":4878.25,"sma_60":5251.17,"sma_120":5425.58},{"date":"2026-09-01","open":4995,"high":4995,"low":4700,"close":4810,"volume":11831,"rsi_14":39.87,"sma_20":4873.5,"sma_60":5228.0,"sma_120":5423.83},{"date":"2026-09-02","open":4750,"high":5060,"low":4750,"close":5050,"volume":8063,"rsi_14":52.5,"sma_20":4880.5,"sma_60":5210.67,"sma_120":5423.25},{"date":"2026-09-03","open":5050,"high":5050,"low":4975,"close":4975,"volume":285,"rsi_14":51.47,"sma_20":4884.75,"sma_60":5188.75,"sma_120":5422.12},{"date":"2026-09-04","open":4970,"high":5060,"low":4970,"close":5050,"volume":3027,"rsi_14":57.69,"sma_20":4893.75,"sma_60":5166.58,"sma_120":5421.21},{"date":"2026-09-07","open":5070,"high":5110,"low":4990,"close":5110,"volume":5375,"rsi_14":61.97,"sma_20":4907.0,"sma_60":5144.08,"sma_120":5420.71},{"date":"2026-09-08","open":5110,"high":5110,"low":5040,"close":5040,"volume":1914,"rsi_14":59.73,"sma_20":4915.0,"sma_60":5116.58,"sma_120":5419.71},{"date":"2026-09-09","open":5100,"high":5100,"low":5040,"close":5080,"volume":2086,"rsi_14":61.14,"sma_20":4920.5,"sma_60":5086.08,"sma_120":5419.21},{"date":"2026-09-10","open":5090,"high":5200,"low":5050,"close":5200,"volume":1245,"rsi_14":68.91,"sma_20":4930.5,"sma_60":5061.25,"sma_120":5418.88},{"date":"2026-09-11","open":5160,"high":5200,"low":5080,"close":5140,"volume":631,"rsi_14":63.4,"sma_20":4940.25,"sma_60":5036.42,"sma_120":5417.62},{"date":"2026-09-14","open":5340,"high":5340,"low":5080,"close":5090,"volume":1546,"rsi_14":61.83,"sma_20":4950.25,"sma_60":5019.75,"sma_120":5415.21},{"date":"2026-09-15","open":5060,"high":5250,"low":4920,"close":5200,"volume":4332,"rsi_14":66.02,"sma_20":4967.5,"sma_60":5010.25,"sma_120":5414.46},{"date":"2026-09-16","open":5120,"high":5200,"low":5050,"close":5190,"volume":796,"rsi_14":62.96,"sma_20":4985.75,"sma_60":5004.58,"sma_120":5413.54},{"date":"2026-09-17","open":5250,"high":5250,"low":5080,"close":5130,"volume":731,"rsi_14":58.54,"sma_20":5001.0,"sma_60":4998.42,"sma_120":5412.12},{"date":"2026-09-18","open":5140,"high":5410,"low":5130,"close":5380,"volume":5104,"rsi_14":63.7,"sma_20":5032.5,"sma_60":4998.92,"sma_120":5413.38},{"date":"2026-09-21","open":5170,"high":5200,"low":5120,"close":5120,"volume":625,"rsi_14":60.47,"sma_20":5047.25,"sma_60":4996.42,"sma_120":5412.79},{"date":"2026-09-22","open":5170,"high":5210,"low":5150,"close":5150,"volume":1859,"rsi_14":53.94,"sma_20":5064.5,"sma_60":4996.75,"sma_120":5412.46},{"date":"2026-09-23","open":5150,"high":5190,"low":5140,"close":5140,"volume":1085,"rsi_14":56.85,"sma_20":5082.25,"sma_60":4993.92,"sma_120":5412.88},{"date":"2026-09-28","open":5140,"high":5250,"low":5110,"close":5210,"volume":9031,"rsi_14":56.67,"sma_20":5099.0,"sma_60":4993.75,"sma_120":5413.38},{"date":"2026-09-29","open":5060,"high":5210,"low":5060,"close":5210,"volume":3392,"rsi_14":54.39,"sma_20":5113.5,"sma_60":4990.42,"sma_120":5414.21},{"date":"2026-09-30","open":5200,"high":5400,"low":5140,"close":5180,"volume":1308,"rsi_14":56.36,"sma_20":5122.75,"sma_60":4987.08,"sma_120":5414.54},{"date":"2026-10-01","open":5090,"high":5290,"low":5090,"close":5200,"volume":836,"rsi_14":55.56,"sma_20":5142.25,"sma_60":4986.75,"sma_120":5414.96},{"date":"2026-10-02","open":5200,"high":5250,"low":5140,"close":5240,"volume":976,"rsi_14":52.0,"sma_20":5151.75,"sma_60":4988.42,"sma_120":5415.71},{"date":"2026-10-06","open":5150,"high":5400,"low":5150,"close":5400,"volume":2264,"rsi_14":61.82,"sma_20":5173.0,"sma_60":4992.58,"sma_120":5416.96},{"date":"2026-10-07","open":5320,"high":5320,"low":5160,"close":5200,"volume":3232,"rsi_14":54.4,"sma_20":5180.5,"sma_60":4996.0,"sma_120":5416.38},{"date":"2026-10-08","open":5200,"high":5410,"low":5140,"close":5410,"volume":4817,"rsi_14":57.78,"sma_20":5195.5,"sma_60":5004.0,"sma_120":5417.38},{"date":"2026-10-12","open":5170,"high":5270,"low":5000,"close":5190,"volume":6249,"rsi_14":50.0,"sma_20":5203.0,"sma_60":5004.33,"sma_120":5413.21},{"date":"2026-10-13","open":5230,"high":5230,"low":5140,"close":5140,"volume":6594,"rsi_14":50.32,"sma_20":5206.0,"sma_60":5007.5,"sma_120":5410.12},{"date":"2026-10-14","open":5130,"high":5280,"low":5010,"close":5110,"volume":497,"rsi_14":39.85,"sma_20":5201.5,"sma_60":5010.17,"sma_120":5406.21},{"date":"2026-10-15","open":5100,"high":5170,"low":4900,"close":5170,"volume":4189,"rsi_14":52.21,"sma_20":5203.0,"sma_60":5013.0,"sma_120":5401.88},{"date":"2026-10-16","open":5160,"high":5160,"low":5000,"close":5000,"volume":241,"rsi_14":44.09,"sma_20":5198.5,"sma_60":5011.17,"sma_120":5395.88},{"date":"2026-10-19","open":5050,"high":5240,"low":4955,"close":5080,"volume":448,"rsi_14":47.76,"sma_20":5192.5,"sma_60":5013.0,"sma_120":5390.71},{"date":"2026-10-20","open":5070,"high":5250,"low":4830,"close":5250,"volume":35,"rsi_14":51.39,"sma_20":5195.5,"sma_60":5016.5,"sma_120":5386.38},{"date":"2026-10-21","open":5220,"high":5220,"low":5080,"close":5190,"volume":17,"rsi_14":49.33,"sma_20":5198.5,"sma_60":5020.08,"sma_120":5381.54},{"date":"2026-10-22","open":5340,"high":5340,"low":4900,"close":5240,"volume":1034,"rsi_14":51.97,"sma_20":5191.5,"sma_60":5023.92,"sma_120":5377.54},{"date":"2026-10-23","open":4941,"high":5100,"low":4941,"close":5100,"volume":2785,"rsi_14":46.95,"sma_20":5190.5,"sma_60":5026.0,"sma_120":5371.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.83,"ttm_eps":null,"close":6809.8682},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.75,"ttm_eps":null,"close":5921.6245},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.81,"ttm_eps":null,"close":6020.8462},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.85,"ttm_eps":null,"close":5953.9478},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.91,"ttm_eps":null,"close":6011.2891},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.87,"ttm_eps":null,"close":5695.9116},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.71,"ttm_eps":null,"close":4990.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.71,"ttm_eps":null,"close":5090.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.77,"pbr":0.7,"ttm_eps":null,"close":5220.0}],"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":"엘엠에스","phase":"above-fold","symbol_resolved":true}