{"status":"ok","report":{"price_analysis":{"current":6080.0,"change_1d":0.0,"change_7d":-3.5,"change_30d":-7.4,"high_30d":6750.0,"low_30d":5940.0,"position_in_range":17.0,"support":6021.0,"resistance":6669.0},"summary":"LS증권(078020)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 3395.92억. 현재가 6,120원, 전일 대비 +0.7%, 30일 -7.4%. PER 8.3배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 7601.00, 기관 순매도 1254.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.3배입니다. ROE 3.5%입니다. 시가총액 3395.92억. 매출 3.57조, 영업이익 446.63억.","grade":"C","comment":"PER 8.33배, ROE 3.47%","per":8.28,"pbr":0.39,"roe":3.47,"eps":734.74,"revenue":3567438158523.0,"operating_income":44662706856.0,"net_income":40763843957.0,"market_cap":337372870720,"profit_margin":1.14,"roa":0.22,"operating_margin":1.25,"gross_margin":null,"debt_ratio":15.11262285361031,"total_assets":14089625593230.0,"total_equity":874446433783.0,"total_debt":13215179159447.0,"dividend_yield":6.49,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 31.7로 약세 구간입니다. MACD(-115.08)가 시그널선(-92.70)을 하회합니다(데드크로스). 현재가가 SMA20(6368)과 SMA60(6473) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5982~6755 (현재 위치 18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":31.746031746031747,"macd":-115.07772205526635,"macd_signal":-92.70289450154591,"sma_20":6368.5,"sma_60":6473.166666666667,"bb_upper":6754.726617415216,"bb_lower":5982.273382584784,"atr_14":210.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7601.00, 기관 순매수 -1254.00. 30일 누적: 외국인 -1.61만, 기관 -5200.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7601.0,"institutional_flow":-1254.0,"data":[{"date":"2026-10-22","foreign_net":-5379.0,"institution_net":-3950.0,"retail_net":9329.0},{"date":"2026-10-21","foreign_net":3133.0,"institution_net":-1018.0,"retail_net":-2115.0},{"date":"2026-10-20","foreign_net":-13330.0,"institution_net":467.0,"retail_net":12863.0},{"date":"2026-10-19","foreign_net":6925.0,"institution_net":3100.0,"retail_net":-10025.0},{"date":"2026-10-16","foreign_net":1050.0,"institution_net":147.0,"retail_net":-1197.0},{"date":"2026-10-15","foreign_net":-2379.0,"institution_net":-3125.0,"retail_net":5504.0},{"date":"2026-10-14","foreign_net":-11976.0,"institution_net":3461.0,"retail_net":8515.0},{"date":"2026-10-13","foreign_net":11421.0,"institution_net":21.0,"retail_net":-11442.0},{"date":"2026-10-12","foreign_net":1617.0,"institution_net":188.0,"retail_net":-1805.0},{"date":"2026-10-08","foreign_net":-6188.0,"institution_net":-43.0,"retail_net":6231.0},{"date":"2026-10-07","foreign_net":-2473.0,"institution_net":-4.0,"retail_net":2477.0},{"date":"2026-10-06","foreign_net":-9888.0,"institution_net":7.0,"retail_net":9881.0},{"date":"2026-10-02","foreign_net":-5880.0,"institution_net":-874.0,"retail_net":6754.0},{"date":"2026-10-01","foreign_net":4794.0,"institution_net":503.0,"retail_net":-5297.0},{"date":"2026-09-30","foreign_net":-6459.0,"institution_net":-485.0,"retail_net":6944.0},{"date":"2026-09-29","foreign_net":-4078.0,"institution_net":-5738.0,"retail_net":9816.0},{"date":"2026-09-28","foreign_net":29045.0,"institution_net":2290.0,"retail_net":-31335.0},{"date":"2026-09-23","foreign_net":-4668.0,"institution_net":-3197.0,"retail_net":7865.0},{"date":"2026-09-22","foreign_net":3495.0,"institution_net":3391.0,"retail_net":-6886.0},{"date":"2026-09-21","foreign_net":2095.0,"institution_net":-297.0,"retail_net":-1798.0},{"date":"2026-09-18","foreign_net":-1498.0,"institution_net":468.0,"retail_net":1030.0},{"date":"2026-09-17","foreign_net":2791.0,"institution_net":9.0,"retail_net":-2800.0},{"date":"2026-09-16","foreign_net":-22007.0,"institution_net":-2528.0,"retail_net":24535.0},{"date":"2026-09-15","foreign_net":-6686.0,"institution_net":1233.0,"retail_net":5453.0},{"date":"2026-09-14","foreign_net":14298.0,"institution_net":67.0,"retail_net":-14365.0},{"date":"2026-09-11","foreign_net":4267.0,"institution_net":692.0,"retail_net":-4959.0},{"date":"2026-09-10","foreign_net":5222.0,"institution_net":431.0,"retail_net":-5653.0},{"date":"2026-09-09","foreign_net":-347.0,"institution_net":-1318.0,"retail_net":1665.0},{"date":"2026-09-08","foreign_net":9663.0,"institution_net":850.0,"retail_net":-10513.0},{"date":"2026-09-07","foreign_net":-12666.0,"institution_net":52.0,"retail_net":12614.0}],"periods":{"d1":{"foreign_net":-5379.0,"institution_net":-3950.0,"retail_net":9329.0},"d3":{"foreign_net":-15576.0,"institution_net":-4501.0,"retail_net":20077.0},"d7":{"foreign_net":-21956.0,"institution_net":-918.0,"retail_net":22874.0},"d14":{"foreign_net":-28553.0,"institution_net":-1120.0,"retail_net":29673.0},"d30":{"foreign_net":-16086.0,"institution_net":-5200.0,"retail_net":21286.0}}},"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 8.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":90,"summary":"매출 +71.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":71.1,"unit":"%","percentile":85,"direction":"higher_better"},{"name":"영업이익 성장률","value":293.3,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":31.7,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.4,"unit":"%","percentile":37,"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":"F","percentile":11,"summary":"순차입금비율 15.1x","metrics":[{"name":"순차입금비율","value":15.11,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +71.1%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.47,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":15.11,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 15.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 71% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 15.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 71% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.28,"current_pbr":0.39,"per_5y_high":14.34,"per_5y_low":6.99,"per_5y_avg":10.1,"per_percentile":25.0,"pbr_5y_high":0.55,"pbr_5y_low":0.28,"pbr_5y_avg":0.37,"pbr_percentile":87.5,"per_5y_median":10.21,"pbr_5y_median":0.37,"history":[{"quarter":"2024-Q2","per":7.47,"pbr":0.38},{"quarter":"2024-Q3","per":6.99,"pbr":0.34},{"quarter":"2024-Q4","per":11.66,"pbr":0.29},{"quarter":"2025-Q1","per":14.34,"pbr":0.28},{"quarter":"2025-Q2","per":10.46,"pbr":0.37},{"quarter":"2025-Q3","per":9.95,"pbr":0.39},{"quarter":"2025-Q4","per":10.87,"pbr":0.37},{"quarter":"2026-Q1","per":9.09,"pbr":0.55},{"quarter":"현재","per":8.28,"pbr":0.39}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4705.6104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4153.8862,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3492.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3396.7253,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4610.1763,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4835.063,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4497.7329,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6680.0,"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":"Financial Services","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.47,"eps":630.1,"close":4705.61,"source":"reported"},{"date":"2024-07","per":7.08,"eps":630.1,"close":4463.95,"source":"reported"},{"date":"2024-08","per":6.8,"eps":630.1,"close":4286.12,"source":"reported"},{"date":"2024-09","per":6.99,"eps":594.38,"close":4153.89,"source":"reported"},{"date":"2024-10","per":6.77,"eps":594.38,"close":4026.21,"source":"reported"},{"date":"2024-11","per":6.07,"eps":594.38,"close":3606.72,"source":"reported"},{"date":"2024-12","per":11.66,"eps":299.56,"close":3492.73,"source":"reported"},{"date":"2025-01","per":12.15,"eps":299.56,"close":3638.64,"source":"reported"},{"date":"2025-02","per":12.12,"eps":299.56,"close":3629.52,"source":"reported"},{"date":"2025-03","per":14.34,"eps":236.85,"close":3396.73,"source":"reported"},{"date":"2025-04","per":15.82,"eps":236.85,"close":3748.11,"source":"reported"},{"date":"2025-05","per":17.82,"eps":236.85,"close":4221.31,"source":"reported"},{"date":"2025-06","per":10.46,"eps":440.63,"close":4610.18,"source":"reported"},{"date":"2025-07","per":10.68,"eps":440.63,"close":4703.88,"source":"reported"},{"date":"2025-08","per":10.76,"eps":440.63,"close":4741.36,"source":"reported"},{"date":"2025-09","per":9.95,"eps":486.07,"close":4835.06,"source":"reported"},{"date":"2025-10","per":10.58,"eps":486.07,"close":5144.28,"source":"reported"},{"date":"2025-11","per":9.19,"eps":486.07,"close":4464.94,"source":"reported"},{"date":"2025-12","per":10.87,"eps":413.66,"close":4497.73,"source":"reported"},{"date":"2026-01","per":12.91,"eps":413.66,"close":5341.06,"source":"reported"},{"date":"2026-02","per":18.26,"eps":413.66,"close":7552.44,"source":"reported"},{"date":"2026-03","per":9.09,"eps":734.74,"close":6680.0,"source":"reported"},{"date":"2026-04","per":10.67,"eps":734.74,"close":7840.0,"source":"reported"},{"date":"2026-05","per":9.34,"eps":734.74,"close":6860.0,"source":"reported"},{"date":"2026-06","per":9.02,"eps":734.74,"close":6630.0,"source":"reported"},{"date":"2026-07","per":8.55,"eps":734.74,"close":6280.0,"source":"reported"},{"date":"2026-08","per":9.23,"eps":734.74,"close":6780.0,"source":"reported"},{"date":"2026-09","per":8.9,"eps":734.74,"close":6540.0,"source":"reported"},{"date":"2026-10","per":8.13,"eps":734.74,"close":5970.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.4,"std":3.06,"upper_1sd":13.46,"lower_1sd":7.35,"current":8.13,"count":29},"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":6.49,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":54,"summary":"배당성향 54%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":54.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":15.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.49,"summary":"배당수익률 6.49%","metrics":[{"name":"배당수익률","value":6.49,"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":"8.3배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"3.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:08.086855+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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":"Q1","report_date":"2026-03-31","per":22.54,"pbr":0.49,"roe":0.0346711987032057,"dividend_yield":6.49,"eps":546.46,"revenue":1636450892273.0,"operating_income":39220417034.0,"net_income":30318106061.0,"market_cap":427800000000.0,"profit_margin":0.018526743579142,"operating_margin":0.023966754651295136,"roa":0.0021518035280914567,"gross_margin":null,"total_equity":874446433783.0,"total_assets":14089625593230.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0160671395308793,"dividend_yield":null,"eps":-254.48,"revenue":956530263226.0,"operating_income":-20289096317.0,"net_income":-14118992566.0,"market_cap":null,"profit_margin":-0.014760633415175174,"operating_margin":-0.02121113894355299,"roa":-0.001359026194108734,"gross_margin":null,"total_equity":878749608097.0,"total_assets":10389051092028.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.003263001200665619,"dividend_yield":null,"eps":52.51,"revenue":503469379985.0,"operating_income":-678807919.0,"net_income":2913431316.0,"market_cap":null,"profit_margin":0.005786710040016338,"operating_margin":-0.0013482605814483174,"roa":0.0003015202611117147,"gross_margin":null,"total_equity":892868600663.0,"total_assets":9662472781292.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.024328527876169907,"dividend_yield":null,"eps":390.25,"revenue":470987623039.0,"operating_income":26410194058.0,"net_income":21651299146.0,"market_cap":null,"profit_margin":0.04596999599755336,"operating_margin":0.05607407236646877,"roa":0.0020716717448345644,"gross_margin":null,"total_equity":889955169347.0,"total_assets":10451124411956.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0144010159347849,"dividend_yield":null,"eps":225.38,"revenue":369220064011.0,"operating_income":16778772376.0,"net_income":12504457871.0,"market_cap":null,"profit_margin":0.03386722198993893,"operating_margin":0.04544382608497711,"roa":0.001358684349173047,"gross_margin":null,"total_equity":868303870201.0,"total_assets":9203357555867.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.01159189447681717,"dividend_yield":null,"eps":-182.07,"revenue":437508255952.0,"operating_income":-12553636994.0,"net_income":-10101377069.0,"market_cap":null,"profit_margin":-0.023088426176141107,"operating_margin":-0.028693485947330986,"roa":-0.0011505414456473063,"gross_margin":null,"total_equity":871417272578.0,"total_assets":8779672481348.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00044474993711930737,"dividend_yield":null,"eps":7.07,"revenue":433849309997.0,"operating_income":-2265868836.0,"net_income":392055364.0,"market_cap":null,"profit_margin":0.000903667137335567,"operating_margin":-0.00522270932277308,"roa":4.0088880953069357e-05,"gross_margin":null,"total_equity":881518649647.0,"total_assets":9779653476957.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011741163390282658,"dividend_yield":null,"eps":186.47,"revenue":403343462707.0,"operating_income":16124986467.0,"net_income":10345451311.0,"market_cap":null,"profit_margin":0.025649235124743364,"operating_margin":0.03997830126904435,"roa":0.0011063310328481735,"gross_margin":null,"total_equity":881126594283.0,"total_assets":9351135423153.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.018355718117007914,"dividend_yield":null,"eps":288.09,"revenue":378972397405.0,"operating_income":20502897494.0,"net_income":15983813202.0,"market_cap":null,"profit_margin":0.04217672134289619,"operating_margin":0.054101295066323725,"roa":0.0019260828573576909,"gross_margin":null,"total_equity":870781142972.0,"total_assets":8298611423149.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.006687108800829508,"dividend_yield":null,"eps":112.75,"revenue":281166495469.0,"operating_income":3234762553.0,"net_income":6255259151.0,"market_cap":null,"profit_margin":0.022247526827710782,"operating_margin":0.011504793797014298,"roa":0.0008032761556338824,"gross_margin":null,"total_equity":935420573720.0,"total_assets":7787183905719.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.002554964698721228,"dividend_yield":null,"eps":42.79,"revenue":315799509898.0,"operating_income":-3426749623.0,"net_income":2373984578.0,"market_cap":null,"profit_margin":0.00751737891793047,"operating_margin":-0.0108510289458866,"roa":0.0003358939659383719,"gross_margin":null,"total_equity":929165314569.0,"total_assets":7067660686812.0}],"current_price":6080.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10000.0},{"date":"2016-10-25","close":10100.0},{"date":"2016-10-26","close":9980.0},{"date":"2016-10-27","close":10100.0},{"date":"2016-10-28","close":10100.0},{"date":"2016-10-31","close":9990.0},{"date":"2016-11-01","close":9990.0},{"date":"2016-11-02","close":9990.0},{"date":"2016-11-03","close":9980.0},{"date":"2016-11-04","close":9990.0},{"date":"2016-11-07","close":9970.0},{"date":"2016-11-08","close":10000.0},{"date":"2016-11-09","close":9850.0},{"date":"2016-11-10","close":10050.0},{"date":"2016-11-11","close":10050.0},{"date":"2016-11-14","close":10200.0},{"date":"2016-11-15","close":10200.0},{"date":"2016-11-16","close":10250.0},{"date":"2016-11-17","close":10200.0},{"date":"2016-11-18","close":10050.0},{"date":"2016-11-21","close":10050.0},{"date":"2016-11-22","close":10150.0},{"date":"2016-11-23","close":10200.0},{"date":"2016-11-24","close":10100.0},{"date":"2016-11-25","close":10000.0},{"date":"2016-11-28","close":10100.0},{"date":"2016-11-29","close":10100.0},{"date":"2016-11-30","close":10150.0},{"date":"2016-12-01","close":10200.0},{"date":"2016-12-02","close":10100.0},{"date":"2016-12-05","close":10100.0},{"date":"2016-12-06","close":10250.0},{"date":"2016-12-07","close":10300.0},{"date":"2016-12-08","close":10500.0},{"date":"2016-12-09","close":10450.0},{"date":"2016-12-12","close":10550.0},{"date":"2016-12-13","close":10550.0},{"date":"2016-12-14","close":10650.0},{"date":"2016-12-15","close":10700.0},{"date":"2016-12-16","close":10700.0},{"date":"2016-12-19","close":10750.0},{"date":"2016-12-20","close":10700.0},{"date":"2016-12-21","close":10700.0},{"date":"2016-12-22","close":10700.0},{"date":"2016-12-23","close":10550.0},{"date":"2016-12-26","close":10600.0},{"date":"2016-12-27","close":10450.0},{"date":"2016-12-28","close":10500.0},{"date":"2016-12-29","close":10650.0},{"date":"2017-01-02","close":10700.0},{"date":"2017-01-03","close":10700.0},{"date":"2017-01-04","close":10650.0},{"date":"2017-01-05","close":10700.0},{"date":"2017-01-06","close":10600.0},{"date":"2017-01-09","close":10500.0},{"date":"2017-01-10","close":10500.0},{"date":"2017-01-11","close":10400.0},{"date":"2017-01-12","close":10250.0},{"date":"2017-01-13","close":10350.0},{"date":"2017-01-16","close":10300.0},{"date":"2017-01-17","close":10400.0},{"date":"2017-01-18","close":10450.0},{"date":"2017-01-19","close":10450.0},{"date":"2017-01-20","close":10400.0},{"date":"2017-01-23","close":10400.0},{"date":"2017-01-24","close":10350.0},{"date":"2017-01-25","close":10250.0},{"date":"2017-01-26","close":10400.0},{"date":"2017-01-31","close":10450.0},{"date":"2017-02-01","close":10450.0},{"date":"2017-02-02","close":10300.0},{"date":"2017-02-03","close":10500.0},{"date":"2017-02-06","close":10600.0},{"date":"2017-02-07","close":10650.0},{"date":"2017-02-08","close":10700.0},{"date":"2017-02-09","close":10750.0},{"date":"2017-02-10","close":10650.0},{"date":"2017-02-13","close":10750.0},{"date":"2017-02-14","close":10750.0},{"date":"2017-02-15","close":10750.0},{"date":"2017-02-16","close":10750.0},{"date":"2017-02-17","close":10700.0},{"date":"2017-02-20","close":10700.0},{"date":"2017-02-21","close":10750.0},{"date":"2017-02-22","close":10900.0},{"date":"2017-02-23","close":10900.0},{"date":"2017-02-24","close":11000.0},{"date":"2017-02-27","close":10950.0},{"date":"2017-02-28","close":11000.0},{"date":"2017-03-02","close":11000.0},{"date":"2017-03-03","close":10850.0},{"date":"2017-03-06","close":10650.0},{"date":"2017-03-07","close":10700.0},{"date":"2017-03-08","close":10700.0},{"date":"2017-03-09","close":10950.0},{"date":"2017-03-10","close":10950.0},{"date":"2017-03-13","close":11100.0},{"date":"2017-03-14","close":11150.0},{"date":"2017-03-15","close":11050.0},{"date":"2017-03-16","close":11500.0},{"date":"2017-03-17","close":11450.0},{"date":"2017-03-20","close":11200.0},{"date":"2017-03-21","close":11150.0},{"date":"2017-03-22","close":11050.0},{"date":"2017-03-23","close":11150.0},{"date":"2017-03-24","close":11300.0},{"date":"2017-03-27","close":11200.0},{"date":"2017-03-28","close":11150.0},{"date":"2017-03-29","close":11050.0},{"date":"2017-03-30","close":11150.0},{"date":"2017-03-31","close":11400.0},{"date":"2017-04-03","close":11150.0},{"date":"2017-04-04","close":11250.0},{"date":"2017-04-05","close":11300.0},{"date":"2017-04-06","close":11300.0},{"date":"2017-04-07","close":11450.0},{"date":"2017-04-10","close":11500.0},{"date":"2017-04-11","close":11450.0},{"date":"2017-04-12","close":11350.0},{"date":"2017-04-13","close":11250.0},{"date":"2017-04-14","close":11150.0},{"date":"2017-04-17","close":11250.0},{"date":"2017-04-18","close":11350.0},{"date":"2017-04-19","close":11250.0},{"date":"2017-04-20","close":11250.0},{"date":"2017-04-21","close":11250.0},{"date":"2017-04-24","close":11250.0},{"date":"2017-04-25","close":11100.0},{"date":"2017-04-26","close":11250.0},{"date":"2017-04-27","close":11200.0},{"date":"2017-04-28","close":11100.0},{"date":"2017-05-02","close":11100.0},{"date":"2017-05-04","close":11150.0},{"date":"2017-05-08","close":11250.0},{"date":"2017-05-10","close":11050.0},{"date":"2017-05-11","close":11300.0},{"date":"2017-05-12","close":11300.0},{"date":"2017-05-15","close":11350.0},{"date":"2017-05-16","close":11350.0},{"date":"2017-05-17","close":11300.0},{"date":"2017-05-18","close":11200.0},{"date":"2017-05-19","close":11250.0},{"date":"2017-05-22","close":11200.0},{"date":"2017-05-23","close":11300.0},{"date":"2017-05-24","close":11250.0},{"date":"2017-05-25","close":11250.0},{"date":"2017-05-26","close":11300.0},{"date":"2017-05-29","close":11250.0},{"date":"2017-05-30","close":11300.0},{"date":"2017-05-31","close":11450.0},{"date":"2017-06-01","close":11400.0},{"date":"2017-06-02","close":11450.0},{"date":"2017-06-05","close":11450.0},{"date":"2017-06-07","close":11300.0},{"date":"2017-06-08","close":11350.0},{"date":"2017-06-09","close":11500.0},{"date":"2017-06-12","close":11300.0},{"date":"2017-06-13","close":11350.0},{"date":"2017-06-14","close":11600.0},{"date":"2017-06-15","close":11300.0},{"date":"2017-06-16","close":11350.0},{"date":"2017-06-19","close":11250.0},{"date":"2017-06-20","close":11250.0},{"date":"2017-06-21","close":11200.0},{"date":"2017-06-22","close":11250.0},{"date":"2017-06-23","close":11350.0},{"date":"2017-06-26","close":11300.0},{"date":"2017-06-27","close":11250.0},{"date":"2017-06-28","close":11300.0},{"date":"2017-06-29","close":11350.0},{"date":"2017-06-30","close":11350.0},{"date":"2017-07-03","close":11300.0},{"date":"2017-07-04","close":11050.0},{"date":"2017-07-05","close":11200.0},{"date":"2017-07-06","close":11150.0},{"date":"2017-07-07","close":11200.0},{"date":"2017-07-10","close":11200.0},{"date":"2017-07-11","close":11350.0},{"date":"2017-07-12","close":11200.0},{"date":"2017-07-13","close":11400.0},{"date":"2017-07-14","close":11200.0},{"date":"2017-07-17","close":11250.0},{"date":"2017-07-18","close":11200.0},{"date":"2017-07-19","close":11300.0},{"date":"2017-07-20","close":11100.0},{"date":"2017-07-21","close":11150.0},{"date":"2017-07-24","close":11200.0},{"date":"2017-07-25","close":11100.0},{"date":"2017-07-26","close":11100.0},{"date":"2017-07-27","close":11100.0},{"date":"2017-07-28","close":10850.0},{"date":"2017-07-31","close":10950.0},{"date":"2017-08-01","close":11100.0},{"date":"2017-08-02","close":11200.0},{"date":"2017-08-03","close":11000.0},{"date":"2017-08-04","close":11050.0},{"date":"2017-08-07","close":11250.0},{"date":"2017-08-08","close":11100.0},{"date":"2017-08-09","close":11100.0},{"date":"2017-08-10","close":11050.0},{"date":"2017-08-11","close":11200.0},{"date":"2017-08-14","close":11300.0},{"date":"2017-08-16","close":11250.0},{"date":"2017-08-17","close":11400.0},{"date":"2017-08-18","close":11900.0},{"date":"2017-08-21","close":11200.0},{"date":"2017-08-22","close":10800.0},{"date":"2017-08-23","close":10600.0},{"date":"2017-08-24","close":10850.0},{"date":"2017-08-25","close":10900.0},{"date":"2017-08-28","close":10650.0},{"date":"2017-08-29","close":11050.0},{"date":"2017-08-30","close":10950.0},{"date":"2017-08-31","close":10900.0},{"date":"2017-09-01","close":10800.0},{"date":"2017-09-04","close":10700.0},{"date":"2017-09-05","close":10800.0},{"date":"2017-09-06","close":10600.0},{"date":"2017-09-07","close":10700.0},{"date":"2017-09-08","close":10700.0},{"date":"2017-09-11","close":10700.0},{"date":"2017-09-12","close":10700.0},{"date":"2017-09-13","close":10600.0},{"date":"2017-09-14","close":10700.0},{"date":"2017-09-15","close":10700.0},{"date":"2017-09-18","close":10750.0},{"date":"2017-09-19","close":11000.0},{"date":"2017-09-20","close":11000.0},{"date":"2017-09-21","close":10800.0},{"date":"2017-09-22","close":10800.0},{"date":"2017-09-25","close":10600.0},{"date":"2017-09-26","close":10650.0},{"date":"2017-09-27","close":10600.0},{"date":"2017-09-28","close":10600.0},{"date":"2017-09-29","close":10500.0},{"date":"2017-10-10","close":10550.0},{"date":"2017-10-11","close":10650.0},{"date":"2017-10-12","close":10800.0},{"date":"2017-10-13","close":10600.0},{"date":"2017-10-16","close":10600.0},{"date":"2017-10-17","close":10600.0},{"date":"2017-10-18","close":10400.0},{"date":"2017-10-19","close":10400.0},{"date":"2017-10-20","close":10400.0},{"date":"2017-10-23","close":10400.0},{"date":"2017-10-24","close":10400.0},{"date":"2017-10-25","close":10350.0},{"date":"2017-10-26","close":10250.0},{"date":"2017-10-27","close":10300.0},{"date":"2017-10-30","close":10350.0},{"date":"2017-10-31","close":10450.0},{"date":"2017-11-01","close":10600.0},{"date":"2017-11-02","close":10800.0},{"date":"2017-11-03","close":10800.0},{"date":"2017-11-06","close":10750.0},{"date":"2017-11-07","close":10800.0},{"date":"2017-11-08","close":10750.0},{"date":"2017-11-09","close":10750.0},{"date":"2017-11-10","close":10750.0},{"date":"2017-11-13","close":10850.0},{"date":"2017-11-14","close":10850.0},{"date":"2017-11-15","close":10800.0},{"date":"2017-11-16","close":10850.0},{"date":"2017-11-17","close":10800.0},{"date":"2017-11-20","close":10800.0},{"date":"2017-11-21","close":10750.0},{"date":"2017-11-22","close":10900.0},{"date":"2017-11-23","close":10900.0},{"date":"2017-11-24","close":10950.0},{"date":"2017-11-27","close":11050.0},{"date":"2017-11-28","close":10850.0},{"date":"2017-11-29","close":10800.0},{"date":"2017-11-30","close":10900.0},{"date":"2017-12-01","close":10900.0},{"date":"2017-12-04","close":10900.0},{"date":"2017-12-05","close":10900.0},{"date":"2017-12-06","close":10900.0},{"date":"2017-12-07","close":10850.0},{"date":"2017-12-08","close":10800.0},{"date":"2017-12-11","close":10850.0},{"date":"2017-12-12","close":10900.0},{"date":"2017-12-13","close":10900.0},{"date":"2017-12-14","close":10850.0},{"date":"2017-12-15","close":10900.0},{"date":"2017-12-18","close":11000.0},{"date":"2017-12-19","close":11050.0},{"date":"2017-12-20","close":10750.0},{"date":"2017-12-21","close":10800.0},{"date":"2017-12-22","close":10950.0},{"date":"2017-12-26","close":11050.0},{"date":"2017-12-27","close":10700.0},{"date":"2017-12-28","close":10800.0},{"date":"2018-01-02","close":7236.9976},{"date":"2018-01-03","close":7169.9873},{"date":"2018-01-04","close":7203.4912},{"date":"2018-01-05","close":7270.501},{"date":"2018-01-08","close":7203.4912},{"date":"2018-01-09","close":7169.9873},{"date":"2018-01-10","close":7203.4912},{"date":"2018-01-11","close":7102.979},{"date":"2018-01-12","close":7203.4912},{"date":"2018-01-15","close":7203.4912},{"date":"2018-01-16","close":7169.9873},{"date":"2018-01-17","close":7102.979},{"date":"2018-01-18","close":7203.4912},{"date":"2018-01-19","close":7203.4912},{"date":"2018-01-22","close":7203.4912},{"date":"2018-01-23","close":7236.9976},{"date":"2018-01-24","close":7236.9976},{"date":"2018-01-25","close":7203.4912},{"date":"2018-01-26","close":7270.501},{"date":"2018-01-29","close":7471.5298},{"date":"2018-01-30","close":7572.0435},{"date":"2018-01-31","close":7572.0435},{"date":"2018-02-01","close":7538.5381},{"date":"2018-02-02","close":7337.5107},{"date":"2018-02-05","close":7136.4829},{"date":"2018-02-06","close":7069.4751},{"date":"2018-02-07","close":7102.979},{"date":"2018-02-08","close":7169.9873},{"date":"2018-02-09","close":7136.4829},{"date":"2018-02-12","close":7203.4912},{"date":"2018-02-13","close":7203.4912},{"date":"2018-02-14","close":7236.9976},{"date":"2018-02-19","close":7337.5107},{"date":"2018-02-20","close":7304.0054},{"date":"2018-02-21","close":7304.0054},{"date":"2018-02-22","close":7270.501},{"date":"2018-02-23","close":7236.9976},{"date":"2018-02-26","close":7203.4912},{"date":"2018-02-27","close":7169.9873},{"date":"2018-02-28","close":7002.4658},{"date":"2018-03-02","close":7002.4658},{"date":"2018-03-05","close":7002.4658},{"date":"2018-03-06","close":7136.4829},{"date":"2018-03-07","close":7136.4829},{"date":"2018-03-08","close":7203.4912},{"date":"2018-03-09","close":7270.501},{"date":"2018-03-12","close":7203.4912},{"date":"2018-03-13","close":7203.4912},{"date":"2018-03-14","close":7203.4912},{"date":"2018-03-15","close":7169.9873},{"date":"2018-03-16","close":7136.4829},{"date":"2018-03-19","close":7169.9873},{"date":"2018-03-20","close":7236.9976},{"date":"2018-03-21","close":7270.501},{"date":"2018-03-22","close":7236.9976},{"date":"2018-03-23","close":7203.4912},{"date":"2018-03-26","close":7203.4912},{"date":"2018-03-27","close":7270.501},{"date":"2018-03-28","close":7169.9873},{"date":"2018-03-29","close":7203.4912},{"date":"2018-03-30","close":7304.0054},{"date":"2018-04-02","close":7304.0054},{"date":"2018-04-03","close":7304.0054},{"date":"2018-04-04","close":7304.0054},{"date":"2018-04-05","close":7270.501},{"date":"2018-04-06","close":7270.501},{"date":"2018-04-09","close":7270.501},{"date":"2018-04-10","close":7270.501},{"date":"2018-04-11","close":7270.501},{"date":"2018-04-12","close":7304.0054},{"date":"2018-04-13","close":7304.0054},{"date":"2018-04-16","close":7304.0054},{"date":"2018-04-17","close":7304.0054},{"date":"2018-04-18","close":7304.0054},{"date":"2018-04-19","close":7337.5107},{"date":"2018-04-20","close":7337.5107},{"date":"2018-04-23","close":7304.0054},{"date":"2018-04-24","close":7304.0054},{"date":"2018-04-25","close":7304.0054},{"date":"2018-04-26","close":7304.0054},{"date":"2018-04-27","close":7337.5107},{"date":"2018-04-30","close":7371.0161},{"date":"2018-05-02","close":7371.0161},{"date":"2018-05-03","close":7337.5107},{"date":"2018-05-04","close":7337.5107},{"date":"2018-05-08","close":7337.5107},{"date":"2018-05-09","close":7270.501},{"date":"2018-05-10","close":7304.0054},{"date":"2018-05-11","close":7404.52},{"date":"2018-05-14","close":7337.5107},{"date":"2018-05-15","close":7337.5107},{"date":"2018-05-16","close":7371.0161},{"date":"2018-05-17","close":7304.0054},{"date":"2018-05-18","close":7337.5107},{"date":"2018-05-21","close":7337.5107},{"date":"2018-05-23","close":7404.52},{"date":"2018-05-24","close":7404.52},{"date":"2018-05-25","close":7337.5107},{"date":"2018-05-28","close":7337.5107},{"date":"2018-05-29","close":7304.0054},{"date":"2018-05-30","close":7236.9976},{"date":"2018-05-31","close":7270.501},{"date":"2018-06-01","close":7304.0054},{"date":"2018-06-04","close":7304.0054},{"date":"2018-06-05","close":7304.0054},{"date":"2018-06-07","close":7337.5107},{"date":"2018-06-08","close":7337.5107},{"date":"2018-06-11","close":7371.0161},{"date":"2018-06-12","close":7337.5107},{"date":"2018-06-14","close":7371.0161},{"date":"2018-06-15","close":7337.5107},{"date":"2018-06-18","close":7270.501},{"date":"2018-06-19","close":7337.5107},{"date":"2018-06-20","close":7371.0161},{"date":"2018-06-21","close":7304.0054},{"date":"2018-06-22","close":7304.0054},{"date":"2018-06-25","close":7371.0161},{"date":"2018-06-26","close":7270.501},{"date":"2018-06-27","close":7270.501},{"date":"2018-06-28","close":7270.501},{"date":"2018-06-29","close":7304.0054},{"date":"2018-07-02","close":7337.5107},{"date":"2018-07-03","close":7337.5107},{"date":"2018-07-04","close":7304.0054},{"date":"2018-07-05","close":7270.501},{"date":"2018-07-06","close":7337.5107},{"date":"2018-07-09","close":7304.0054},{"date":"2018-07-10","close":7371.0161},{"date":"2018-07-11","close":7337.5107},{"date":"2018-07-12","close":7337.5107},{"date":"2018-07-13","close":7337.5107},{"date":"2018-07-16","close":7371.0161},{"date":"2018-07-17","close":7304.0054},{"date":"2018-07-18","close":7270.501},{"date":"2018-07-19","close":7236.9976},{"date":"2018-07-20","close":7136.4829},{"date":"2018-07-23","close":7102.979},{"date":"2018-07-24","close":7102.979},{"date":"2018-07-25","close":7102.979},{"date":"2018-07-26","close":7102.979},{"date":"2018-07-27","close":7102.979},{"date":"2018-07-30","close":7102.979},{"date":"2018-07-31","close":7136.4829},{"date":"2018-08-01","close":7136.4829},{"date":"2018-08-02","close":7102.979},{"date":"2018-08-03","close":7136.4829},{"date":"2018-08-06","close":7136.4829},{"date":"2018-08-07","close":7136.4829},{"date":"2018-08-08","close":7136.4829},{"date":"2018-08-09","close":7102.979},{"date":"2018-08-10","close":7069.4751},{"date":"2018-08-13","close":7002.4658},{"date":"2018-08-14","close":7002.4658},{"date":"2018-08-16","close":7002.4658},{"date":"2018-08-17","close":7069.4751},{"date":"2018-08-20","close":7069.4751},{"date":"2018-08-21","close":7169.9873},{"date":"2018-08-22","close":7169.9873},{"date":"2018-08-23","close":7136.4829},{"date":"2018-08-24","close":7102.979},{"date":"2018-08-27","close":7069.4751},{"date":"2018-08-28","close":6734.4282},{"date":"2018-08-29","close":6694.2222},{"date":"2018-08-30","close":6687.5229},{"date":"2018-08-31","close":6654.0171},{"date":"2018-09-03","close":6654.0171},{"date":"2018-09-04","close":6627.2124},{"date":"2018-09-05","close":6600.4097},{"date":"2018-09-06","close":6587.0083},{"date":"2018-09-07","close":6580.3062},{"date":"2018-09-10","close":6560.2036},{"date":"2018-09-11","close":6546.8013},{"date":"2018-09-12","close":6533.4009},{"date":"2018-09-13","close":6533.4009},{"date":"2018-09-14","close":6553.5039},{"date":"2018-09-17","close":6546.8013},{"date":"2018-09-18","close":6526.6987},{"date":"2018-09-19","close":6553.5039},{"date":"2018-09-20","close":6540.1011},{"date":"2018-09-21","close":6560.2036},{"date":"2018-09-27","close":6560.2036},{"date":"2018-09-28","close":6533.4009},{"date":"2018-10-01","close":6600.4097},{"date":"2018-10-02","close":6580.3062},{"date":"2018-10-04","close":6566.9043},{"date":"2018-10-05","close":6546.8013},{"date":"2018-10-08","close":6540.1011},{"date":"2018-10-10","close":6466.3911},{"date":"2018-10-11","close":6178.2515},{"date":"2018-10-12","close":6178.2515},{"date":"2018-10-15","close":6178.2515},{"date":"2018-10-16","close":6178.2515},{"date":"2018-10-17","close":6184.9521},{"date":"2018-10-18","close":6198.354},{"date":"2018-10-19","close":6245.2607},{"date":"2018-10-22","close":6245.2607},{"date":"2018-10-23","close":6245.2607},{"date":"2018-10-24","close":6164.8501},{"date":"2018-10-25","close":6017.4292},{"date":"2018-10-26","close":6064.335},{"date":"2018-10-29","close":6044.2324},{"date":"2018-10-30","close":6037.5312},{"date":"2018-10-31","close":6037.5312},{"date":"2018-11-01","close":6037.5312},{"date":"2018-11-02","close":6198.354},{"date":"2018-11-05","close":6144.7466},{"date":"2018-11-06","close":6144.7466},{"date":"2018-11-07","close":6124.644},{"date":"2018-11-08","close":6131.3452},{"date":"2018-11-09","close":6191.6533},{"date":"2018-11-12","close":6191.6533},{"date":"2018-11-13","close":6171.5508},{"date":"2018-11-14","close":6164.8501},{"date":"2018-11-15","close":6171.5508},{"date":"2018-11-16","close":6184.9521},{"date":"2018-11-19","close":6231.8589},{"date":"2018-11-20","close":6245.2607},{"date":"2018-11-21","close":6265.3633},{"date":"2018-11-22","close":6278.7656},{"date":"2018-11-23","close":6278.7656},{"date":"2018-11-26","close":6218.4565},{"date":"2018-11-27","close":6097.8403},{"date":"2018-11-28","close":6097.8403},{"date":"2018-11-29","close":6151.4473},{"date":"2018-11-30","close":6138.0459},{"date":"2018-12-03","close":6164.8501},{"date":"2018-12-04","close":6251.9609},{"date":"2018-12-05","close":6198.354},{"date":"2018-12-06","close":6158.1489},{"date":"2018-12-07","close":6178.2515},{"date":"2018-12-10","close":6158.1489},{"date":"2018-12-11","close":6158.1489},{"date":"2018-12-12","close":6164.8501},{"date":"2018-12-13","close":6211.7559},{"date":"2018-12-14","close":6191.6533},{"date":"2018-12-17","close":6184.9521},{"date":"2018-12-18","close":6191.6533},{"date":"2018-12-19","close":6231.8589},{"date":"2018-12-20","close":6171.5508},{"date":"2018-12-21","close":6164.8501},{"date":"2018-12-24","close":6178.2515},{"date":"2018-12-26","close":6178.2515},{"date":"2018-12-27","close":6280.8091},{"date":"2018-12-28","close":6266.6641},{"date":"2019-01-02","close":6224.2261},{"date":"2019-01-03","close":6167.6416},{"date":"2019-01-04","close":6167.6416},{"date":"2019-01-07","close":6195.9336},{"date":"2019-01-08","close":6210.0801},{"date":"2019-01-09","close":6174.7144},{"date":"2019-01-10","close":6153.4961},{"date":"2019-01-11","close":6153.4961},{"date":"2019-01-14","close":6146.4224},{"date":"2019-01-15","close":6146.4224},{"date":"2019-01-16","close":6146.4224},{"date":"2019-01-17","close":6103.9844},{"date":"2019-01-18","close":6132.2769},{"date":"2019-01-21","close":6118.1313},{"date":"2019-01-22","close":6118.1313},{"date":"2019-01-23","close":6167.6416},{"date":"2019-01-24","close":6132.2769},{"date":"2019-01-25","close":6132.2769},{"date":"2019-01-28","close":6125.2041},{"date":"2019-01-29","close":6068.6201},{"date":"2019-01-30","close":6068.6201},{"date":"2019-01-31","close":6004.9634},{"date":"2019-02-01","close":5990.8169},{"date":"2019-02-07","close":5990.8169},{"date":"2019-02-08","close":5976.6709},{"date":"2019-02-11","close":5990.8169},{"date":"2019-02-12","close":5983.7441},{"date":"2019-02-13","close":5927.1597},{"date":"2019-02-14","close":5870.5767},{"date":"2019-02-15","close":5905.9414},{"date":"2019-02-18","close":5870.5767},{"date":"2019-02-19","close":5870.5767},{"date":"2019-02-20","close":5856.4307},{"date":"2019-02-21","close":5835.2109},{"date":"2019-02-22","close":5835.2109},{"date":"2019-02-25","close":5842.2847},{"date":"2019-02-26","close":5870.5767},{"date":"2019-02-27","close":5835.2109},{"date":"2019-02-28","close":5799.8462},{"date":"2019-03-04","close":5821.0654},{"date":"2019-03-05","close":5806.9194},{"date":"2019-03-06","close":5813.9927},{"date":"2019-03-07","close":5778.6279},{"date":"2019-03-08","close":5771.5547},{"date":"2019-03-11","close":5757.4082},{"date":"2019-03-12","close":5792.7734},{"date":"2019-03-13","close":5813.9927},{"date":"2019-03-14","close":5806.9194},{"date":"2019-03-15","close":5806.9194},{"date":"2019-03-18","close":5813.9927},{"date":"2019-03-19","close":5799.8462},{"date":"2019-03-20","close":5806.9194},{"date":"2019-03-21","close":5813.9927},{"date":"2019-03-22","close":5849.3579},{"date":"2019-03-25","close":5828.1387},{"date":"2019-03-26","close":5806.9194},{"date":"2019-03-27","close":5764.481},{"date":"2019-03-28","close":5757.4082},{"date":"2019-03-29","close":5693.7515},{"date":"2019-04-01","close":5771.5547},{"date":"2019-04-02","close":5764.481},{"date":"2019-04-03","close":5778.6279},{"date":"2019-04-04","close":5771.5547},{"date":"2019-04-05","close":5785.7012},{"date":"2019-04-08","close":5884.7217},{"date":"2019-04-09","close":5778.6279},{"date":"2019-04-10","close":5764.481},{"date":"2019-04-11","close":5396.6865},{"date":"2019-04-12","close":5389.6133},{"date":"2019-04-15","close":5290.5918},{"date":"2019-04-16","close":5163.2783},{"date":"2019-04-17","close":5071.3296},{"date":"2019-04-18","close":5057.1836},{"date":"2019-04-19","close":4887.4321},{"date":"2019-04-22","close":4745.9717},{"date":"2019-04-23","close":4625.7314},{"date":"2019-04-24","close":4625.7314},{"date":"2019-04-25","close":4625.7314},{"date":"2019-04-26","close":4526.709},{"date":"2019-04-29","close":4823.7749},{"date":"2019-04-30","close":4972.3076},{"date":"2019-05-02","close":4880.3584},{"date":"2019-05-03","close":4880.3584},{"date":"2019-05-07","close":4745.9717},{"date":"2019-05-08","close":4654.0234},{"date":"2019-05-09","close":4604.5117},{"date":"2019-05-10","close":4583.2939},{"date":"2019-05-13","close":4646.9497},{"date":"2019-05-14","close":3918.4321},{"date":"2019-05-15","close":4052.8193},{"date":"2019-05-16","close":4081.1116},{"date":"2019-05-17","close":3982.0891},{"date":"2019-05-20","close":3960.8708},{"date":"2019-05-21","close":4010.3818},{"date":"2019-05-22","close":4031.6008},{"date":"2019-05-23","close":3918.4321},{"date":"2019-05-24","close":3854.7756},{"date":"2019-05-27","close":3720.3894},{"date":"2019-05-28","close":3847.7024},{"date":"2019-05-29","close":3826.4839},{"date":"2019-05-30","close":3819.4119},{"date":"2019-05-31","close":3819.4119},{"date":"2019-06-03","close":3840.6301},{"date":"2019-06-04","close":3904.2866},{"date":"2019-06-05","close":3932.5786},{"date":"2019-06-07","close":3932.5786},{"date":"2019-06-10","close":3776.9731},{"date":"2019-06-11","close":3791.1191},{"date":"2019-06-12","close":3769.8999},{"date":"2019-06-13","close":3819.4119},{"date":"2019-06-14","close":3812.3379},{"date":"2019-06-17","close":3854.7756},{"date":"2019-06-18","close":3861.8496},{"date":"2019-06-19","close":3890.1409},{"date":"2019-06-20","close":3989.1624},{"date":"2019-06-21","close":4130.6221},{"date":"2019-06-24","close":4144.7686},{"date":"2019-06-25","close":4144.7686},{"date":"2019-06-26","close":4144.7686},{"date":"2019-06-27","close":4045.7461},{"date":"2019-06-28","close":4116.4761},{"date":"2019-07-01","close":4116.4761},{"date":"2019-07-02","close":4130.6221},{"date":"2019-07-03","close":3996.2358},{"date":"2019-07-04","close":3975.0166},{"date":"2019-07-05","close":3939.6521},{"date":"2019-07-08","close":3819.4119},{"date":"2019-07-09","close":3784.0459},{"date":"2019-07-10","close":3805.2651},{"date":"2019-07-11","close":3868.9221},{"date":"2019-07-12","close":3847.7024},{"date":"2019-07-15","close":3819.4119},{"date":"2019-07-16","close":3812.3379},{"date":"2019-07-17","close":3805.2651},{"date":"2019-07-18","close":3805.2651},{"date":"2019-07-19","close":3847.7024},{"date":"2019-07-22","close":3854.7756},{"date":"2019-07-23","close":3840.6301},{"date":"2019-07-24","close":3812.3379},{"date":"2019-07-25","close":3784.0459},{"date":"2019-07-26","close":3769.8999},{"date":"2019-07-29","close":3677.9517},{"date":"2019-07-30","close":3685.0244},{"date":"2019-07-31","close":3706.2432},{"date":"2019-08-01","close":3685.0244},{"date":"2019-08-02","close":3621.3679},{"date":"2019-08-05","close":3455.1523},{"date":"2019-08-06","close":3387.9592},{"date":"2019-08-07","close":3363.2036},{"date":"2019-08-08","close":3476.3716},{"date":"2019-08-09","close":3536.4919},{"date":"2019-08-12","close":3525.8823},{"date":"2019-08-13","close":3536.4919},{"date":"2019-08-14","close":3564.7837},{"date":"2019-08-16","close":3536.4919},{"date":"2019-08-19","close":3557.7109},{"date":"2019-08-20","close":3677.9517},{"date":"2019-08-21","close":3727.4619},{"date":"2019-08-22","close":3677.9517},{"date":"2019-08-23","close":3649.6599},{"date":"2019-08-26","close":3571.8567},{"date":"2019-08-27","close":3571.8567},{"date":"2019-08-28","close":3614.2947},{"date":"2019-08-29","close":3586.0029},{"date":"2019-08-30","close":3677.9517},{"date":"2019-09-02","close":3692.0979},{"date":"2019-09-03","close":3706.2432},{"date":"2019-09-04","close":3748.6814},{"date":"2019-09-05","close":3776.9731},{"date":"2019-09-06","close":3776.9731},{"date":"2019-09-09","close":3819.4119},{"date":"2019-09-10","close":3854.7756},{"date":"2019-09-11","close":3890.1409},{"date":"2019-09-16","close":3932.5786},{"date":"2019-09-17","close":3932.5786},{"date":"2019-09-18","close":3960.8708},{"date":"2019-09-19","close":4010.3818},{"date":"2019-09-20","close":4003.3086},{"date":"2019-09-23","close":3967.9441},{"date":"2019-09-24","close":3918.4321},{"date":"2019-09-25","close":3854.7756},{"date":"2019-09-26","close":3875.9946},{"date":"2019-09-27","close":3833.5569},{"date":"2019-09-30","close":3812.3379},{"date":"2019-10-01","close":3911.3599},{"date":"2019-10-02","close":3868.9221},{"date":"2019-10-04","close":3798.1924},{"date":"2019-10-07","close":3741.6082},{"date":"2019-10-08","close":3776.9731},{"date":"2019-10-10","close":3769.8999},{"date":"2019-10-11","close":3812.3379},{"date":"2019-10-14","close":3890.1409},{"date":"2019-10-15","close":3861.8496},{"date":"2019-10-16","close":3883.0679},{"date":"2019-10-17","close":3911.3599},{"date":"2019-10-18","close":3890.1409},{"date":"2019-10-21","close":3868.9221},{"date":"2019-10-22","close":3875.9946},{"date":"2019-10-23","close":3861.8496},{"date":"2019-10-24","close":3897.2139},{"date":"2019-10-25","close":3911.3599},{"date":"2019-10-28","close":3982.0891},{"date":"2019-10-29","close":3982.0891},{"date":"2019-10-30","close":3911.3599},{"date":"2019-10-31","close":3946.7249},{"date":"2019-11-01","close":3946.7249},{"date":"2019-11-04","close":4017.4546},{"date":"2019-11-05","close":4045.7461},{"date":"2019-11-06","close":4017.4546},{"date":"2019-11-07","close":4045.7461},{"date":"2019-11-08","close":4059.8926},{"date":"2019-11-11","close":4052.8193},{"date":"2019-11-12","close":4059.8926},{"date":"2019-11-13","close":4059.8926},{"date":"2019-11-14","close":4052.8193},{"date":"2019-11-15","close":4102.3306},{"date":"2019-11-18","close":4074.0383},{"date":"2019-11-19","close":4074.0383},{"date":"2019-11-20","close":4052.8193},{"date":"2019-11-21","close":3989.1624},{"date":"2019-11-22","close":4003.3086},{"date":"2019-11-25","close":4059.8926},{"date":"2019-11-26","close":4151.8413},{"date":"2019-11-27","close":4307.4473},{"date":"2019-11-28","close":4229.644},{"date":"2019-11-29","close":4194.2788},{"date":"2019-12-02","close":4194.2788},{"date":"2019-12-03","close":4137.6953},{"date":"2019-12-04","close":4066.9656},{"date":"2019-12-05","close":4066.9656},{"date":"2019-12-06","close":4180.1333},{"date":"2019-12-09","close":4236.7173},{"date":"2019-12-10","close":4222.5708},{"date":"2019-12-11","close":4243.79},{"date":"2019-12-12","close":4250.8628},{"date":"2019-12-13","close":4272.0825},{"date":"2019-12-16","close":4328.666},{"date":"2019-12-17","close":4307.4473},{"date":"2019-12-18","close":4286.228},{"date":"2019-12-19","close":4314.5205},{"date":"2019-12-20","close":4349.8848},{"date":"2019-12-23","close":4441.833},{"date":"2019-12-24","close":4441.833},{"date":"2019-12-26","close":4526.709},{"date":"2019-12-27","close":4313.644},{"date":"2019-12-30","close":4186.5522},{"date":"2020-01-02","close":4089.3645},{"date":"2020-01-03","close":3984.7002},{"date":"2020-01-06","close":3917.4163},{"date":"2020-01-07","close":3947.3206},{"date":"2020-01-08","close":3745.4695},{"date":"2020-01-09","close":3894.9888},{"date":"2020-01-10","close":3909.9404},{"date":"2020-01-13","close":3954.7964},{"date":"2020-01-14","close":3969.7485},{"date":"2020-01-15","close":3984.7002},{"date":"2020-01-16","close":4022.0806},{"date":"2020-01-17","close":4044.5083},{"date":"2020-01-20","close":3992.1765},{"date":"2020-01-21","close":3954.7964},{"date":"2020-01-22","close":3962.2727},{"date":"2020-01-23","close":3924.8931},{"date":"2020-01-28","close":3812.7532},{"date":"2020-01-29","close":3902.4651},{"date":"2020-01-30","close":3857.6091},{"date":"2020-01-31","close":3857.6091},{"date":"2020-02-03","close":3835.1804},{"date":"2020-02-04","close":3880.0366},{"date":"2020-02-05","close":3902.4651},{"date":"2020-02-06","close":3932.3689},{"date":"2020-02-07","close":3924.8931},{"date":"2020-02-10","close":3947.3206},{"date":"2020-02-11","close":3932.3689},{"date":"2020-02-12","close":3902.4651},{"date":"2020-02-13","close":3902.4651},{"date":"2020-02-14","close":3887.5129},{"date":"2020-02-17","close":3894.9888},{"date":"2020-02-18","close":3894.9888},{"date":"2020-02-19","close":3857.6091},{"date":"2020-02-20","close":3850.1328},{"date":"2020-02-21","close":3797.8008},{"date":"2020-02-24","close":3708.0889},{"date":"2020-02-25","close":3760.4211},{"date":"2020-02-26","close":3734.2546},{"date":"2020-02-27","close":3708.0889},{"date":"2020-02-28","close":3584.7351},{"date":"2020-03-02","close":3577.2595},{"date":"2020-03-03","close":3655.7571},{"date":"2020-03-04","close":3719.3027},{"date":"2020-03-05","close":3775.373},{"date":"2020-03-06","close":3752.9448},{"date":"2020-03-09","close":3752.9448},{"date":"2020-03-10","close":3603.4253},{"date":"2020-03-11","close":3558.5696},{"date":"2020-03-12","close":3558.5696},{"date":"2020-03-13","close":3038.9883},{"date":"2020-03-16","close":2971.7041},{"date":"2020-03-17","close":2908.1587},{"date":"2020-03-18","close":2825.9226},{"date":"2020-03-19","close":2433.4333},{"date":"2020-03-20","close":2541.8352},{"date":"2020-03-23","close":2339.9834},{"date":"2020-03-24","close":2496.9795},{"date":"2020-03-25","close":2676.4028},{"date":"2020-03-26","close":2754.9006},{"date":"2020-03-27","close":2754.9006},{"date":"2020-03-30","close":2803.4949},{"date":"2020-03-31","close":2896.9446},{"date":"2020-04-01","close":2867.0408},{"date":"2020-04-02","close":2900.6824},{"date":"2020-04-03","close":2923.1106},{"date":"2020-04-06","close":3068.8923},{"date":"2020-04-07","close":3162.3423},{"date":"2020-04-08","close":3210.936},{"date":"2020-04-09","close":3326.8142},{"date":"2020-04-10","close":3435.2153},{"date":"2020-04-13","close":3289.4341},{"date":"2020-04-14","close":3330.5518},{"date":"2020-04-16","close":3296.9097},{"date":"2020-04-17","close":3405.3115},{"date":"2020-04-20","close":3412.7876},{"date":"2020-04-21","close":3319.3376},{"date":"2020-04-22","close":3300.6477},{"date":"2020-04-23","close":3356.7178},{"date":"2020-04-24","close":3323.0754},{"date":"2020-04-27","close":3375.4077},{"date":"2020-04-28","close":3379.146},{"date":"2020-04-29","close":3588.4729},{"date":"2020-05-04","close":3558.5696},{"date":"2020-05-06","close":3640.8054},{"date":"2020-05-07","close":3663.2329},{"date":"2020-05-08","close":3674.447},{"date":"2020-05-11","close":3625.853},{"date":"2020-05-12","close":3603.4253},{"date":"2020-05-13","close":3577.2595},{"date":"2020-05-14","close":3573.521},{"date":"2020-05-15","close":3644.5432},{"date":"2020-05-18","close":3670.7097},{"date":"2020-05-19","close":3696.875},{"date":"2020-05-20","close":3696.875},{"date":"2020-05-21","close":3693.137},{"date":"2020-05-22","close":3696.875},{"date":"2020-05-25","close":3737.9932},{"date":"2020-05-26","close":3880.0366},{"date":"2020-05-27","close":3865.0845},{"date":"2020-05-28","close":3842.6567},{"date":"2020-05-29","close":3827.7051},{"date":"2020-06-01","close":3827.7051},{"date":"2020-06-02","close":3835.1804},{"date":"2020-06-03","close":4111.7925},{"date":"2020-06-04","close":4022.0806},{"date":"2020-06-05","close":4014.6047},{"date":"2020-06-08","close":3947.3206},{"date":"2020-06-09","close":3917.4163},{"date":"2020-06-10","close":3894.9888},{"date":"2020-06-11","close":3805.2766},{"date":"2020-06-12","close":3633.3293},{"date":"2020-06-15","close":3409.0496},{"date":"2020-06-16","close":3566.0454},{"date":"2020-06-17","close":3610.9011},{"date":"2020-06-18","close":3674.447},{"date":"2020-06-19","close":3648.281},{"date":"2020-06-22","close":3603.4253},{"date":"2020-06-23","close":3554.8313},{"date":"2020-06-24","close":3539.8794},{"date":"2020-06-25","close":3431.4773},{"date":"2020-06-26","close":3453.9058},{"date":"2020-06-29","close":3352.98},{"date":"2020-06-30","close":3394.0977},{"date":"2020-07-01","close":3416.5259},{"date":"2020-07-02","close":3412.7876},{"date":"2020-07-03","close":3409.0496},{"date":"2020-07-06","close":3435.2153},{"date":"2020-07-07","close":3438.9531},{"date":"2020-07-08","close":3453.9058},{"date":"2020-07-09","close":3528.665},{"date":"2020-07-10","close":3435.2153},{"date":"2020-07-13","close":3539.8794},{"date":"2020-07-14","close":3513.7131},{"date":"2020-07-15","close":3588.4729},{"date":"2020-07-16","close":3737.9932},{"date":"2020-07-17","close":3775.373},{"date":"2020-07-20","close":3775.373},{"date":"2020-07-21","close":3790.325},{"date":"2020-07-22","close":3820.229},{"date":"2020-07-23","close":3752.9448},{"date":"2020-07-24","close":3715.5657},{"date":"2020-07-27","close":3775.373},{"date":"2020-07-28","close":3767.897},{"date":"2020-07-29","close":3745.4695},{"date":"2020-07-30","close":3767.897},{"date":"2020-07-31","close":3775.373},{"date":"2020-08-03","close":3775.373},{"date":"2020-08-04","close":3887.5129},{"date":"2020-08-05","close":4037.033},{"date":"2020-08-06","close":4051.9841},{"date":"2020-08-07","close":4074.4121},{"date":"2020-08-10","close":4208.9795},{"date":"2020-08-11","close":4186.5522},{"date":"2020-08-12","close":4089.3645},{"date":"2020-08-13","close":4096.8398},{"date":"2020-08-14","close":4096.8398},{"date":"2020-08-18","close":3924.8931},{"date":"2020-08-19","close":3992.1765},{"date":"2020-08-20","close":3835.1804},{"date":"2020-08-21","close":3827.7051},{"date":"2020-08-24","close":3827.7051},{"date":"2020-08-25","close":3954.7964},{"date":"2020-08-26","close":3917.4163},{"date":"2020-08-27","close":3827.7051},{"date":"2020-08-28","close":4141.6958},{"date":"2020-08-31","close":4044.5083},{"date":"2020-09-01","close":4104.3164},{"date":"2020-09-02","close":4171.6001},{"date":"2020-09-03","close":4179.0762},{"date":"2020-09-04","close":4081.8887},{"date":"2020-09-07","close":4261.312},{"date":"2020-09-08","close":4268.7886},{"date":"2020-09-09","close":4283.7393},{"date":"2020-09-10","close":4410.832},{"date":"2020-09-11","close":4455.688},{"date":"2020-09-14","close":4627.6357},{"date":"2020-09-15","close":4597.7314},{"date":"2020-09-16","close":4485.5918},{"date":"2020-09-17","close":4410.832},{"date":"2020-09-18","close":4358.4995},{"date":"2020-09-21","close":4268.7886},{"date":"2020-09-22","close":4164.1245},{"date":"2020-09-23","close":4351.0234},{"date":"2020-09-24","close":4306.168},{"date":"2020-09-25","close":4351.0234},{"date":"2020-09-28","close":4403.356},{"date":"2020-09-29","close":4433.2593},{"date":"2020-10-05","close":4485.5918},{"date":"2020-10-06","close":4470.6396},{"date":"2020-10-07","close":4500.5435},{"date":"2020-10-08","close":4485.5918},{"date":"2020-10-12","close":4560.3521},{"date":"2020-10-13","close":4485.5918},{"date":"2020-10-14","close":4440.7358},{"date":"2020-10-15","close":4343.5479},{"date":"2020-10-16","close":4298.6919},{"date":"2020-10-19","close":4336.0718},{"date":"2020-10-20","close":4418.3076},{"date":"2020-10-21","close":4485.5918},{"date":"2020-10-22","close":4582.7793},{"date":"2020-10-23","close":4567.8271},{"date":"2020-10-26","close":4485.5918},{"date":"2020-10-27","close":4373.4517},{"date":"2020-10-28","close":4522.9717},{"date":"2020-10-29","close":4478.1157},{"date":"2020-10-30","close":4358.4995},{"date":"2020-11-02","close":4418.3076},{"date":"2020-11-03","close":4433.2593},{"date":"2020-11-04","close":4448.2124},{"date":"2020-11-05","close":4485.5918},{"date":"2020-11-06","close":4448.2124},{"date":"2020-11-09","close":4470.6396},{"date":"2020-11-10","close":4515.4956},{"date":"2020-11-11","close":4762.2031},{"date":"2020-11-12","close":4672.4912},{"date":"2020-11-13","close":4717.3472},{"date":"2020-11-16","close":4919.1992},{"date":"2020-11-17","close":4979.0068},{"date":"2020-11-18","close":4964.0547},{"date":"2020-11-19","close":4964.0547},{"date":"2020-11-20","close":5001.4346},{"date":"2020-11-23","close":5136.0024},{"date":"2020-11-24","close":5300.4741},{"date":"2020-11-25","close":5233.1899},{"date":"2020-11-26","close":5292.998},{"date":"2020-11-27","close":5300.4741},{"date":"2020-11-30","close":5233.1899},{"date":"2020-12-01","close":5285.522},{"date":"2020-12-02","close":5255.6182},{"date":"2020-12-03","close":5225.7144},{"date":"2020-12-04","close":5263.0942},{"date":"2020-12-07","close":5442.5181},{"date":"2020-12-08","close":5292.998},{"date":"2020-12-09","close":5375.2339},{"date":"2020-12-10","close":5427.5659},{"date":"2020-12-11","close":5532.23},{"date":"2020-12-14","close":5479.8979},{"date":"2020-12-15","close":5442.5181},{"date":"2020-12-16","close":5472.4219},{"date":"2020-12-17","close":5420.0894},{"date":"2020-12-18","close":5390.1865},{"date":"2020-12-21","close":5352.8057},{"date":"2020-12-22","close":5218.2378},{"date":"2020-12-23","close":5307.9497},{"date":"2020-12-24","close":5352.8057},{"date":"2020-12-28","close":5322.9023},{"date":"2020-12-29","close":5501.1426},{"date":"2020-12-30","close":5501.1426},{"date":"2021-01-04","close":5460.6338},{"date":"2021-01-05","close":5493.0405},{"date":"2021-01-06","close":5671.2808},{"date":"2021-01-07","close":5792.8081},{"date":"2021-01-08","close":5784.7065},{"date":"2021-01-11","close":5898.1318},{"date":"2021-01-12","close":5809.0122},{"date":"2021-01-13","close":5760.4009},{"date":"2021-01-14","close":5776.6045},{"date":"2021-01-15","close":5671.2808},{"date":"2021-01-18","close":5493.0405},{"date":"2021-01-19","close":5574.0586},{"date":"2021-01-20","close":5614.5679},{"date":"2021-01-21","close":5679.3828},{"date":"2021-01-22","close":5630.7715},{"date":"2021-01-25","close":5663.1792},{"date":"2021-01-26","close":5655.0771},{"date":"2021-01-27","close":5630.7715},{"date":"2021-01-28","close":5493.0405},{"date":"2021-01-29","close":5331.0044},{"date":"2021-02-01","close":5395.8184},{"date":"2021-02-02","close":5493.0405},{"date":"2021-02-03","close":5541.6514},{"date":"2021-02-04","close":5792.8081},{"date":"2021-02-05","close":5873.8267},{"date":"2021-02-08","close":5938.6411},{"date":"2021-02-09","close":5890.0298},{"date":"2021-02-10","close":5890.0298},{"date":"2021-02-15","close":5800.9102},{"date":"2021-02-16","close":5817.1138},{"date":"2021-02-17","close":5768.5024},{"date":"2021-02-18","close":5711.79},{"date":"2021-02-19","close":5719.8921},{"date":"2021-02-22","close":5671.2808},{"date":"2021-02-23","close":5614.5679},{"date":"2021-02-24","close":5460.6338},{"date":"2021-02-25","close":5630.7715},{"date":"2021-02-26","close":5476.8369},{"date":"2021-03-02","close":5541.6514},{"date":"2021-03-03","close":5622.6699},{"date":"2021-03-04","close":5622.6699},{"date":"2021-03-05","close":5574.0586},{"date":"2021-03-08","close":5630.7715},{"date":"2021-03-09","close":5582.1606},{"date":"2021-03-10","close":5549.7534},{"date":"2021-03-11","close":5655.0771},{"date":"2021-03-12","close":5671.2808},{"date":"2021-03-15","close":5703.688},{"date":"2021-03-16","close":5711.79},{"date":"2021-03-17","close":5663.1792},{"date":"2021-03-18","close":5695.5859},{"date":"2021-03-19","close":5679.3828},{"date":"2021-03-22","close":5703.688},{"date":"2021-03-23","close":5655.0771},{"date":"2021-03-24","close":5671.2808},{"date":"2021-03-25","close":5679.3828},{"date":"2021-03-26","close":5671.2808},{"date":"2021-03-29","close":5687.4839},{"date":"2021-03-30","close":5784.7065},{"date":"2021-03-31","close":5906.2339},{"date":"2021-04-01","close":5979.1504},{"date":"2021-04-02","close":5914.3354},{"date":"2021-04-05","close":5962.9468},{"date":"2021-04-06","close":6181.6958},{"date":"2021-04-07","close":6513.8706},{"date":"2021-04-08","close":6513.8706},{"date":"2021-04-09","close":6594.8896},{"date":"2021-04-12","close":6570.584},{"date":"2021-04-13","close":6440.9546},{"date":"2021-04-14","close":6424.751},{"date":"2021-04-15","close":6416.6489},{"date":"2021-04-16","close":6368.0376},{"date":"2021-04-19","close":6319.4272},{"date":"2021-04-20","close":6481.4639},{"date":"2021-04-21","close":6416.6489},{"date":"2021-04-22","close":6578.6855},{"date":"2021-04-23","close":6627.2969},{"date":"2021-04-26","close":6959.4712},{"date":"2021-04-27","close":7008.0825},{"date":"2021-04-28","close":6805.5366},{"date":"2021-04-29","close":6870.3516},{"date":"2021-04-30","close":6837.9443},{"date":"2021-05-03","close":6740.7222},{"date":"2021-05-04","close":6748.8247},{"date":"2021-05-06","close":6910.8604},{"date":"2021-05-07","close":6918.9629},{"date":"2021-05-10","close":7170.1196},{"date":"2021-05-11","close":7210.6279},{"date":"2021-05-12","close":7129.6108},{"date":"2021-05-13","close":6918.9629},{"date":"2021-05-14","close":6999.981},{"date":"2021-05-17","close":7008.0825},{"date":"2021-05-18","close":7186.3232},{"date":"2021-05-20","close":7040.4902},{"date":"2021-05-21","close":6935.166},{"date":"2021-05-24","close":6805.5366},{"date":"2021-05-25","close":6870.3516},{"date":"2021-05-26","close":6910.8604},{"date":"2021-05-27","close":6813.6382},{"date":"2021-05-28","close":6797.4355},{"date":"2021-05-31","close":6829.8423},{"date":"2021-06-01","close":6886.5552},{"date":"2021-06-02","close":6837.9443},{"date":"2021-06-03","close":6846.0464},{"date":"2021-06-04","close":6829.8423},{"date":"2021-06-07","close":6837.9443},{"date":"2021-06-08","close":6886.5552},{"date":"2021-06-09","close":6797.4355},{"date":"2021-06-10","close":6773.1299},{"date":"2021-06-11","close":6805.5366},{"date":"2021-06-14","close":6781.2314},{"date":"2021-06-15","close":6854.1479},{"date":"2021-06-16","close":6886.5552},{"date":"2021-06-17","close":6846.0464},{"date":"2021-06-18","close":6813.6382},{"date":"2021-06-21","close":6659.7036},{"date":"2021-06-22","close":6708.3149},{"date":"2021-06-23","close":6667.8052},{"date":"2021-06-24","close":6643.5005},{"date":"2021-06-25","close":6692.1113},{"date":"2021-06-28","close":6732.6206},{"date":"2021-06-29","close":6708.3149},{"date":"2021-06-30","close":6716.4165},{"date":"2021-07-01","close":6667.8052},{"date":"2021-07-02","close":6773.1299},{"date":"2021-07-05","close":6765.0278},{"date":"2021-07-06","close":6765.0278},{"date":"2021-07-07","close":6748.8247},{"date":"2021-07-08","close":6716.4165},{"date":"2021-07-09","close":6667.8052},{"date":"2021-07-12","close":6789.333},{"date":"2021-07-13","close":6797.4355},{"date":"2021-07-14","close":6789.333},{"date":"2021-07-15","close":6813.6382},{"date":"2021-07-16","close":6862.2495},{"date":"2021-07-19","close":6886.5552},{"date":"2021-07-20","close":6862.2495},{"date":"2021-07-21","close":6983.7773},{"date":"2021-07-22","close":7202.5264},{"date":"2021-07-23","close":7534.7017},{"date":"2021-07-26","close":7210.6279},{"date":"2021-07-27","close":7291.647},{"date":"2021-07-28","close":7251.1372},{"date":"2021-07-29","close":7234.9336},{"date":"2021-07-30","close":7145.814},{"date":"2021-08-02","close":7153.916},{"date":"2021-08-03","close":7097.2036},{"date":"2021-08-04","close":7129.6108},{"date":"2021-08-05","close":7259.2397},{"date":"2021-08-06","close":7299.7485},{"date":"2021-08-09","close":7234.9336},{"date":"2021-08-10","close":7218.7305},{"date":"2021-08-11","close":7202.5264},{"date":"2021-08-12","close":7259.2397},{"date":"2021-08-13","close":7162.0171},{"date":"2021-08-17","close":7064.7949},{"date":"2021-08-18","close":7121.5083},{"date":"2021-08-19","close":6967.5737},{"date":"2021-08-20","close":6748.8247},{"date":"2021-08-23","close":6846.0464},{"date":"2021-08-24","close":7008.0825},{"date":"2021-08-25","close":7056.6934},{"date":"2021-08-26","close":7080.999},{"date":"2021-08-27","close":7170.1196},{"date":"2021-08-30","close":7178.2202},{"date":"2021-08-31","close":7178.2202},{"date":"2021-09-01","close":7218.7305},{"date":"2021-09-02","close":7267.3408},{"date":"2021-09-03","close":7243.0361},{"date":"2021-09-06","close":7218.7305},{"date":"2021-09-07","close":7162.0171},{"date":"2021-09-08","close":7202.5264},{"date":"2021-09-09","close":7202.5264},{"date":"2021-09-10","close":7283.5444},{"date":"2021-09-13","close":7243.0361},{"date":"2021-09-14","close":7267.3408},{"date":"2021-09-15","close":7283.5444},{"date":"2021-09-16","close":7307.8506},{"date":"2021-09-17","close":7315.9521},{"date":"2021-09-23","close":7324.0532},{"date":"2021-09-24","close":7324.0532},{"date":"2021-09-27","close":7251.1372},{"date":"2021-09-28","close":7170.1196},{"date":"2021-09-29","close":7153.916},{"date":"2021-09-30","close":7243.0361},{"date":"2021-10-01","close":7121.5083},{"date":"2021-10-05","close":7105.3047},{"date":"2021-10-06","close":7032.3882},{"date":"2021-10-07","close":7072.8975},{"date":"2021-10-08","close":7064.7949},{"date":"2021-10-12","close":7105.3047},{"date":"2021-10-13","close":7129.6108},{"date":"2021-10-14","close":7186.3232},{"date":"2021-10-15","close":7210.6279},{"date":"2021-10-18","close":7243.0361},{"date":"2021-10-19","close":7356.4609},{"date":"2021-10-20","close":7364.5635},{"date":"2021-10-21","close":7299.7485},{"date":"2021-10-22","close":7299.7485},{"date":"2021-10-25","close":7348.3594},{"date":"2021-10-26","close":7477.9883},{"date":"2021-10-27","close":7461.7856},{"date":"2021-10-28","close":7405.0723},{"date":"2021-10-29","close":7332.1562},{"date":"2021-11-01","close":7315.9521},{"date":"2021-11-02","close":7340.2578},{"date":"2021-11-03","close":7324.0532},{"date":"2021-11-04","close":7307.8506},{"date":"2021-11-05","close":7243.0361},{"date":"2021-11-08","close":7234.9336},{"date":"2021-11-09","close":7218.7305},{"date":"2021-11-10","close":7162.0171},{"date":"2021-11-11","close":7186.3232},{"date":"2021-11-12","close":7226.8315},{"date":"2021-11-15","close":7226.8315},{"date":"2021-11-16","close":7218.7305},{"date":"2021-11-17","close":7113.4062},{"date":"2021-11-18","close":7064.7949},{"date":"2021-11-19","close":7040.4902},{"date":"2021-11-22","close":7048.5918},{"date":"2021-11-23","close":7056.6934},{"date":"2021-11-24","close":7064.7949},{"date":"2021-11-25","close":7032.3882},{"date":"2021-11-26","close":6894.6577},{"date":"2021-11-29","close":6789.333},{"date":"2021-11-30","close":6586.7876},{"date":"2021-12-01","close":6732.6206},{"date":"2021-12-02","close":6805.5366},{"date":"2021-12-03","close":6902.7583},{"date":"2021-12-06","close":6910.8604},{"date":"2021-12-07","close":6983.7773},{"date":"2021-12-08","close":7008.0825},{"date":"2021-12-09","close":7064.7949},{"date":"2021-12-10","close":6999.981},{"date":"2021-12-13","close":7008.0825},{"date":"2021-12-14","close":6967.5737},{"date":"2021-12-15","close":6975.6753},{"date":"2021-12-16","close":7016.1841},{"date":"2021-12-17","close":7064.7949},{"date":"2021-12-20","close":7024.2866},{"date":"2021-12-21","close":7048.5918},{"date":"2021-12-22","close":7048.5918},{"date":"2021-12-23","close":7072.8975},{"date":"2021-12-24","close":7129.6108},{"date":"2021-12-27","close":7178.2202},{"date":"2021-12-28","close":7210.6279},{"date":"2021-12-29","close":7236.6909},{"date":"2021-12-30","close":7115.0654},{"date":"2022-01-03","close":8110.0},{"date":"2022-01-04","close":7132.4409},{"date":"2022-01-05","close":7071.6279},{"date":"2022-01-06","close":6967.3779},{"date":"2022-01-07","close":7010.8159},{"date":"2022-01-10","close":6932.6279},{"date":"2022-01-11","close":6993.4404},{"date":"2022-01-12","close":7080.3154},{"date":"2022-01-13","close":7036.8779},{"date":"2022-01-14","close":6967.3779},{"date":"2022-01-17","close":6923.9404},{"date":"2022-01-18","close":6915.2534},{"date":"2022-01-19","close":6767.5659},{"date":"2022-01-20","close":6828.3779},{"date":"2022-01-21","close":6784.9409},{"date":"2022-01-24","close":6611.1904},{"date":"2022-01-25","close":6420.0654},{"date":"2022-01-26","close":6420.0654},{"date":"2022-01-27","close":6385.3149},{"date":"2022-01-28","close":6550.3779},{"date":"2022-02-03","close":6637.2534},{"date":"2022-02-04","close":6706.7534},{"date":"2022-02-07","close":6654.6279},{"date":"2022-02-08","close":6654.6279},{"date":"2022-02-09","close":6654.6279},{"date":"2022-02-10","close":6698.0649},{"date":"2022-02-11","close":6628.5659},{"date":"2022-02-14","close":6506.9404},{"date":"2022-02-15","close":6428.7529},{"date":"2022-02-16","close":6576.4409},{"date":"2022-02-17","close":6576.4409},{"date":"2022-02-18","close":6576.4409},{"date":"2022-02-21","close":6550.3779},{"date":"2022-02-22","close":6550.3779},{"date":"2022-02-23","close":6550.3779},{"date":"2022-02-24","close":6376.6274},{"date":"2022-02-25","close":6428.7529},{"date":"2022-02-28","close":6428.7529},{"date":"2022-03-02","close":6454.8154},{"date":"2022-03-03","close":6602.5029},{"date":"2022-03-04","close":6602.5029},{"date":"2022-03-07","close":6350.5654},{"date":"2022-03-08","close":6263.6899},{"date":"2022-03-10","close":6263.6899},{"date":"2022-03-11","close":6263.6899},{"date":"2022-03-14","close":6324.5029},{"date":"2022-03-15","close":6324.5029},{"date":"2022-03-16","close":6324.5029},{"date":"2022-03-17","close":6324.5029},{"date":"2022-03-18","close":6489.5654},{"date":"2022-03-21","close":6489.5654},{"date":"2022-03-22","close":6498.2534},{"date":"2022-03-23","close":6541.6904},{"date":"2022-03-24","close":6550.3779},{"date":"2022-03-25","close":6550.3779},{"date":"2022-03-28","close":6498.2534},{"date":"2022-03-29","close":6533.0029},{"date":"2022-03-30","close":6533.0029},{"date":"2022-03-31","close":6619.8779},{"date":"2022-04-01","close":6628.5659},{"date":"2022-04-04","close":6680.6904},{"date":"2022-04-05","close":6672.0029},{"date":"2022-04-06","close":6628.5659},{"date":"2022-04-07","close":6550.3779},{"date":"2022-04-08","close":6637.2534},{"date":"2022-04-11","close":6645.9404},{"date":"2022-04-12","close":6628.5659},{"date":"2022-04-13","close":6715.4404},{"date":"2022-04-14","close":6724.1279},{"date":"2022-04-15","close":6706.7534},{"date":"2022-04-18","close":6698.0649},{"date":"2022-04-19","close":6793.6279},{"date":"2022-04-20","close":6776.2529},{"date":"2022-04-21","close":6758.8784},{"date":"2022-04-22","close":6767.5659},{"date":"2022-04-25","close":6654.6279},{"date":"2022-04-26","close":6715.4404},{"date":"2022-04-27","close":6619.8779},{"date":"2022-04-28","close":6602.5029},{"date":"2022-04-29","close":6628.5659},{"date":"2022-05-02","close":6585.1279},{"date":"2022-05-03","close":6576.4409},{"date":"2022-05-04","close":6541.6904},{"date":"2022-05-06","close":6446.1284},{"date":"2022-05-09","close":7330.0},{"date":"2022-05-10","close":6333.1904},{"date":"2022-05-11","close":6263.6899},{"date":"2022-05-12","close":6072.5654},{"date":"2022-05-13","close":6194.1904},{"date":"2022-05-16","close":6107.3154},{"date":"2022-05-17","close":6098.6279},{"date":"2022-05-18","close":6089.9399},{"date":"2022-05-19","close":5994.3779},{"date":"2022-05-20","close":6055.1899},{"date":"2022-05-23","close":6081.2529},{"date":"2022-05-24","close":6011.7524},{"date":"2022-05-25","close":6072.5654},{"date":"2022-05-26","close":6072.5654},{"date":"2022-05-27","close":6116.0024},{"date":"2022-05-30","close":6220.2529},{"date":"2022-05-31","close":6194.1904},{"date":"2022-06-02","close":6124.6904},{"date":"2022-06-03","close":6185.5029},{"date":"2022-06-07","close":6072.5654},{"date":"2022-06-08","close":6124.6904},{"date":"2022-06-09","close":6142.0654},{"date":"2022-06-10","close":6055.1899},{"date":"2022-06-13","close":5864.0649},{"date":"2022-06-14","close":5759.8154},{"date":"2022-06-15","close":5568.6899},{"date":"2022-06-16","close":5768.5024},{"date":"2022-06-17","close":5681.6279},{"date":"2022-06-20","close":5490.5024},{"date":"2022-06-21","close":5672.9404},{"date":"2022-06-22","close":5394.9399},{"date":"2022-06-23","close":5368.8774},{"date":"2022-06-24","close":5533.9399},{"date":"2022-06-27","close":5629.5029},{"date":"2022-06-28","close":5629.5029},{"date":"2022-06-29","close":5560.002},{"date":"2022-06-30","close":5525.2524},{"date":"2022-07-01","close":5560.002},{"date":"2022-07-04","close":5586.0649},{"date":"2022-07-05","close":5690.3149},{"date":"2022-07-06","close":5646.8779},{"date":"2022-07-07","close":5594.7529},{"date":"2022-07-08","close":5620.8149},{"date":"2022-07-11","close":5560.002},{"date":"2022-07-12","close":5525.2524},{"date":"2022-07-13","close":5612.1274},{"date":"2022-07-14","close":5612.1274},{"date":"2022-07-15","close":5646.8779},{"date":"2022-07-18","close":5794.5649},{"date":"2022-07-19","close":5785.8779},{"date":"2022-07-20","close":5820.6279},{"date":"2022-07-21","close":5846.6899},{"date":"2022-07-22","close":5768.5024},{"date":"2022-07-25","close":5751.1274},{"date":"2022-07-26","close":5707.6899},{"date":"2022-07-27","close":5725.0654},{"date":"2022-07-28","close":5742.4399},{"date":"2022-07-29","close":5811.9404},{"date":"2022-08-01","close":5794.5649},{"date":"2022-08-02","close":5742.4399},{"date":"2022-08-03","close":5785.8779},{"date":"2022-08-04","close":5785.8779},{"date":"2022-08-05","close":5838.0024},{"date":"2022-08-08","close":5838.0024},{"date":"2022-08-09","close":5838.0024},{"date":"2022-08-10","close":5785.8779},{"date":"2022-08-11","close":5907.5024},{"date":"2022-08-12","close":5933.5654},{"date":"2022-08-16","close":5864.0649},{"date":"2022-08-17","close":5803.2534},{"date":"2022-08-18","close":5751.1274},{"date":"2022-08-19","close":5699.0024},{"date":"2022-08-22","close":5577.3774},{"date":"2022-08-23","close":5560.002},{"date":"2022-08-24","close":5690.3149},{"date":"2022-08-25","close":5716.3774},{"date":"2022-08-26","close":5664.2524},{"date":"2022-08-29","close":5542.6274},{"date":"2022-08-30","close":5603.4399},{"date":"2022-08-31","close":5586.0649},{"date":"2022-09-01","close":5516.5654},{"date":"2022-09-02","close":5499.1899},{"date":"2022-09-05","close":5516.5654},{"date":"2022-09-06","close":5586.0649},{"date":"2022-09-07","close":5507.8774},{"date":"2022-09-08","close":5603.4399},{"date":"2022-09-13","close":5725.0654},{"date":"2022-09-14","close":5551.3149},{"date":"2022-09-15","close":5586.0649},{"date":"2022-09-16","close":5586.0649},{"date":"2022-09-19","close":5586.0649},{"date":"2022-09-20","close":5690.3149},{"date":"2022-09-21","close":5638.1899},{"date":"2022-09-22","close":5568.6899},{"date":"2022-09-23","close":5473.1274},{"date":"2022-09-26","close":5247.2529},{"date":"2022-09-27","close":5125.6274},{"date":"2022-09-28","close":4951.8774},{"date":"2022-09-29","close":4951.8774},{"date":"2022-09-30","close":4760.752},{"date":"2022-10-04","close":4943.1895},{"date":"2022-10-05","close":4830.2524},{"date":"2022-10-06","close":4943.1895},{"date":"2022-10-07","close":4873.6899},{"date":"2022-10-11","close":4569.6274},{"date":"2022-10-12","close":4543.5645},{"date":"2022-10-13","close":4491.4395},{"date":"2022-10-14","close":4665.1899},{"date":"2022-10-17","close":4569.6274},{"date":"2022-10-18","close":4595.689},{"date":"2022-10-19","close":4526.1895},{"date":"2022-10-20","close":4378.502},{"date":"2022-10-21","close":4335.064},{"date":"2022-10-24","close":4465.3765},{"date":"2022-10-25","close":4369.8145},{"date":"2022-10-26","close":4343.752},{"date":"2022-10-27","close":4404.5645},{"date":"2022-10-28","close":4378.502},{"date":"2022-10-31","close":4387.1895},{"date":"2022-11-01","close":4430.6274},{"date":"2022-11-02","close":4387.1895},{"date":"2022-11-03","close":4343.752},{"date":"2022-11-04","close":4343.752},{"date":"2022-11-07","close":4369.8145},{"date":"2022-11-08","close":4500.1265},{"date":"2022-11-09","close":4491.4395},{"date":"2022-11-10","close":4500.1265},{"date":"2022-11-11","close":4639.127},{"date":"2022-11-14","close":4613.0645},{"date":"2022-11-15","close":4743.3774},{"date":"2022-11-16","close":4743.3774},{"date":"2022-11-17","close":4630.4395},{"date":"2022-11-18","close":4595.689},{"date":"2022-11-21","close":4508.8145},{"date":"2022-11-22","close":4543.5645},{"date":"2022-11-23","close":4613.0645},{"date":"2022-11-24","close":4682.5645},{"date":"2022-11-25","close":4691.2524},{"date":"2022-11-28","close":4569.6274},{"date":"2022-11-29","close":4691.2524},{"date":"2022-11-30","close":4786.8145},{"date":"2022-12-01","close":4934.502},{"date":"2022-12-02","close":4830.2524},{"date":"2022-12-05","close":4812.877},{"date":"2022-12-06","close":4743.3774},{"date":"2022-12-07","close":4743.3774},{"date":"2022-12-08","close":4726.002},{"date":"2022-12-09","close":4856.3149},{"date":"2022-12-12","close":4873.6899},{"date":"2022-12-13","close":4856.3149},{"date":"2022-12-14","close":4856.3149},{"date":"2022-12-15","close":4856.3149},{"date":"2022-12-16","close":4925.8145},{"date":"2022-12-19","close":4917.127},{"date":"2022-12-20","close":4865.002},{"date":"2022-12-21","close":4873.6899},{"date":"2022-12-22","close":4865.002},{"date":"2022-12-23","close":4786.8145},{"date":"2022-12-26","close":4795.5024},{"date":"2022-12-27","close":4821.5649},{"date":"2022-12-28","close":4573.8511},{"date":"2022-12-29","close":4423.4536},{"date":"2023-01-02","close":4286.3267},{"date":"2023-01-03","close":4286.3267},{"date":"2023-01-04","close":4326.1377},{"date":"2023-01-05","close":4405.7598},{"date":"2023-01-06","close":4449.9946},{"date":"2023-01-09","close":4485.3823},{"date":"2023-01-10","close":4458.8413},{"date":"2023-01-11","close":4449.9946},{"date":"2023-01-12","close":4467.6885},{"date":"2023-01-13","close":4458.8413},{"date":"2023-01-16","close":4520.77},{"date":"2023-01-17","close":4467.6885},{"date":"2023-01-18","close":4449.9946},{"date":"2023-01-19","close":4503.0762},{"date":"2023-01-20","close":4529.6172},{"date":"2023-01-25","close":4547.3101},{"date":"2023-01-26","close":4565.0044},{"date":"2023-01-27","close":4591.5449},{"date":"2023-01-30","close":4600.3921},{"date":"2023-01-31","close":4565.0044},{"date":"2023-02-01","close":4600.3921},{"date":"2023-02-02","close":4759.6362},{"date":"2023-02-03","close":4715.4014},{"date":"2023-02-06","close":4618.0859},{"date":"2023-02-07","close":4644.627},{"date":"2023-02-08","close":4671.1675},{"date":"2023-02-09","close":4680.0137},{"date":"2023-02-10","close":4511.9233},{"date":"2023-02-13","close":4449.9946},{"date":"2023-02-14","close":4476.5356},{"date":"2023-02-15","close":4379.2192},{"date":"2023-02-16","close":4405.7598},{"date":"2023-02-17","close":4396.9131},{"date":"2023-02-20","close":4392.4897},{"date":"2023-02-21","close":4388.0664},{"date":"2023-02-22","close":4348.2554},{"date":"2023-02-23","close":4352.6787},{"date":"2023-02-24","close":4299.5972},{"date":"2023-02-27","close":4219.9751},{"date":"2023-02-28","close":4224.3984},{"date":"2023-03-02","close":4237.6689},{"date":"2023-03-03","close":4215.5518},{"date":"2023-03-06","close":4197.8574},{"date":"2023-03-07","close":4189.0107},{"date":"2023-03-08","close":4122.6587},{"date":"2023-03-09","close":4149.1992},{"date":"2023-03-10","close":4286.3267},{"date":"2023-03-13","close":4281.9028},{"date":"2023-03-14","close":4127.0825},{"date":"2023-03-15","close":4122.6587},{"date":"2023-03-16","close":3994.3792},{"date":"2023-03-17","close":3994.3792},{"date":"2023-03-20","close":3874.9453},{"date":"2023-03-21","close":3879.3687},{"date":"2023-03-22","close":3883.7925},{"date":"2023-03-23","close":3813.0171},{"date":"2023-03-24","close":3782.0532},{"date":"2023-03-27","close":3777.6294},{"date":"2023-03-28","close":3706.8542},{"date":"2023-03-29","close":3702.4309},{"date":"2023-03-30","close":3759.9358},{"date":"2023-03-31","close":3914.7568},{"date":"2023-04-03","close":3892.6394},{"date":"2023-04-04","close":3888.2158},{"date":"2023-04-05","close":3897.0627},{"date":"2023-04-06","close":3826.2876},{"date":"2023-04-07","close":3857.2517},{"date":"2023-04-10","close":3830.7109},{"date":"2023-04-11","close":3848.405},{"date":"2023-04-12","close":3892.6394},{"date":"2023-04-13","close":3892.6394},{"date":"2023-04-14","close":3954.5674},{"date":"2023-04-17","close":4007.6492},{"date":"2023-04-18","close":3950.144},{"date":"2023-04-19","close":3972.2615},{"date":"2023-04-20","close":3928.0269},{"date":"2023-04-21","close":3866.0986},{"date":"2023-04-24","close":3813.0171},{"date":"2023-04-25","close":3804.1702},{"date":"2023-04-26","close":3804.1702},{"date":"2023-04-27","close":3808.5938},{"date":"2023-04-28","close":3826.2876},{"date":"2023-05-02","close":3852.8284},{"date":"2023-05-03","close":3879.3687},{"date":"2023-05-04","close":3874.9453},{"date":"2023-05-08","close":3936.8743},{"date":"2023-05-09","close":3932.4502},{"date":"2023-05-10","close":3923.6035},{"date":"2023-05-11","close":4109.3887},{"date":"2023-05-12","close":4038.6133},{"date":"2023-05-15","close":3941.2976},{"date":"2023-05-16","close":3839.5579},{"date":"2023-05-17","close":3897.0627},{"date":"2023-05-18","close":3910.3333},{"date":"2023-05-19","close":3936.8743},{"date":"2023-05-22","close":3950.144},{"date":"2023-05-23","close":3919.1802},{"date":"2023-05-24","close":3910.3333},{"date":"2023-05-25","close":3923.6035},{"date":"2023-05-26","close":3914.7568},{"date":"2023-05-30","close":3928.0269},{"date":"2023-05-31","close":4113.812},{"date":"2023-06-01","close":3981.1082},{"date":"2023-06-02","close":4003.2258},{"date":"2023-06-05","close":4007.6492},{"date":"2023-06-07","close":4051.8838},{"date":"2023-06-08","close":4012.0725},{"date":"2023-06-09","close":4096.1182},{"date":"2023-06-12","close":4043.0371},{"date":"2023-06-13","close":4012.0725},{"date":"2023-06-14","close":4060.7305},{"date":"2023-06-15","close":3994.3792},{"date":"2023-06-16","close":4007.6492},{"date":"2023-06-19","close":4007.6492},{"date":"2023-06-20","close":3994.3792},{"date":"2023-06-21","close":3989.9558},{"date":"2023-06-22","close":3994.3792},{"date":"2023-06-23","close":4003.2258},{"date":"2023-06-26","close":3945.7207},{"date":"2023-06-27","close":3972.2615},{"date":"2023-06-28","close":3972.2615},{"date":"2023-06-29","close":3941.2976},{"date":"2023-06-30","close":3936.8743},{"date":"2023-07-03","close":3941.2976},{"date":"2023-07-04","close":3936.8743},{"date":"2023-07-05","close":3892.6394},{"date":"2023-07-06","close":3782.0532},{"date":"2023-07-07","close":3715.7012},{"date":"2023-07-10","close":3724.5481},{"date":"2023-07-11","close":3724.5481},{"date":"2023-07-12","close":3728.9717},{"date":"2023-07-13","close":3773.2061},{"date":"2023-07-14","close":3782.0532},{"date":"2023-07-17","close":3733.395},{"date":"2023-07-18","close":3689.1604},{"date":"2023-07-19","close":3622.8086},{"date":"2023-07-20","close":3578.5742},{"date":"2023-07-21","close":3525.4927},{"date":"2023-07-24","close":3476.8347},{"date":"2023-07-25","close":3375.0955},{"date":"2023-07-26","close":3317.5901},{"date":"2023-07-27","close":3330.8606},{"date":"2023-07-28","close":3481.2581},{"date":"2023-07-31","close":3512.2224},{"date":"2023-08-01","close":3574.1506},{"date":"2023-08-02","close":3529.916},{"date":"2023-08-03","close":3512.2224},{"date":"2023-08-04","close":3582.9976},{"date":"2023-08-07","close":3587.4211},{"date":"2023-08-08","close":3552.0334},{"date":"2023-08-09","close":3605.1147},{"date":"2023-08-10","close":3618.3853},{"date":"2023-08-11","close":3627.2319},{"date":"2023-08-14","close":3587.4211},{"date":"2023-08-16","close":3556.4568},{"date":"2023-08-17","close":3512.2224},{"date":"2023-08-18","close":3490.105},{"date":"2023-08-21","close":3538.7629},{"date":"2023-08-22","close":3525.4927},{"date":"2023-08-23","close":3498.9521},{"date":"2023-08-24","close":3481.2581},{"date":"2023-08-25","close":3481.2581},{"date":"2023-08-28","close":3494.5283},{"date":"2023-08-29","close":3516.6458},{"date":"2023-08-30","close":3516.6458},{"date":"2023-08-31","close":3503.3755},{"date":"2023-09-01","close":3467.9875},{"date":"2023-09-04","close":3481.2581},{"date":"2023-09-05","close":3481.2581},{"date":"2023-09-06","close":3481.2581},{"date":"2023-09-07","close":3463.5642},{"date":"2023-09-08","close":3476.8347},{"date":"2023-09-11","close":3490.105},{"date":"2023-09-12","close":3503.3755},{"date":"2023-09-13","close":3481.2581},{"date":"2023-09-14","close":3437.0237},{"date":"2023-09-15","close":3463.5642},{"date":"2023-09-18","close":3476.8347},{"date":"2023-09-19","close":3569.7273},{"date":"2023-09-20","close":3503.3755},{"date":"2023-09-21","close":3804.1702},{"date":"2023-09-22","close":3715.7012},{"date":"2023-09-25","close":3600.6912},{"date":"2023-09-26","close":3613.9617},{"date":"2023-09-27","close":3675.8901},{"date":"2023-10-04","close":3428.1768},{"date":"2023-10-05","close":3450.2939},{"date":"2023-10-06","close":3485.6816},{"date":"2023-10-10","close":3481.2581},{"date":"2023-10-11","close":3521.0693},{"date":"2023-10-12","close":3498.9521},{"date":"2023-10-13","close":3498.9521},{"date":"2023-10-16","close":3503.3755},{"date":"2023-10-17","close":3547.6099},{"date":"2023-10-18","close":3565.304},{"date":"2023-10-19","close":3507.7988},{"date":"2023-10-20","close":3432.6001},{"date":"2023-10-23","close":3414.9065},{"date":"2023-10-24","close":3432.6001},{"date":"2023-10-25","close":3472.4111},{"date":"2023-10-26","close":3414.9065},{"date":"2023-10-27","close":3410.4827},{"date":"2023-10-30","close":3335.2842},{"date":"2023-10-31","close":3335.2842},{"date":"2023-11-01","close":3352.978},{"date":"2023-11-02","close":3375.0955},{"date":"2023-11-03","close":3388.3655},{"date":"2023-11-06","close":3463.5642},{"date":"2023-11-07","close":3437.0237},{"date":"2023-11-08","close":3414.9065},{"date":"2023-11-09","close":3423.7532},{"date":"2023-11-10","close":3406.0593},{"date":"2023-11-13","close":3366.2483},{"date":"2023-11-14","close":3401.636},{"date":"2023-11-15","close":3485.6816},{"date":"2023-11-16","close":3481.2581},{"date":"2023-11-17","close":3428.1768},{"date":"2023-11-20","close":3459.1409},{"date":"2023-11-21","close":3485.6816},{"date":"2023-11-22","close":3485.6816},{"date":"2023-11-23","close":3476.8347},{"date":"2023-11-24","close":3437.0237},{"date":"2023-11-27","close":3454.7175},{"date":"2023-11-28","close":3450.2939},{"date":"2023-11-29","close":3450.2939},{"date":"2023-11-30","close":3454.7175},{"date":"2023-12-01","close":3476.8347},{"date":"2023-12-04","close":3534.3394},{"date":"2023-12-05","close":3591.8447},{"date":"2023-12-06","close":3605.1147},{"date":"2023-12-07","close":3653.7729},{"date":"2023-12-08","close":3618.3853},{"date":"2023-12-11","close":3605.1147},{"date":"2023-12-12","close":3565.304},{"date":"2023-12-13","close":3463.5642},{"date":"2023-12-14","close":3481.2581},{"date":"2023-12-15","close":3503.3755},{"date":"2023-12-18","close":3423.7532},{"date":"2023-12-19","close":3445.8706},{"date":"2023-12-20","close":3445.8706},{"date":"2023-12-21","close":3423.7532},{"date":"2023-12-22","close":3432.6001},{"date":"2023-12-26","close":3401.636},{"date":"2023-12-27","close":3401.636},{"date":"2023-12-28","close":3428.1768},{"date":"2024-01-02","close":3414.9065},{"date":"2024-01-03","close":3397.2124},{"date":"2024-01-04","close":3392.7891},{"date":"2024-01-05","close":3419.3298},{"date":"2024-01-08","close":3454.7175},{"date":"2024-01-09","close":3459.1409},{"date":"2024-01-10","close":3445.8706},{"date":"2024-01-11","close":3476.8347},{"date":"2024-01-12","close":3503.3755},{"date":"2024-01-15","close":3481.2581},{"date":"2024-01-16","close":3476.8347},{"date":"2024-01-17","close":3388.3655},{"date":"2024-01-18","close":3397.2124},{"date":"2024-01-19","close":3804.1702},{"date":"2024-01-22","close":3684.7371},{"date":"2024-01-23","close":3720.1248},{"date":"2024-01-24","close":3857.2517},{"date":"2024-01-25","close":3715.7012},{"date":"2024-01-26","close":3724.5481},{"date":"2024-01-29","close":3755.5122},{"date":"2024-01-30","close":3901.4861},{"date":"2024-01-31","close":3782.0532},{"date":"2024-02-01","close":3928.0269},{"date":"2024-02-02","close":3985.5315},{"date":"2024-02-05","close":4012.0725},{"date":"2024-02-06","close":3883.7925},{"date":"2024-02-07","close":3874.9453},{"date":"2024-02-08","close":3879.3687},{"date":"2024-02-13","close":3830.7109},{"date":"2024-02-14","close":3782.0532},{"date":"2024-02-15","close":3786.4766},{"date":"2024-02-16","close":3821.864},{"date":"2024-02-19","close":3954.5674},{"date":"2024-02-20","close":3866.0986},{"date":"2024-02-21","close":4091.6946},{"date":"2024-02-22","close":3866.0986},{"date":"2024-02-23","close":3936.8743},{"date":"2024-02-26","close":3821.864},{"date":"2024-02-27","close":3813.0171},{"date":"2024-02-28","close":3848.405},{"date":"2024-02-29","close":3843.9812},{"date":"2024-03-04","close":3804.1702},{"date":"2024-03-05","close":3777.6294},{"date":"2024-03-06","close":3808.5938},{"date":"2024-03-07","close":3777.6294},{"date":"2024-03-08","close":3768.7827},{"date":"2024-03-11","close":3728.9717},{"date":"2024-03-12","close":3742.2419},{"date":"2024-03-13","close":3782.0532},{"date":"2024-03-14","close":3874.9453},{"date":"2024-03-15","close":4166.8936},{"date":"2024-03-18","close":4127.0825},{"date":"2024-03-19","close":3945.7207},{"date":"2024-03-20","close":3901.4861},{"date":"2024-03-21","close":3954.5674},{"date":"2024-03-22","close":3985.5315},{"date":"2024-03-25","close":4029.7661},{"date":"2024-03-26","close":4029.7661},{"date":"2024-03-27","close":4043.0371},{"date":"2024-03-28","close":3976.6848},{"date":"2024-03-29","close":4441.1475},{"date":"2024-04-01","close":4327.1548},{"date":"2024-04-02","close":4190.3638},{"date":"2024-04-03","close":4076.3713},{"date":"2024-04-04","close":4030.7747},{"date":"2024-04-05","close":4085.4912},{"date":"2024-04-08","close":4090.0508},{"date":"2024-04-09","close":4153.8862},{"date":"2024-04-11","close":4062.6926},{"date":"2024-04-12","close":4030.7747},{"date":"2024-04-15","close":4076.3713},{"date":"2024-04-16","close":3998.8564},{"date":"2024-04-17","close":3994.2969},{"date":"2024-04-18","close":4094.6104},{"date":"2024-04-19","close":4085.4912},{"date":"2024-04-22","close":4176.6851},{"date":"2024-04-23","close":4286.1177},{"date":"2024-04-24","close":4395.5508},{"date":"2024-04-25","close":4395.5508},{"date":"2024-04-26","close":4486.7446},{"date":"2024-04-29","close":4587.0581},{"date":"2024-04-30","close":4541.4609},{"date":"2024-05-02","close":4596.1772},{"date":"2024-05-03","close":4577.9385},{"date":"2024-05-07","close":4541.4609},{"date":"2024-05-08","close":4486.7446},{"date":"2024-05-09","close":4441.1475},{"date":"2024-05-10","close":4546.0205},{"date":"2024-05-13","close":4632.6548},{"date":"2024-05-14","close":4805.9233},{"date":"2024-05-16","close":4742.0879},{"date":"2024-05-17","close":4678.252},{"date":"2024-05-20","close":4678.252},{"date":"2024-05-21","close":4568.8193},{"date":"2024-05-22","close":4824.1621},{"date":"2024-05-23","close":4705.6104},{"date":"2024-05-24","close":4805.9233},{"date":"2024-05-27","close":4824.1621},{"date":"2024-05-28","close":4997.4307},{"date":"2024-05-29","close":5070.3862},{"date":"2024-05-30","close":5006.5503},{"date":"2024-05-31","close":5024.7891},{"date":"2024-06-03","close":4751.207},{"date":"2024-06-04","close":4714.7295},{"date":"2024-06-05","close":4650.894},{"date":"2024-06-07","close":4678.252},{"date":"2024-06-10","close":4641.7744},{"date":"2024-06-11","close":4650.894},{"date":"2024-06-12","close":4632.6548},{"date":"2024-06-13","close":4614.4165},{"date":"2024-06-14","close":4623.5356},{"date":"2024-06-17","close":4536.9014},{"date":"2024-06-18","close":4555.1396},{"date":"2024-06-19","close":4568.8193},{"date":"2024-06-20","close":4723.8486},{"date":"2024-06-21","close":4687.3711},{"date":"2024-06-24","close":4650.894},{"date":"2024-06-25","close":4742.0879},{"date":"2024-06-26","close":4769.4458},{"date":"2024-06-27","close":4678.252},{"date":"2024-06-28","close":4705.6104},{"date":"2024-07-01","close":4751.207},{"date":"2024-07-02","close":4669.1328},{"date":"2024-07-03","close":4678.252},{"date":"2024-07-04","close":4906.2368},{"date":"2024-07-05","close":4751.207},{"date":"2024-07-08","close":4641.7744},{"date":"2024-07-09","close":4641.7744},{"date":"2024-07-10","close":4705.6104},{"date":"2024-07-11","close":4705.6104},{"date":"2024-07-12","close":4623.5356},{"date":"2024-07-15","close":4678.252},{"date":"2024-07-16","close":4641.7744},{"date":"2024-07-17","close":4632.6548},{"date":"2024-07-18","close":4577.9385},{"date":"2024-07-19","close":4504.9834},{"date":"2024-07-22","close":4381.8716},{"date":"2024-07-23","close":4482.1851},{"date":"2024-07-24","close":4477.6255},{"date":"2024-07-25","close":4418.3491},{"date":"2024-07-26","close":4477.6255},{"date":"2024-07-29","close":4486.7446},{"date":"2024-07-30","close":4413.7891},{"date":"2024-07-31","close":4463.9458},{"date":"2024-08-01","close":4500.4233},{"date":"2024-08-02","close":4299.7969},{"date":"2024-08-05","close":3953.2598},{"date":"2024-08-06","close":4017.0955},{"date":"2024-08-07","close":4140.2075},{"date":"2024-08-08","close":4290.6772},{"date":"2024-08-09","close":4318.0356},{"date":"2024-08-12","close":4299.7969},{"date":"2024-08-13","close":4299.7969},{"date":"2024-08-14","close":4432.0283},{"date":"2024-08-16","close":4491.3042},{"date":"2024-08-19","close":4441.1475},{"date":"2024-08-20","close":4518.6626},{"date":"2024-08-21","close":4495.8638},{"date":"2024-08-22","close":4509.543},{"date":"2024-08-23","close":4454.8267},{"date":"2024-08-26","close":4436.5879},{"date":"2024-08-27","close":4377.3115},{"date":"2024-08-28","close":4286.1177},{"date":"2024-08-29","close":4286.1177},{"date":"2024-08-30","close":4286.1177},{"date":"2024-09-02","close":4217.7222},{"date":"2024-09-03","close":4304.3564},{"date":"2024-09-04","close":4231.4014},{"date":"2024-09-05","close":4144.7671},{"date":"2024-09-06","close":4153.8862},{"date":"2024-09-09","close":4167.5659},{"date":"2024-09-10","close":4131.0879},{"date":"2024-09-11","close":4026.2146},{"date":"2024-09-12","close":4085.4912},{"date":"2024-09-13","close":4149.3267},{"date":"2024-09-19","close":4149.3267},{"date":"2024-09-20","close":4185.8042},{"date":"2024-09-23","close":4286.1177},{"date":"2024-09-24","close":4249.6401},{"date":"2024-09-25","close":4235.9609},{"date":"2024-09-26","close":4235.9609},{"date":"2024-09-27","close":4226.8418},{"date":"2024-09-30","close":4153.8862},{"date":"2024-10-02","close":4058.1331},{"date":"2024-10-04","close":4026.2146},{"date":"2024-10-07","close":4030.7747},{"date":"2024-10-08","close":4030.7747},{"date":"2024-10-10","close":4030.7747},{"date":"2024-10-11","close":3994.2969},{"date":"2024-10-14","close":4049.0132},{"date":"2024-10-15","close":4071.8118},{"date":"2024-10-16","close":4035.3345},{"date":"2024-10-17","close":3989.7373},{"date":"2024-10-18","close":4012.5359},{"date":"2024-10-21","close":4007.9761},{"date":"2024-10-22","close":3893.9834},{"date":"2024-10-23","close":4003.4165},{"date":"2024-10-24","close":4021.655},{"date":"2024-10-25","close":4012.5359},{"date":"2024-10-28","close":4021.655},{"date":"2024-10-29","close":4012.5359},{"date":"2024-10-30","close":4030.7747},{"date":"2024-10-31","close":4026.2146},{"date":"2024-11-01","close":4007.9761},{"date":"2024-11-04","close":4039.894},{"date":"2024-11-05","close":4044.4536},{"date":"2024-11-06","close":4021.655},{"date":"2024-11-07","close":4062.6926},{"date":"2024-11-08","close":4053.5728},{"date":"2024-11-11","close":3985.1775},{"date":"2024-11-12","close":3903.103},{"date":"2024-11-13","close":3738.9536},{"date":"2024-11-14","close":3734.394},{"date":"2024-11-15","close":3688.7971},{"date":"2024-11-18","close":3684.2373},{"date":"2024-11-19","close":3697.9165},{"date":"2024-11-20","close":3716.1553},{"date":"2024-11-21","close":3784.5508},{"date":"2024-11-22","close":3793.6702},{"date":"2024-11-25","close":3811.9089},{"date":"2024-11-26","close":3775.4314},{"date":"2024-11-27","close":3757.1926},{"date":"2024-11-28","close":3738.9536},{"date":"2024-11-29","close":3606.7227},{"date":"2024-12-02","close":3647.7598},{"date":"2024-12-03","close":3675.1182},{"date":"2024-12-04","close":3565.6853},{"date":"2024-12-05","close":3506.4092},{"date":"2024-12-06","close":3456.2524},{"date":"2024-12-09","close":3328.5808},{"date":"2024-12-10","close":3483.6106},{"date":"2024-12-11","close":3574.8044},{"date":"2024-12-12","close":3583.9241},{"date":"2024-12-13","close":3634.0808},{"date":"2024-12-16","close":3638.6404},{"date":"2024-12-17","close":3656.8792},{"date":"2024-12-18","close":3697.9165},{"date":"2024-12-19","close":3684.2373},{"date":"2024-12-20","close":3647.7598},{"date":"2024-12-23","close":3647.7598},{"date":"2024-12-24","close":3647.7598},{"date":"2024-12-26","close":3634.0808},{"date":"2024-12-27","close":3533.7673},{"date":"2024-12-30","close":3492.73},{"date":"2025-01-02","close":3415.2151},{"date":"2025-01-03","close":3419.7747},{"date":"2025-01-06","close":3424.3345},{"date":"2025-01-07","close":3424.3345},{"date":"2025-01-08","close":3415.2151},{"date":"2025-01-09","close":3406.0957},{"date":"2025-01-10","close":3406.0957},{"date":"2025-01-13","close":3378.7373},{"date":"2025-01-14","close":3374.1777},{"date":"2025-01-15","close":3374.1777},{"date":"2025-01-16","close":3406.0957},{"date":"2025-01-17","close":3643.2},{"date":"2025-01-20","close":3661.439},{"date":"2025-01-21","close":3602.1626},{"date":"2025-01-22","close":3634.0808},{"date":"2025-01-23","close":3661.439},{"date":"2025-01-24","close":3661.439},{"date":"2025-01-31","close":3638.6404},{"date":"2025-02-03","close":3593.0435},{"date":"2025-02-04","close":3656.8792},{"date":"2025-02-05","close":3647.7598},{"date":"2025-02-06","close":3647.7598},{"date":"2025-02-07","close":3579.3643},{"date":"2025-02-10","close":3579.3643},{"date":"2025-02-11","close":3529.2075},{"date":"2025-02-12","close":3542.8867},{"date":"2025-02-13","close":3547.4465},{"date":"2025-02-14","close":3583.9241},{"date":"2025-02-17","close":3634.0808},{"date":"2025-02-18","close":3593.0435},{"date":"2025-02-19","close":3693.3567},{"date":"2025-02-20","close":3697.9165},{"date":"2025-02-21","close":3688.7971},{"date":"2025-02-24","close":3652.3196},{"date":"2025-02-25","close":3656.8792},{"date":"2025-02-26","close":3688.7971},{"date":"2025-02-27","close":3670.5581},{"date":"2025-02-28","close":3629.521},{"date":"2025-03-04","close":3652.3196},{"date":"2025-03-05","close":3656.8792},{"date":"2025-03-06","close":3670.5581},{"date":"2025-03-07","close":3643.2},{"date":"2025-03-10","close":3643.2},{"date":"2025-03-11","close":3579.3643},{"date":"2025-03-12","close":3442.5732},{"date":"2025-03-13","close":3456.2524},{"date":"2025-03-14","close":3474.4912},{"date":"2025-03-17","close":3438.0137},{"date":"2025-03-18","close":3396.9763},{"date":"2025-03-19","close":3396.9763},{"date":"2025-03-20","close":3355.939},{"date":"2025-03-21","close":3351.3792},{"date":"2025-03-24","close":3383.2974},{"date":"2025-03-25","close":3369.6182},{"date":"2025-03-26","close":3406.0957},{"date":"2025-03-27","close":3504.4836},{"date":"2025-03-28","close":3499.7983},{"date":"2025-03-31","close":3396.7253},{"date":"2025-04-01","close":3438.8916},{"date":"2025-04-02","close":3373.2998},{"date":"2025-04-03","close":3331.1335},{"date":"2025-04-04","close":3467.0024},{"date":"2025-04-07","close":3274.9119},{"date":"2025-04-08","close":3284.282},{"date":"2025-04-09","close":3162.4685},{"date":"2025-04-10","close":3331.1335},{"date":"2025-04-11","close":3363.9294},{"date":"2025-04-14","close":3420.1511},{"date":"2025-04-15","close":3434.2065},{"date":"2025-04-16","close":3415.4658},{"date":"2025-04-17","close":3420.1511},{"date":"2025-04-18","close":3495.1133},{"date":"2025-04-21","close":3509.1687},{"date":"2025-04-22","close":3588.8162},{"date":"2025-04-23","close":3574.7607},{"date":"2025-04-24","close":3593.5012},{"date":"2025-04-25","close":3612.2417},{"date":"2025-04-28","close":3584.1309},{"date":"2025-04-29","close":3654.408},{"date":"2025-04-30","close":3748.1108},{"date":"2025-05-02","close":3715.3147},{"date":"2025-05-07","close":3677.8337},{"date":"2025-05-08","close":3691.8892},{"date":"2025-05-09","close":3691.8892},{"date":"2025-05-12","close":3841.8135},{"date":"2025-05-13","close":3832.4434},{"date":"2025-05-14","close":3841.8135},{"date":"2025-05-15","close":3771.5364},{"date":"2025-05-16","close":3799.6472},{"date":"2025-05-19","close":3729.3701},{"date":"2025-05-20","close":3823.073},{"date":"2025-05-21","close":3916.7756},{"date":"2025-05-22","close":3898.0352},{"date":"2025-05-23","close":3898.0352},{"date":"2025-05-26","close":3874.6096},{"date":"2025-05-27","close":3790.2771},{"date":"2025-05-28","close":3916.7756},{"date":"2025-05-29","close":4310.3271},{"date":"2025-05-30","close":4221.3096},{"date":"2025-06-02","close":4193.1987},{"date":"2025-06-04","close":4507.103},{"date":"2025-06-05","close":4493.0479},{"date":"2025-06-09","close":4582.0654},{"date":"2025-06-10","close":4450.8813},{"date":"2025-06-11","close":4525.8438},{"date":"2025-06-12","close":4586.7505},{"date":"2025-06-13","close":4493.0479},{"date":"2025-06-16","close":4577.3804},{"date":"2025-06-17","close":4558.6396},{"date":"2025-06-18","close":4577.3804},{"date":"2025-06-19","close":4582.0654},{"date":"2025-06-20","close":4558.6396},{"date":"2025-06-23","close":4628.917},{"date":"2025-06-24","close":4741.3604},{"date":"2025-06-25","close":4797.582},{"date":"2025-06-26","close":4624.2314},{"date":"2025-06-27","close":4614.8613},{"date":"2025-06-30","close":4610.1763},{"date":"2025-07-01","close":4900.6548},{"date":"2025-07-02","close":4788.2114},{"date":"2025-07-03","close":4741.3604},{"date":"2025-07-04","close":4511.7886},{"date":"2025-07-07","close":4521.1587},{"date":"2025-07-08","close":4835.063},{"date":"2025-07-09","close":5200.5039},{"date":"2025-07-10","close":5294.2065},{"date":"2025-07-11","close":6043.8286},{"date":"2025-07-14","close":6100.0503},{"date":"2025-07-15","close":5865.7935},{"date":"2025-07-16","close":5640.9067},{"date":"2025-07-17","close":5490.9824},{"date":"2025-07-18","close":5312.9468},{"date":"2025-07-21","close":5219.2441},{"date":"2025-07-22","close":5181.7632},{"date":"2025-07-23","close":5022.4683},{"date":"2025-07-24","close":4928.7656},{"date":"2025-07-25","close":4938.1357},{"date":"2025-07-28","close":4671.083},{"date":"2025-07-29","close":4741.3604},{"date":"2025-07-30","close":4731.9897},{"date":"2025-07-31","close":4703.8789},{"date":"2025-08-01","close":4558.6396},{"date":"2025-08-04","close":4675.7681},{"date":"2025-08-05","close":4750.7305},{"date":"2025-08-06","close":4760.1006},{"date":"2025-08-07","close":4750.7305},{"date":"2025-08-08","close":4713.2495},{"date":"2025-08-11","close":4642.9722},{"date":"2025-08-12","close":4685.1387},{"date":"2025-08-13","close":4694.5088},{"date":"2025-08-14","close":4741.3604},{"date":"2025-08-18","close":4797.582},{"date":"2025-08-19","close":4750.7305},{"date":"2025-08-20","close":4750.7305},{"date":"2025-08-21","close":4647.6572},{"date":"2025-08-22","close":4680.4531},{"date":"2025-08-25","close":4750.7305},{"date":"2025-08-26","close":4600.8062},{"date":"2025-08-27","close":4572.6953},{"date":"2025-08-28","close":4713.2495},{"date":"2025-08-29","close":4741.3604},{"date":"2025-09-01","close":4694.5088},{"date":"2025-09-02","close":4713.2495},{"date":"2025-09-03","close":4671.083},{"date":"2025-09-04","close":4703.8789},{"date":"2025-09-05","close":4671.083},{"date":"2025-09-08","close":4806.9521},{"date":"2025-09-09","close":5013.0981},{"date":"2025-09-10","close":5303.5767},{"date":"2025-09-11","close":5134.9116},{"date":"2025-09-12","close":5125.5415},{"date":"2025-09-15","close":5247.355},{"date":"2025-09-16","close":5163.0225},{"date":"2025-09-17","close":5059.9497},{"date":"2025-09-18","close":5153.6523},{"date":"2025-09-19","close":5460.0},{"date":"2025-09-22","close":5088.0605},{"date":"2025-09-23","close":5003.728},{"date":"2025-09-24","close":4872.5439},{"date":"2025-09-25","close":4891.2847},{"date":"2025-09-26","close":4760.1006},{"date":"2025-09-29","close":4919.3955},{"date":"2025-09-30","close":4835.063},{"date":"2025-10-01","close":4788.2114},{"date":"2025-10-02","close":4881.9141},{"date":"2025-10-10","close":4881.9141},{"date":"2025-10-13","close":4778.8413},{"date":"2025-10-14","close":4722.6196},{"date":"2025-10-15","close":4863.1738},{"date":"2025-10-16","close":4956.8765},{"date":"2025-10-17","close":4816.3223},{"date":"2025-10-20","close":5153.6523},{"date":"2025-10-21","close":5069.3198},{"date":"2025-10-22","close":5078.6899},{"date":"2025-10-23","close":4984.9873},{"date":"2025-10-24","close":5078.6899},{"date":"2025-10-27","close":5181.7632},{"date":"2025-10-28","close":5219.2441},{"date":"2025-10-29","close":5116.1714},{"date":"2025-10-30","close":5106.8008},{"date":"2025-10-31","close":5144.2822},{"date":"2025-11-03","close":5181.7632},{"date":"2025-11-04","close":4994.3574},{"date":"2025-11-05","close":4891.2847},{"date":"2025-11-06","close":5031.8389},{"date":"2025-11-07","close":4872.5439},{"date":"2025-11-10","close":5181.7632},{"date":"2025-11-11","close":5078.6899},{"date":"2025-11-12","close":5219.2441},{"date":"2025-11-13","close":5153.6523},{"date":"2025-11-14","close":4853.8032},{"date":"2025-11-17","close":4788.2114},{"date":"2025-11-18","close":4591.4355},{"date":"2025-11-19","close":4530.5288},{"date":"2025-11-20","close":4624.2314},{"date":"2025-11-21","close":4502.418},{"date":"2025-11-24","close":4422.7705},{"date":"2025-11-25","close":4394.6597},{"date":"2025-11-26","close":4507.103},{"date":"2025-11-27","close":4478.9922},{"date":"2025-11-28","close":4464.937},{"date":"2025-12-01","close":4469.6221},{"date":"2025-12-02","close":4507.103},{"date":"2025-12-03","close":4553.9546},{"date":"2025-12-04","close":4539.8994},{"date":"2025-12-05","close":4563.3247},{"date":"2025-12-08","close":4478.9922},{"date":"2025-12-09","close":4455.5669},{"date":"2025-12-10","close":4455.5669},{"date":"2025-12-11","close":4507.103},{"date":"2025-12-12","close":4624.2314},{"date":"2025-12-15","close":4582.0654},{"date":"2025-12-16","close":4544.5845},{"date":"2025-12-17","close":4539.8994},{"date":"2025-12-18","close":4497.7329},{"date":"2025-12-19","close":4558.6396},{"date":"2025-12-22","close":4572.6953},{"date":"2025-12-23","close":4568.0098},{"date":"2025-12-24","close":4563.3247},{"date":"2025-12-26","close":4553.9546},{"date":"2025-12-29","close":4530.5288},{"date":"2025-12-30","close":4497.7329},{"date":"2026-01-02","close":4469.6221},{"date":"2026-01-05","close":4516.4736},{"date":"2026-01-06","close":4657.0278},{"date":"2026-01-07","close":4530.5288},{"date":"2026-01-08","close":4432.1411},{"date":"2026-01-09","close":4460.252},{"date":"2026-01-12","close":4474.3071},{"date":"2026-01-13","close":4474.3071},{"date":"2026-01-14","close":4530.5288},{"date":"2026-01-15","close":4610.1763},{"date":"2026-01-16","close":4614.8613},{"date":"2026-01-19","close":4600.8062},{"date":"2026-01-20","close":4694.5088},{"date":"2026-01-21","close":4633.6021},{"date":"2026-01-22","close":4680.4531},{"date":"2026-01-23","close":4994.3574},{"date":"2026-01-26","close":5059.9497},{"date":"2026-01-27","close":5069.3198},{"date":"2026-01-28","close":5022.4683},{"date":"2026-01-29","close":5434.7607},{"date":"2026-01-30","close":5341.0576},{"date":"2026-02-02","close":4966.2466},{"date":"2026-02-03","close":5228.6147},{"date":"2026-02-04","close":5397.2793},{"date":"2026-02-05","close":5228.6147},{"date":"2026-02-06","close":5603.4258},{"date":"2026-02-09","close":5603.4258},{"date":"2026-02-10","close":5631.5366},{"date":"2026-02-11","close":5715.8691},{"date":"2026-02-12","close":5884.5337},{"date":"2026-02-13","close":7130.7808},{"date":"2026-02-19","close":8058.438},{"date":"2026-02-20","close":7646.146},{"date":"2026-02-23","close":7215.1133},{"date":"2026-02-24","close":7224.4834},{"date":"2026-02-25","close":7674.2568},{"date":"2026-02-26","close":7758.5894},{"date":"2026-02-27","close":7552.4434},{"date":"2026-03-03","close":7027.7075},{"date":"2026-03-04","close":6278.0854},{"date":"2026-03-05","close":7027.7075},{"date":"2026-03-06","close":7205.7432},{"date":"2026-03-09","close":6896.5239},{"date":"2026-03-10","close":7112.04},{"date":"2026-03-11","close":7224.4834},{"date":"2026-03-12","close":7280.7051},{"date":"2026-03-13","close":7177.6323},{"date":"2026-03-16","close":7205.7432},{"date":"2026-03-17","close":7430.6294},{"date":"2026-03-18","close":7552.4434},{"date":"2026-03-19","close":7496.2217},{"date":"2026-03-20","close":7805.4409},{"date":"2026-03-23","close":7336.9268},{"date":"2026-03-24","close":7430.6294},{"date":"2026-03-25","close":7440.0},{"date":"2026-03-26","close":7250.0},{"date":"2026-03-27","close":7050.0},{"date":"2026-03-30","close":6820.0},{"date":"2026-03-31","close":6680.0},{"date":"2026-04-01","close":7010.0},{"date":"2026-04-02","close":6700.0},{"date":"2026-04-03","close":6820.0},{"date":"2026-04-06","close":6870.0},{"date":"2026-04-07","close":6900.0},{"date":"2026-04-08","close":7260.0},{"date":"2026-04-09","close":6990.0},{"date":"2026-04-10","close":7300.0},{"date":"2026-04-13","close":7100.0},{"date":"2026-04-14","close":7310.0},{"date":"2026-04-15","close":7560.0},{"date":"2026-04-16","close":7600.0},{"date":"2026-04-17","close":7550.0},{"date":"2026-04-20","close":7650.0},{"date":"2026-04-21","close":7690.0},{"date":"2026-04-22","close":7650.0},{"date":"2026-04-23","close":7710.0},{"date":"2026-04-24","close":7760.0},{"date":"2026-04-27","close":7870.0},{"date":"2026-04-28","close":8000.0},{"date":"2026-04-29","close":8100.0},{"date":"2026-04-30","close":7840.0},{"date":"2026-05-04","close":8290.0},{"date":"2026-05-06","close":9010.0},{"date":"2026-05-07","close":8270.0},{"date":"2026-05-08","close":8190.0},{"date":"2026-05-11","close":8070.0},{"date":"2026-05-12","close":7640.0},{"date":"2026-05-13","close":7370.0},{"date":"2026-05-14","close":7400.0},{"date":"2026-05-15","close":7320.0},{"date":"2026-05-18","close":7180.0},{"date":"2026-05-19","close":6960.0},{"date":"2026-05-20","close":6720.0},{"date":"2026-05-21","close":7130.0},{"date":"2026-05-22","close":7320.0},{"date":"2026-05-26","close":7120.0},{"date":"2026-05-27","close":7100.0},{"date":"2026-05-28","close":6960.0},{"date":"2026-05-29","close":6860.0},{"date":"2026-06-01","close":6670.0},{"date":"2026-06-02","close":6600.0},{"date":"2026-06-04","close":6740.0},{"date":"2026-06-05","close":7180.0},{"date":"2026-06-08","close":6410.0},{"date":"2026-06-09","close":6450.0},{"date":"2026-06-10","close":6370.0},{"date":"2026-06-11","close":6290.0},{"date":"2026-06-12","close":6640.0},{"date":"2026-06-15","close":6640.0},{"date":"2026-06-16","close":6710.0},{"date":"2026-06-17","close":6650.0},{"date":"2026-06-18","close":6470.0},{"date":"2026-06-19","close":6300.0},{"date":"2026-06-22","close":6210.0},{"date":"2026-06-23","close":6000.0},{"date":"2026-06-24","close":6020.0},{"date":"2026-06-25","close":6060.0},{"date":"2026-06-26","close":5850.0},{"date":"2026-06-29","close":6210.0},{"date":"2026-06-30","close":6630.0},{"date":"2026-07-01","close":6700.0},{"date":"2026-07-02","close":6650.0},{"date":"2026-07-03","close":6780.0},{"date":"2026-07-06","close":6810.0},{"date":"2026-07-07","close":6540.0},{"date":"2026-07-08","close":6430.0},{"date":"2026-07-09","close":6470.0},{"date":"2026-07-10","close":6730.0},{"date":"2026-07-13","close":6550.0},{"date":"2026-07-14","close":6450.0},{"date":"2026-07-15","close":6640.0},{"date":"2026-07-16","close":6520.0},{"date":"2026-07-20","close":6240.0},{"date":"2026-07-21","close":6330.0},{"date":"2026-07-22","close":6260.0},{"date":"2026-07-23","close":6560.0},{"date":"2026-07-24","close":6410.0},{"date":"2026-07-27","close":6360.0},{"date":"2026-07-28","close":6070.0},{"date":"2026-07-29","close":5980.0},{"date":"2026-07-30","close":5760.0},{"date":"2026-07-31","close":6280.0},{"date":"2026-08-03","close":6170.0},{"date":"2026-08-04","close":6240.0},{"date":"2026-08-05","close":6450.0},{"date":"2026-08-06","close":6410.0},{"date":"2026-08-07","close":6400.0},{"date":"2026-08-10","close":6470.0},{"date":"2026-08-11","close":6540.0},{"date":"2026-08-12","close":6670.0},{"date":"2026-08-13","close":6550.0},{"date":"2026-08-14","close":6900.0},{"date":"2026-08-18","close":6720.0},{"date":"2026-08-19","close":6460.0},{"date":"2026-08-20","close":6640.0},{"date":"2026-08-21","close":6570.0},{"date":"2026-08-24","close":6570.0},{"date":"2026-08-25","close":6730.0},{"date":"2026-08-26","close":6860.0},{"date":"2026-08-27","close":6720.0},{"date":"2026-08-28","close":6800.0},{"date":"2026-08-31","close":6780.0},{"date":"2026-09-01","close":6730.0},{"date":"2026-09-02","close":6600.0},{"date":"2026-09-03","close":6560.0},{"date":"2026-09-04","close":6740.0},{"date":"2026-09-07","close":6690.0},{"date":"2026-09-08","close":6610.0},{"date":"2026-09-09","close":6620.0},{"date":"2026-09-10","close":6650.0},{"date":"2026-09-11","close":6670.0},{"date":"2026-09-14","close":6660.0},{"date":"2026-09-15","close":6570.0},{"date":"2026-09-16","close":6350.0},{"date":"2026-09-17","close":6530.0},{"date":"2026-09-18","close":6530.0},{"date":"2026-09-21","close":6570.0},{"date":"2026-09-22","close":6580.0},{"date":"2026-09-23","close":6510.0},{"date":"2026-09-28","close":6680.0},{"date":"2026-09-29","close":6570.0},{"date":"2026-09-30","close":6540.0},{"date":"2026-10-01","close":6550.0},{"date":"2026-10-02","close":6520.0},{"date":"2026-10-06","close":6490.0},{"date":"2026-10-07","close":6450.0},{"date":"2026-10-08","close":6340.0},{"date":"2026-10-12","close":6200.0},{"date":"2026-10-13","close":6150.0},{"date":"2026-10-14","close":6220.0},{"date":"2026-10-15","close":6050.0},{"date":"2026-10-16","close":6200.0},{"date":"2026-10-19","close":6340.0},{"date":"2026-10-20","close":6150.0},{"date":"2026-10-21","close":6180.0},{"date":"2026-10-22","close":6080.0},{"date":"2026-10-23","close":5970.0}],"chart_data":[{"date":"2024-10-23","open":3885,"high":4067,"low":3867,"close":4003,"volume":44909,"rsi_14":37.01,"sma_20":4475.25,"sma_60":4640.75,"sma_120":4879.29},{"date":"2024-10-24","open":3990,"high":4040,"low":3967,"close":4022,"volume":16167,"rsi_14":46.36,"sma_20":4460.75,"sma_60":4632.33,"sma_120":4875.88},{"date":"2024-10-25","open":3981,"high":4022,"low":3976,"close":4013,"volume":16102,"rsi_14":48.57,"sma_20":4447.75,"sma_60":4623.83,"sma_120":4872.38},{"date":"2024-10-28","open":4022,"high":4031,"low":3976,"close":4022,"volume":5399,"rsi_14":49.06,"sma_20":4436.0,"sma_60":4616.58,"sma_120":4868.12},{"date":"2024-10-29","open":4040,"high":4040,"low":4003,"close":4013,"volume":8832,"rsi_14":48.15,"sma_20":4423.75,"sma_60":4608.08,"sma_120":4862.88},{"date":"2024-10-30","open":4054,"high":4054,"low":3999,"close":4031,"volume":25839,"rsi_14":50.0,"sma_20":4413.0,"sma_60":4599.75,"sma_120":4858.21},{"date":"2024-10-31","open":4058,"high":4058,"low":4003,"close":4026,"volume":15250,"rsi_14":53.33,"sma_20":4406.0,"sma_60":4592.67,"sma_120":4853.0},{"date":"2024-11-01","open":4040,"high":4040,"low":4008,"close":4008,"volume":10540,"rsi_14":45.36,"sma_20":4403.25,"sma_60":4584.33,"sma_120":4847.79},{"date":"2024-11-04","open":4013,"high":4181,"low":3999,"close":4040,"volume":19600,"rsi_14":46.46,"sma_20":4404.0,"sma_60":4575.92,"sma_120":4843.21},{"date":"2024-11-05","open":4040,"high":4076,"low":4040,"close":4044,"volume":9744,"rsi_14":51.09,"sma_20":4404.75,"sma_60":4571.25,"sma_120":4839.17},{"date":"2024-11-06","open":4058,"high":4072,"low":4003,"close":4022,"volume":62286,"rsi_14":54.02,"sma_20":4404.25,"sma_60":4572.5,"sma_120":4835.33},{"date":"2024-11-07","open":4049,"high":4081,"low":4008,"close":4063,"volume":17309,"rsi_14":56.04,"sma_20":4406.0,"sma_60":4573.33,"sma_120":4830.92},{"date":"2024-11-08","open":4095,"high":4095,"low":4022,"close":4054,"volume":28979,"rsi_14":55.43,"sma_20":4409.25,"sma_60":4571.75,"sma_120":4825.62},{"date":"2024-11-11","open":4054,"high":4076,"low":3981,"close":3985,"volume":22439,"rsi_14":62.2,"sma_20":4405.75,"sma_60":4566.17,"sma_120":4818.12},{"date":"2024-11-12","open":4013,"high":4013,"low":3903,"close":3903,"volume":37350,"rsi_14":35.53,"sma_20":4396.5,"sma_60":4558.58,"sma_120":4810.46},{"date":"2024-11-13","open":3876,"high":4008,"low":3671,"close":3739,"volume":31995,"rsi_14":21.3,"sma_20":4380.25,"sma_60":4548.33,"sma_120":4801.88},{"date":"2024-11-14","open":3739,"high":3785,"low":3734,"close":3734,"volume":18485,"rsi_14":21.5,"sma_20":4366.25,"sma_60":4538.0,"sma_120":4793.25},{"date":"2024-11-15","open":3748,"high":3748,"low":3620,"close":3689,"volume":23120,"rsi_14":18.26,"sma_20":4348.5,"sma_60":4524.42,"sma_120":4785.21},{"date":"2024-11-18","open":3684,"high":3785,"low":3684,"close":3684,"volume":28903,"rsi_14":18.42,"sma_20":4330.75,"sma_60":4509.67,"sma_120":4774.79},{"date":"2024-11-19","open":3684,"high":3771,"low":3666,"close":3698,"volume":6907,"rsi_14":17.7,"sma_20":4320.0,"sma_60":4496.08,"sma_120":4765.58},{"date":"2024-11-20","open":3693,"high":3739,"low":3675,"close":3716,"volume":14282,"rsi_14":20.69,"sma_20":4304.25,"sma_60":4481.42,"sma_120":4755.62},{"date":"2024-11-21","open":3702,"high":3785,"low":3702,"close":3785,"volume":10851,"rsi_14":30.71,"sma_20":4291.25,"sma_60":4468.42,"sma_120":4746.12},{"date":"2024-11-22","open":3785,"high":3830,"low":3785,"close":3794,"volume":18299,"rsi_14":27.87,"sma_20":4279.25,"sma_60":4455.33,"sma_120":4735.12},{"date":"2024-11-25","open":3794,"high":3858,"low":3794,"close":3812,"volume":14241,"rsi_14":29.6,"sma_20":4267.75,"sma_60":4443.58,"sma_120":4723.62},{"date":"2024-11-26","open":3794,"high":3830,"low":3739,"close":3775,"volume":15711,"rsi_14":28.91,"sma_20":4254.75,"sma_60":4431.5,"sma_120":4712.38},{"date":"2024-11-27","open":3780,"high":3798,"low":3739,"close":3757,"volume":16005,"rsi_14":22.76,"sma_20":4239.75,"sma_60":4420.17,"sma_120":4700.79},{"date":"2024-11-28","open":3721,"high":3785,"low":3721,"close":3739,"volume":11457,"rsi_14":22.4,"sma_20":4224.0,"sma_60":4410.17,"sma_120":4691.54},{"date":"2024-11-29","open":3739,"high":3762,"low":3607,"close":3607,"volume":55991,"rsi_14":20.14,"sma_20":4202.0,"sma_60":4397.75,"sma_120":4681.42},{"date":"2024-12-02","open":3620,"high":3657,"low":3607,"close":3648,"volume":14754,"rsi_14":28.46,"sma_20":4180.5,"sma_60":4386.08,"sma_120":4672.25},{"date":"2024-12-03","open":3648,"high":3734,"low":3639,"close":3675,"volume":23956,"rsi_14":43.0,"sma_20":4160.25,"sma_60":4376.17,"sma_120":4663.08},{"date":"2024-12-04","open":3575,"high":3671,"low":3547,"close":3566,"volume":47027,"rsi_14":34.96,"sma_20":4135.25,"sma_60":4362.67,"sma_120":4653.25},{"date":"2024-12-05","open":3566,"high":3566,"low":3502,"close":3506,"volume":41114,"rsi_14":34.13,"sma_20":4104.75,"sma_60":4349.42,"sma_120":4642.79},{"date":"2024-12-06","open":3506,"high":3543,"low":3402,"close":3456,"volume":75689,"rsi_14":31.62,"sma_20":4072.0,"sma_60":4336.83,"sma_120":4632.04},{"date":"2024-12-09","open":3360,"high":3461,"low":3192,"close":3329,"volume":36962,"rsi_14":24.84,"sma_20":4036.0,"sma_60":4321.75,"sma_120":4620.29},{"date":"2024-12-10","open":3288,"high":3484,"low":3288,"close":3484,"volume":28961,"rsi_14":36.65,"sma_20":4013.0,"sma_60":4309.25,"sma_120":4609.88},{"date":"2024-12-11","open":3474,"high":3588,"low":3470,"close":3575,"volume":10917,"rsi_14":38.27,"sma_20":4004.0,"sma_60":4299.08,"sma_120":4601.08},{"date":"2024-12-12","open":3575,"high":3693,"low":3570,"close":3584,"volume":36444,"rsi_14":38.27,"sma_20":3995.75,"sma_60":4291.0,"sma_120":4592.21},{"date":"2024-12-13","open":3584,"high":3684,"low":3575,"close":3634,"volume":10239,"rsi_14":40.39,"sma_20":3992.75,"sma_60":4282.75,"sma_120":4583.67},{"date":"2024-12-16","open":3634,"high":3689,"low":3566,"close":3639,"volume":9635,"rsi_14":42.35,"sma_20":3990.25,"sma_60":4273.42,"sma_120":4573.75},{"date":"2024-12-17","open":3757,"high":3757,"low":3630,"close":3657,"volume":11715,"rsi_14":44.39,"sma_20":3988.0,"sma_60":4264.42,"sma_120":4564.33},{"date":"2024-12-18","open":3657,"high":3730,"low":3625,"close":3698,"volume":21379,"rsi_14":47.76,"sma_20":3987.0,"sma_60":4255.5,"sma_120":4555.62},{"date":"2024-12-19","open":3693,"high":3721,"low":3625,"close":3684,"volume":11655,"rsi_14":54.86,"sma_20":3981.5,"sma_60":4244.5,"sma_120":4545.96},{"date":"2024-12-20","open":3684,"high":3684,"low":3611,"close":3648,"volume":18464,"rsi_14":50.0,"sma_20":3973.5,"sma_60":4233.5,"sma_120":4535.71},{"date":"2024-12-23","open":3648,"high":3666,"low":3630,"close":3648,"volume":10648,"rsi_14":48.21,"sma_20":3964.5,"sma_60":4222.75,"sma_120":4526.29},{"date":"2024-12-24","open":3721,"high":3721,"low":3607,"close":3648,"volume":19560,"rsi_14":56.25,"sma_20":3957.5,"sma_60":4212.0,"sma_120":4516.62},{"date":"2024-12-26","open":3648,"high":3680,"low":3630,"close":3634,"volume":16744,"rsi_14":60.45,"sma_20":3950.75,"sma_60":4201.17,"sma_120":4506.42},{"date":"2024-12-27","open":3634,"high":3634,"low":3529,"close":3534,"volume":12768,"rsi_14":55.86,"sma_20":3939.5,"sma_60":4189.83,"sma_120":4496.04},{"date":"2024-12-30","open":3529,"high":3561,"low":3484,"close":3493,"volume":5874,"rsi_14":64.29,"sma_20":3933.25,"sma_60":4179.5,"sma_120":4485.21},{"date":"2025-01-02","open":3493,"high":3497,"low":3288,"close":3415,"volume":57700,"rsi_14":43.12,"sma_20":3920.5,"sma_60":4168.33,"sma_120":4471.58},{"date":"2025-01-03","open":3415,"high":3461,"low":3392,"close":3420,"volume":13655,"rsi_14":31.11,"sma_20":3906.5,"sma_60":4157.17,"sma_120":4459.42},{"date":"2025-01-06","open":3420,"high":3497,"low":3379,"close":3424,"volume":76205,"rsi_14":30.34,"sma_20":3898.75,"sma_60":4146.08,"sma_120":4448.29},{"date":"2025-01-07","open":3429,"high":3456,"low":3424,"close":3424,"volume":21176,"rsi_14":20.51,"sma_20":3894.25,"sma_60":4135.0,"sma_120":4437.17},{"date":"2025-01-08","open":3420,"high":3452,"low":3406,"close":3415,"volume":25374,"rsi_14":18.99,"sma_20":3892.0,"sma_60":4124.42,"sma_120":4425.38},{"date":"2025-01-09","open":3452,"high":3452,"low":3379,"close":3406,"volume":17346,"rsi_14":14.29,"sma_20":3896.25,"sma_60":4112.67,"sma_120":4413.5},{"date":"2025-01-10","open":3406,"high":3433,"low":3388,"close":3406,"volume":9127,"rsi_14":2.94,"sma_20":3892.0,"sma_60":4100.5,"sma_120":4402.38},{"date":"2025-01-13","open":3420,"high":3438,"low":3374,"close":3379,"volume":19775,"rsi_14":2.82,"sma_20":3881.25,"sma_60":4088.5,"sma_120":4390.5},{"date":"2025-01-14","open":3379,"high":3411,"low":3356,"close":3374,"volume":15714,"rsi_14":3.12,"sma_20":3869.75,"sma_60":4077.25,"sma_120":4378.92},{"date":"2025-01-15","open":3411,"high":3411,"low":3370,"close":3374,"volume":17110,"rsi_14":3.12,"sma_20":3855.5,"sma_60":4065.58,"sma_120":4367.42},{"date":"2025-01-16","open":3392,"high":3411,"low":3388,"close":3406,"volume":8730,"rsi_14":12.68,"sma_20":3842.75,"sma_60":4054.58,"sma_120":4356.71},{"date":"2025-01-17","open":3406,"high":4286,"low":3402,"close":3643,"volume":1572425,"rsi_14":50.83,"sma_20":3842.0,"sma_60":4050.0,"sma_120":4348.83},{"date":"2025-01-20","open":3643,"high":3716,"low":3557,"close":3661,"volume":143678,"rsi_14":63.73,"sma_20":3840.0,"sma_60":4043.75,"sma_120":4342.25},{"date":"2025-01-21","open":3675,"high":3680,"low":3602,"close":3602,"volume":43436,"rsi_14":61.32,"sma_20":3835.5,"sma_60":4036.08,"sma_120":4334.21},{"date":"2025-01-22","open":3666,"high":3666,"low":3607,"close":3634,"volume":32965,"rsi_14":75.0,"sma_20":3834.75,"sma_60":4029.17,"sma_120":4326.5},{"date":"2025-01-23","open":3634,"high":3684,"low":3620,"close":3661,"volume":43447,"rsi_14":76.24,"sma_20":3835.5,"sma_60":4022.58,"sma_120":4319.58},{"date":"2025-01-24","open":3689,"high":3748,"low":3643,"close":3661,"volume":36963,"rsi_14":76.0,"sma_20":3836.25,"sma_60":4016.17,"sma_120":4312.12},{"date":"2025-01-31","open":3661,"high":3661,"low":3584,"close":3639,"volume":16850,"rsi_14":72.38,"sma_20":3836.5,"sma_60":4009.0,"sma_120":4304.38},{"date":"2025-02-03","open":3643,"high":3693,"low":3579,"close":3593,"volume":29867,"rsi_14":67.26,"sma_20":3839.75,"sma_60":4001.08,"sma_120":4296.88},{"date":"2025-02-04","open":3598,"high":3666,"low":3575,"close":3657,"volume":17811,"rsi_14":72.0,"sma_20":3848.75,"sma_60":3994.67,"sma_120":4289.5},{"date":"2025-02-05","open":3684,"high":3684,"low":3634,"close":3648,"volume":11076,"rsi_14":70.87,"sma_20":3861.5,"sma_60":3987.5,"sma_120":4281.71},{"date":"2025-02-06","open":3657,"high":3661,"low":3630,"close":3648,"volume":5400,"rsi_14":74.38,"sma_20":3874.0,"sma_60":3980.25,"sma_120":4275.75},{"date":"2025-02-07","open":3648,"high":3657,"low":3575,"close":3579,"volume":35667,"rsi_14":66.67,"sma_20":3882.5,"sma_60":3972.17,"sma_120":4272.33},{"date":"2025-02-10","open":3579,"high":3625,"low":3538,"close":3579,"volume":16933,"rsi_14":66.67,"sma_20":3891.0,"sma_60":3963.33,"sma_120":4268.33},{"date":"2025-02-11","open":3602,"high":3625,"low":3502,"close":3529,"volume":43865,"rsi_14":59.71,"sma_20":3897.25,"sma_60":3953.75,"sma_120":4262.75},{"date":"2025-02-12","open":3511,"high":3867,"low":3497,"close":3543,"volume":348217,"rsi_14":37.78,"sma_20":3904.75,"sma_60":3945.67,"sma_120":4255.92},{"date":"2025-02-13","open":3520,"high":3588,"low":3488,"close":3547,"volume":52969,"rsi_14":35.63,"sma_20":3912.5,"sma_60":3939.17,"sma_120":4248.88},{"date":"2025-02-14","open":3547,"high":3584,"low":3529,"close":3584,"volume":16409,"rsi_14":47.56,"sma_20":3923.75,"sma_60":3936.33,"sma_120":4242.33},{"date":"2025-02-17","open":3584,"high":3639,"low":3584,"close":3634,"volume":18766,"rsi_14":50.0,"sma_20":3938.0,"sma_60":3934.5,"sma_120":4236.25},{"date":"2025-02-18","open":3648,"high":3666,"low":3593,"close":3593,"volume":34458,"rsi_14":41.57,"sma_20":3950.0,"sma_60":3932.75,"sma_120":4228.58},{"date":"2025-02-19","open":3675,"high":3721,"low":3657,"close":3693,"volume":42355,"rsi_14":53.15,"sma_20":3965.75,"sma_60":3932.92,"sma_120":4221.29},{"date":"2025-02-20","open":3675,"high":3716,"low":3675,"close":3698,"volume":20682,"rsi_14":56.07,"sma_20":3968.75,"sma_60":3932.92,"sma_120":4214.5},{"date":"2025-02-21","open":3698,"high":3712,"low":3671,"close":3689,"volume":16059,"rsi_14":60.61,"sma_20":3970.25,"sma_60":3932.42,"sma_120":4206.92},{"date":"2025-02-24","open":3698,"high":3702,"low":3648,"close":3652,"volume":14049,"rsi_14":49.46,"sma_20":3973.0,"sma_60":3930.0,"sma_120":4199.21},{"date":"2025-02-25","open":3671,"high":3702,"low":3652,"close":3657,"volume":7420,"rsi_14":51.09,"sma_20":3974.25,"sma_60":3927.5,"sma_120":4191.42},{"date":"2025-02-26","open":3657,"high":3689,"low":3643,"close":3689,"volume":9708,"rsi_14":54.55,"sma_20":3975.75,"sma_60":3925.25,"sma_120":4184.42},{"date":"2025-02-27","open":3689,"high":3702,"low":3652,"close":3671,"volume":17384,"rsi_14":61.36,"sma_20":3976.25,"sma_60":3923.33,"sma_120":4177.42},{"date":"2025-02-28","open":3671,"high":3671,"low":3625,"close":3630,"volume":18367,"rsi_14":55.67,"sma_20":3975.75,"sma_60":3921.0,"sma_120":4170.58},{"date":"2025-03-04","open":3648,"high":3675,"low":3630,"close":3652,"volume":8394,"rsi_14":64.84,"sma_20":3979.0,"sma_60":3919.42,"sma_120":4164.79},{"date":"2025-03-05","open":3666,"high":3666,"low":3634,"close":3657,"volume":8074,"rsi_14":64.04,"sma_20":3979.0,"sma_60":3920.33,"sma_120":4159.04},{"date":"2025-03-06","open":3666,"high":3693,"low":3657,"close":3671,"volume":12848,"rsi_14":64.84,"sma_20":3980.25,"sma_60":3920.75,"sma_120":4153.42},{"date":"2025-03-07","open":3671,"high":3671,"low":3634,"close":3643,"volume":10095,"rsi_14":57.3,"sma_20":3980.0,"sma_60":3920.17,"sma_120":4148.17},{"date":"2025-03-10","open":3680,"high":3680,"low":3625,"close":3643,"volume":12214,"rsi_14":51.28,"sma_20":3983.5,"sma_60":3921.58,"sma_120":4142.12},{"date":"2025-03-11","open":3602,"high":3671,"low":3511,"close":3579,"volume":26804,"rsi_14":48.19,"sma_20":3983.5,"sma_60":3922.92,"sma_120":4136.17},{"date":"2025-03-12","open":3579,"high":3584,"low":3374,"close":3443,"volume":185714,"rsi_14":19.78,"sma_20":3978.75,"sma_60":3922.67,"sma_120":4129.75},{"date":"2025-03-13","open":3465,"high":3516,"low":3447,"close":3456,"volume":35005,"rsi_14":21.51,"sma_20":3974.0,"sma_60":3925.0,"sma_120":4123.38},{"date":"2025-03-14","open":3484,"high":3484,"low":3447,"close":3474,"volume":16200,"rsi_14":25.26,"sma_20":3970.0,"sma_60":3924.83,"sma_120":4117.04},{"date":"2025-03-17","open":3465,"high":3502,"low":3420,"close":3438,"volume":26035,"rsi_14":25.26,"sma_20":3962.0,"sma_60":3922.33,"sma_120":4110.71},{"date":"2025-03-18","open":3465,"high":3465,"low":3374,"close":3397,"volume":45610,"rsi_14":22.33,"sma_20":3949.0,"sma_60":3918.92,"sma_120":4104.96},{"date":"2025-03-19","open":3374,"high":3447,"low":3329,"close":3397,"volume":27852,"rsi_14":16.67,"sma_20":3938.25,"sma_60":3914.58,"sma_120":4098.67},{"date":"2025-03-20","open":3411,"high":3411,"low":3356,"close":3356,"volume":54125,"rsi_14":15.84,"sma_20":3919.75,"sma_60":3909.42,"sma_120":4091.42},{"date":"2025-03-21","open":3360,"high":3374,"low":3333,"close":3351,"volume":47945,"rsi_14":17.2,"sma_20":3900.75,"sma_60":3903.83,"sma_120":4084.12},{"date":"2025-03-24","open":3379,"high":3383,"low":3356,"close":3383,"volume":16643,"rsi_14":18.95,"sma_20":3884.0,"sma_60":3898.08,"sma_120":4076.79},{"date":"2025-03-25","open":3383,"high":3406,"low":3360,"close":3370,"volume":16223,"rsi_14":17.53,"sma_20":3868.5,"sma_60":3892.33,"sma_120":4068.42},{"date":"2025-03-26","open":3374,"high":3420,"low":3370,"close":3406,"volume":22015,"rsi_14":21.57,"sma_20":3854.75,"sma_60":3887.92,"sma_120":4060.71},{"date":"2025-03-27","open":3420,"high":3504,"low":3420,"close":3504,"volume":21967,"rsi_14":23.71,"sma_20":3839.5,"sma_60":3883.58,"sma_120":4053.17},{"date":"2025-03-28","open":3504,"high":3504,"low":3411,"close":3500,"volume":19379,"rsi_14":23.47,"sma_20":3825.0,"sma_60":3879.17,"sma_120":4045.58},{"date":"2025-03-31","open":3500,"high":3500,"low":3397,"close":3397,"volume":20929,"rsi_14":21.7,"sma_20":3807.25,"sma_60":3873.17,"sma_120":4037.17},{"date":"2025-04-01","open":3373,"high":3453,"low":3373,"close":3439,"volume":12176,"rsi_14":37.65,"sma_20":3790.5,"sma_60":3869.75,"sma_120":4029.79},{"date":"2025-04-02","open":3462,"high":3462,"low":3364,"close":3373,"volume":31092,"rsi_14":30.21,"sma_20":3770.0,"sma_60":3865.92,"sma_120":4022.71},{"date":"2025-04-03","open":3373,"high":3401,"low":3261,"close":3331,"volume":33130,"rsi_14":24.75,"sma_20":3746.5,"sma_60":3862.75,"sma_120":4015.54},{"date":"2025-04-04","open":3331,"high":3500,"low":3303,"close":3467,"volume":56067,"rsi_14":44.26,"sma_20":3731.75,"sma_60":3861.92,"sma_120":4009.54},{"date":"2025-04-07","open":3425,"high":3425,"low":3275,"close":3275,"volume":59555,"rsi_14":35.06,"sma_20":3706.75,"sma_60":3857.58,"sma_120":4001.83},{"date":"2025-04-08","open":3308,"high":3504,"low":3280,"close":3284,"volume":42298,"rsi_14":35.9,"sma_20":3685.75,"sma_60":3853.42,"sma_120":3994.21},{"date":"2025-04-09","open":3312,"high":3312,"low":3158,"close":3162,"volume":69589,"rsi_14":32.37,"sma_20":3665.75,"sma_60":3847.25,"sma_120":3985.83},{"date":"2025-04-10","open":3242,"high":3341,"low":3242,"close":3331,"volume":17656,"rsi_14":44.23,"sma_20":3654.0,"sma_60":3844.25,"sma_120":3978.46},{"date":"2025-04-11","open":3308,"high":3397,"low":3181,"close":3364,"volume":9906,"rsi_14":44.23,"sma_20":3643.0,"sma_60":3841.83,"sma_120":3971.17},{"date":"2025-04-14","open":3331,"high":3467,"low":3331,"close":3420,"volume":13745,"rsi_14":47.93,"sma_20":3637.0,"sma_60":3840.92,"sma_120":3964.71},{"date":"2025-04-15","open":3425,"high":3458,"low":3373,"close":3434,"volume":8571,"rsi_14":46.7,"sma_20":3634.0,"sma_60":3840.33,"sma_120":3958.79},{"date":"2025-04-16","open":3434,"high":3439,"low":3406,"close":3415,"volume":8086,"rsi_14":45.58,"sma_20":3630.0,"sma_60":3839.42,"sma_120":3952.5},{"date":"2025-04-17","open":3458,"high":3458,"low":3397,"close":3420,"volume":6636,"rsi_14":46.05,"sma_20":3628.5,"sma_60":3838.0,"sma_120":3946.29},{"date":"2025-04-18","open":3439,"high":3504,"low":3430,"close":3495,"volume":14170,"rsi_14":55.02,"sma_20":3631.25,"sma_60":3833.58,"sma_120":3941.79},{"date":"2025-04-21","open":3561,"high":3561,"low":3500,"close":3509,"volume":20889,"rsi_14":53.69,"sma_20":3633.0,"sma_60":3829.08,"sma_120":3936.42},{"date":"2025-04-22","open":3547,"high":3589,"low":3519,"close":3589,"volume":20465,"rsi_14":61.17,"sma_20":3639.75,"sma_60":3827.08,"sma_120":3931.58},{"date":"2025-04-23","open":3598,"high":3598,"low":3551,"close":3575,"volume":13498,"rsi_14":63.0,"sma_20":3643.75,"sma_60":3824.25,"sma_120":3926.71},{"date":"2025-04-24","open":3575,"high":3598,"low":3565,"close":3594,"volume":8696,"rsi_14":57.71,"sma_20":3648.5,"sma_60":3821.25,"sma_120":3921.92},{"date":"2025-04-25","open":3603,"high":3622,"low":3584,"close":3612,"volume":18685,"rsi_14":76.09,"sma_20":3654.5,"sma_60":3818.58,"sma_120":3917.38},{"date":"2025-04-28","open":3612,"high":3640,"low":3584,"close":3584,"volume":22974,"rsi_14":72.54,"sma_20":3664.5,"sma_60":3815.83,"sma_120":3912.42},{"date":"2025-04-29","open":3612,"high":3659,"low":3584,"close":3654,"volume":14418,"rsi_14":90.08,"sma_20":3676.0,"sma_60":3815.17,"sma_120":3908.12},{"date":"2025-04-30","open":3664,"high":3772,"low":3664,"close":3748,"volume":60161,"rsi_14":88.7,"sma_20":3696.0,"sma_60":3815.0,"sma_120":3904.83},{"date":"2025-05-02","open":3748,"high":3748,"low":3631,"close":3715,"volume":37394,"rsi_14":82.61,"sma_20":3716.5,"sma_60":3814.42,"sma_120":3900.96},{"date":"2025-05-07","open":3762,"high":3762,"low":3664,"close":3678,"volume":25411,"rsi_14":74.77,"sma_20":3727.75,"sma_60":3813.17,"sma_120":3896.71},{"date":"2025-05-08","open":3706,"high":3706,"low":3645,"close":3692,"volume":29164,"rsi_14":74.77,"sma_20":3750.0,"sma_60":3813.42,"sma_120":3892.79},{"date":"2025-05-09","open":3692,"high":3692,"low":3650,"close":3692,"volume":25429,"rsi_14":77.57,"sma_20":3771.75,"sma_60":3813.67,"sma_120":3888.5},{"date":"2025-05-12","open":3701,"high":4048,"low":3697,"close":3842,"volume":207909,"rsi_14":82.61,"sma_20":3808.0,"sma_60":3817.5,"sma_120":3885.62},{"date":"2025-05-13","open":3842,"high":3945,"low":3762,"close":3832,"volume":58419,"rsi_14":79.03,"sma_20":3834.75,"sma_60":3820.92,"sma_120":3883.29},{"date":"2025-05-14","open":3861,"high":3879,"low":3814,"close":3842,"volume":45967,"rsi_14":78.86,"sma_20":3860.25,"sma_60":3824.42,"sma_120":3881.79},{"date":"2025-05-15","open":3846,"high":3846,"low":3772,"close":3772,"volume":53405,"rsi_14":66.12,"sma_20":3879.0,"sma_60":3826.0,"sma_120":3881.17},{"date":"2025-05-16","open":3776,"high":3870,"low":3772,"close":3800,"volume":36293,"rsi_14":69.35,"sma_20":3898.5,"sma_60":3827.17,"sma_120":3880.83},{"date":"2025-05-19","open":3804,"high":3804,"low":3692,"close":3729,"volume":28825,"rsi_14":60.74,"sma_20":3915.25,"sma_60":3827.83,"sma_120":3880.29},{"date":"2025-05-20","open":3767,"high":3865,"low":3757,"close":3823,"volume":25785,"rsi_14":64.9,"sma_20":3936.75,"sma_60":3828.33,"sma_120":3880.62},{"date":"2025-05-21","open":3823,"high":3926,"low":3818,"close":3917,"volume":70228,"rsi_14":71.52,"sma_20":3959.25,"sma_60":3830.42,"sma_120":3881.67},{"date":"2025-05-22","open":3917,"high":4010,"low":3875,"close":3898,"volume":89857,"rsi_14":66.88,"sma_20":3980.0,"sma_60":3832.33,"sma_120":3882.38},{"date":"2025-05-23","open":3903,"high":3954,"low":3884,"close":3898,"volume":23121,"rsi_14":61.94,"sma_20":3996.5,"sma_60":3834.92,"sma_120":3882.46},{"date":"2025-05-26","open":3903,"high":3954,"low":3865,"close":3875,"volume":40884,"rsi_14":62.88,"sma_20":4012.5,"sma_60":3837.0,"sma_120":3882.25},{"date":"2025-05-27","open":3879,"high":3879,"low":3786,"close":3790,"volume":57725,"rsi_14":58.45,"sma_20":4023.0,"sma_60":3837.0,"sma_120":3881.12},{"date":"2025-05-28","open":3832,"high":3940,"low":3781,"close":3917,"volume":91448,"rsi_14":64.46,"sma_20":4039.25,"sma_60":3839.58,"sma_120":3881.46},{"date":"2025-05-29","open":3926,"high":4563,"low":3926,"close":4310,"volume":2367147,"rsi_14":76.4,"sma_20":4078.0,"sma_60":3849.92,"sma_120":3885.46},{"date":"2025-05-30","open":4329,"high":4535,"low":4193,"close":4221,"volume":692496,"rsi_14":67.09,"sma_20":4108.25,"sma_60":3858.25,"sma_120":3888.83},{"date":"2025-06-02","open":4221,"high":4343,"low":4128,"close":4193,"volume":150738,"rsi_14":65.98,"sma_20":4132.0,"sma_60":3866.0,"sma_120":3893.17},{"date":"2025-06-04","open":4235,"high":4769,"low":4235,"close":4507,"volume":1409266,"rsi_14":73.2,"sma_20":4174.25,"sma_60":3879.08,"sma_120":3899.92},{"date":"2025-06-05","open":4596,"high":4596,"low":4437,"close":4493,"volume":333535,"rsi_14":76.19,"sma_20":4217.75,"sma_60":3892.42,"sma_120":3906.29},{"date":"2025-06-09","open":4587,"high":4807,"low":4507,"close":4582,"volume":641488,"rsi_14":77.2,"sma_20":4265.25,"sma_60":3907.33,"sma_120":3914.46},{"date":"2025-06-10","open":4582,"high":4610,"low":4437,"close":4451,"volume":225345,"rsi_14":74.06,"sma_20":4305.75,"sma_60":3921.08,"sma_120":3922.0},{"date":"2025-06-11","open":4451,"high":4545,"low":4371,"close":4526,"volume":200693,"rsi_14":73.73,"sma_20":4342.25,"sma_60":3938.67,"sma_120":3930.67},{"date":"2025-06-12","open":4573,"high":4704,"low":4526,"close":4587,"volume":378960,"rsi_14":73.14,"sma_20":4382.5,"sma_60":3957.08,"sma_120":3941.04},{"date":"2025-06-13","open":4620,"high":4760,"low":4418,"close":4493,"volume":249990,"rsi_14":69.54,"sma_20":4417.25,"sma_60":3973.5,"sma_120":3949.17},{"date":"2025-06-16","open":4395,"high":4591,"low":4395,"close":4577,"volume":179403,"rsi_14":71.14,"sma_20":4460.25,"sma_60":3992.08,"sma_120":3957.21},{"date":"2025-06-17","open":4676,"high":4713,"low":4474,"close":4559,"volume":272245,"rsi_14":71.35,"sma_20":4500.75,"sma_60":4011.08,"sma_120":3965.0},{"date":"2025-06-18","open":4545,"high":4596,"low":4451,"close":4577,"volume":2371004,"rsi_14":75.61,"sma_20":4546.0,"sma_60":4030.42,"sma_120":3972.5},{"date":"2025-06-19","open":4587,"high":4638,"low":4498,"close":4582,"volume":132212,"rsi_14":73.51,"sma_20":4586.5,"sma_60":4050.58,"sma_120":3980.0},{"date":"2025-06-20","open":4563,"high":4620,"low":4498,"close":4559,"volume":110727,"rsi_14":61.88,"sma_20":4620.75,"sma_60":4070.42,"sma_120":3987.12},{"date":"2025-06-23","open":4549,"high":4648,"low":4456,"close":4629,"volume":196990,"rsi_14":69.86,"sma_20":4659.75,"sma_60":4090.92,"sma_120":3994.5},{"date":"2025-06-24","open":4685,"high":4798,"low":4685,"close":4741,"volume":303779,"rsi_14":74.68,"sma_20":4704.75,"sma_60":4113.67,"sma_120":4003.0},{"date":"2025-06-25","open":4760,"high":4798,"low":4680,"close":4798,"volume":204114,"rsi_14":67.03,"sma_20":4754.0,"sma_60":4136.75,"sma_120":4012.33},{"date":"2025-06-26","open":4816,"high":4816,"low":4554,"close":4624,"volume":262760,"rsi_14":56.48,"sma_20":4798.5,"sma_60":4156.67,"sma_120":4020.12},{"date":"2025-06-27","open":4662,"high":4685,"low":4577,"close":4615,"volume":104115,"rsi_14":51.76,"sma_20":4835.75,"sma_60":4176.5,"sma_120":4027.83},{"date":"2025-06-30","open":4615,"high":4680,"low":4582,"close":4610,"volume":104518,"rsi_14":59.88,"sma_20":4851.75,"sma_60":4198.08,"sma_120":4035.62},{"date":"2025-07-01","open":4648,"high":4994,"low":4643,"close":4901,"volume":756415,"rsi_14":68.35,"sma_20":4888.0,"sma_60":4224.08,"sma_120":4046.92},{"date":"2025-07-02","open":4910,"high":5032,"low":4676,"close":4788,"volume":299410,"rsi_14":59.39,"sma_20":4919.75,"sma_60":4249.25,"sma_120":4057.58},{"date":"2025-07-03","open":4816,"high":4826,"low":4685,"close":4741,"volume":172184,"rsi_14":62.1,"sma_20":4932.25,"sma_60":4274.33,"sma_120":4068.54},{"date":"2025-07-04","open":4751,"high":4769,"low":4493,"close":4512,"volume":267601,"rsi_14":47.2,"sma_20":4933.25,"sma_60":4292.92,"sma_120":4077.42},{"date":"2025-07-07","open":4498,"high":4610,"low":4474,"close":4521,"volume":138981,"rsi_14":48.39,"sma_20":4930.0,"sma_60":4315.08,"sma_120":4086.33},{"date":"2025-07-08","open":4521,"high":4863,"low":4521,"close":4835,"volume":329854,"rsi_14":58.84,"sma_20":4950.5,"sma_60":4342.67,"sma_120":4098.04},{"date":"2025-07-09","open":4882,"high":5557,"low":4807,"close":5201,"volume":2141643,"rsi_14":67.01,"sma_20":4986.5,"sma_60":4378.92,"sma_120":4113.08},{"date":"2025-07-10","open":5210,"high":5444,"low":5069,"close":5294,"volume":685861,"rsi_14":69.48,"sma_20":5024.25,"sma_60":4413.83,"sma_120":4129.04},{"date":"2025-07-11","open":5388,"high":6512,"low":5350,"close":6044,"volume":5392586,"rsi_14":77.55,"sma_20":5107.0,"sma_60":4461.5,"sma_120":4151.67},{"date":"2025-07-14","open":6109,"high":6156,"low":5978,"close":6100,"volume":1290552,"rsi_14":77.05,"sma_20":5188.25,"sma_60":4509.17,"sma_120":4175.04},{"date":"2025-07-15","open":6091,"high":6091,"low":5819,"close":5866,"volume":737779,"rsi_14":69.86,"sma_20":5258.0,"sma_60":4552.42,"sma_120":4196.38},{"date":"2025-07-16","open":5800,"high":5810,"low":5575,"close":5641,"volume":492630,"rsi_14":68.55,"sma_20":5314.75,"sma_60":4592.0,"sma_120":4215.71},{"date":"2025-07-17","open":5650,"high":5669,"low":5444,"close":5491,"volume":310684,"rsi_14":65.2,"sma_20":5363.25,"sma_60":4628.83,"sma_120":4233.42},{"date":"2025-07-18","open":5491,"high":5491,"low":5201,"close":5313,"volume":373691,"rsi_14":61.5,"sma_20":5403.5,"sma_60":4661.17,"sma_120":4247.38},{"date":"2025-07-21","open":5313,"high":5313,"low":5182,"close":5219,"volume":186907,"rsi_14":55.57,"sma_20":5435.0,"sma_60":4691.58,"sma_120":4260.33},{"date":"2025-07-22","open":5275,"high":5332,"low":5097,"close":5182,"volume":363052,"rsi_14":57.07,"sma_20":5458.5,"sma_60":4719.92,"sma_120":4273.5},{"date":"2025-07-23","open":5163,"high":5182,"low":4938,"close":5022,"volume":266224,"rsi_14":54.85,"sma_20":5470.5,"sma_60":4745.67,"sma_120":4284.96},{"date":"2025-07-24","open":5032,"high":5116,"low":4835,"close":4929,"volume":292347,"rsi_14":57.56,"sma_20":5486.75,"sma_60":4769.42,"sma_120":4295.33},{"date":"2025-07-25","open":4957,"high":4985,"low":4873,"close":4938,"volume":168318,"rsi_14":57.56,"sma_20":5504.0,"sma_60":4793.0,"sma_120":4305.79},{"date":"2025-07-28","open":4948,"high":4948,"low":4648,"close":4671,"volume":348620,"rsi_14":46.98,"sma_20":5507.25,"sma_60":4812.33,"sma_120":4314.08},{"date":"2025-07-29","open":4671,"high":4779,"low":4596,"close":4741,"volume":168060,"rsi_14":40.5,"sma_20":5498.75,"sma_60":4831.67,"sma_120":4323.42},{"date":"2025-07-30","open":4769,"high":4779,"low":4685,"close":4732,"volume":107714,"rsi_14":37.95,"sma_20":5495.75,"sma_60":4849.17,"sma_120":4332.08},{"date":"2025-07-31","open":4769,"high":4798,"low":4685,"close":4704,"volume":111612,"rsi_14":8.43,"sma_20":5493.75,"sma_60":4866.75,"sma_120":4340.58},{"date":"2025-08-01","open":4685,"high":4685,"low":4470,"close":4559,"volume":291775,"rsi_14":4.68,"sma_20":5496.25,"sma_60":4882.42,"sma_120":4347.79},{"date":"2025-08-04","open":4502,"high":4685,"low":4484,"close":4676,"volume":124661,"rsi_14":12.43,"sma_20":5504.5,"sma_60":4899.92,"sma_120":4356.67},{"date":"2025-08-05","open":4713,"high":4788,"low":4671,"close":4751,"volume":136308,"rsi_14":18.95,"sma_20":5500.0,"sma_60":4918.75,"sma_120":4366.21},{"date":"2025-08-06","open":4713,"high":4779,"low":4695,"close":4760,"volume":80624,"rsi_14":21.74,"sma_20":5476.5,"sma_60":4935.08,"sma_120":4376.29},{"date":"2025-08-07","open":4826,"high":4826,"low":4723,"close":4751,"volume":61478,"rsi_14":25.0,"sma_20":5447.5,"sma_60":4951.42,"sma_120":4386.17},{"date":"2025-08-08","open":4741,"high":4760,"low":4685,"close":4713,"volume":87659,"rsi_14":26.32,"sma_20":5376.5,"sma_60":4966.92,"sma_120":4395.67},{"date":"2025-08-11","open":4704,"high":4704,"low":4615,"close":4643,"volume":80909,"rsi_14":25.53,"sma_20":5298.75,"sma_60":4982.42,"sma_120":4404.21},{"date":"2025-08-12","open":4620,"high":4816,"low":4620,"close":4685,"volume":109567,"rsi_14":32.86,"sma_20":5235.75,"sma_60":4998.17,"sma_120":4412.67},{"date":"2025-08-13","open":4732,"high":4769,"low":4652,"close":4695,"volume":56726,"rsi_14":36.98,"sma_20":5185.25,"sma_60":5015.33,"sma_120":4421.58},{"date":"2025-08-14","open":4695,"high":4826,"low":4676,"close":4741,"volume":88720,"rsi_14":39.5,"sma_20":5145.25,"sma_60":5031.67,"sma_120":4430.0},{"date":"2025-08-18","open":4732,"high":4798,"low":4662,"close":4798,"volume":165218,"rsi_14":58.71,"sma_20":5117.75,"sma_60":5047.33,"sma_120":4438.88},{"date":"2025-08-19","open":4760,"high":4798,"low":4680,"close":4751,"volume":99592,"rsi_14":50.67,"sma_20":5092.75,"sma_60":5062.5,"sma_120":4447.42},{"date":"2025-08-20","open":4685,"high":4751,"low":4591,"close":4751,"volume":179862,"rsi_14":51.35,"sma_20":5069.75,"sma_60":5077.67,"sma_120":4456.29},{"date":"2025-08-21","open":4723,"high":4760,"low":4648,"close":4648,"volume":66297,"rsi_14":46.34,"sma_20":5049.75,"sma_60":5091.42,"sma_120":4464.21},{"date":"2025-08-22","open":4648,"high":4704,"low":4605,"close":4680,"volume":70106,"rsi_14":59.29,"sma_20":5036.5,"sma_60":5107.25,"sma_120":4472.12},{"date":"2025-08-25","open":4713,"high":4779,"low":4680,"close":4751,"volume":92807,"rsi_14":56.15,"sma_20":5026.5,"sma_60":5122.08,"sma_120":4480.83},{"date":"2025-08-26","open":4713,"high":4741,"low":4601,"close":4601,"volume":109743,"rsi_14":39.04,"sma_20":5022.75,"sma_60":5127.25,"sma_120":4488.58},{"date":"2025-08-27","open":4629,"high":4657,"low":4549,"close":4573,"volume":66286,"rsi_14":36.67,"sma_20":5013.75,"sma_60":5133.5,"sma_120":4495.88},{"date":"2025-08-28","open":4573,"high":4723,"low":4531,"close":4713,"volume":146258,"rsi_14":47.75,"sma_20":5012.75,"sma_60":5142.75,"sma_120":4504.38},{"date":"2025-08-29","open":4723,"high":4751,"low":4680,"close":4741,"volume":86517,"rsi_14":51.7,"sma_20":5014.75,"sma_60":5146.92,"sma_120":4513.0},{"date":"2025-09-01","open":4695,"high":4760,"low":4680,"close":4695,"volume":62769,"rsi_14":53.22,"sma_20":5022.0,"sma_60":5150.5,"sma_120":4521.46},{"date":"2025-09-02","open":4676,"high":4779,"low":4676,"close":4713,"volume":82099,"rsi_14":51.81,"sma_20":5024.0,"sma_60":5152.83,"sma_120":4530.08},{"date":"2025-09-03","open":4671,"high":4713,"low":4643,"close":4671,"volume":40594,"rsi_14":48.55,"sma_20":5019.75,"sma_60":5156.75,"sma_120":4538.92},{"date":"2025-09-04","open":4671,"high":4713,"low":4629,"close":4704,"volume":46633,"rsi_14":47.65,"sma_20":5016.75,"sma_60":5159.92,"sma_120":4549.29},{"date":"2025-09-05","open":4671,"high":4751,"low":4671,"close":4671,"volume":55287,"rsi_14":41.82,"sma_20":5012.5,"sma_60":5161.42,"sma_120":4559.25},{"date":"2025-09-08","open":4666,"high":4844,"low":4666,"close":4807,"volume":146066,"rsi_14":53.26,"sma_20":5017.5,"sma_60":5167.0,"sma_120":4570.25},{"date":"2025-09-09","open":4816,"high":5126,"low":4807,"close":5013,"volume":544957,"rsi_14":62.28,"sma_20":5037.25,"sma_60":5174.75,"sma_120":4583.42},{"date":"2025-09-10","open":5116,"high":5341,"low":5022,"close":5304,"volume":664467,"rsi_14":76.12,"sma_20":5070.25,"sma_60":5188.0,"sma_120":4599.54},{"date":"2025-09-11","open":5275,"high":5275,"low":5079,"close":5135,"volume":348948,"rsi_14":66.33,"sma_20":5093.75,"sma_60":5197.92,"sma_120":4614.17},{"date":"2025-09-12","open":5294,"high":5304,"low":5107,"close":5126,"volume":215329,"rsi_14":64.08,"sma_20":5114.25,"sma_60":5207.58,"sma_120":4629.08},{"date":"2025-09-15","open":5275,"high":5379,"low":5182,"close":5247,"volume":396050,"rsi_14":74.82,"sma_20":5138.25,"sma_60":5219.83,"sma_120":4645.12},{"date":"2025-09-16","open":5247,"high":5257,"low":5154,"close":5163,"volume":141015,"rsi_14":71.72,"sma_20":5160.25,"sma_60":5229.33,"sma_120":4660.12},{"date":"2025-09-17","open":5135,"high":5144,"low":5032,"close":5060,"volume":90607,"rsi_14":63.12,"sma_20":5176.75,"sma_60":5235.0,"sma_120":4674.33},{"date":"2025-09-18","open":5098,"high":5163,"low":5042,"close":5154,"volume":99494,"rsi_14":65.33,"sma_20":5204.75,"sma_60":5241.67,"sma_120":4689.21},{"date":"2025-09-19","open":5500,"high":5540,"low":5410,"close":5460,"volume":63256,"rsi_14":64.9,"sma_20":5228.0,"sma_60":5250.42,"sma_120":4703.54},{"date":"2025-09-22","open":5069,"high":5144,"low":5051,"close":5088,"volume":74941,"rsi_14":63.16,"sma_20":5246.0,"sma_60":5258.83,"sma_120":4717.67},{"date":"2025-09-23","open":5097,"high":5116,"low":4994,"close":5004,"volume":88538,"rsi_14":61.34,"sma_20":5267.5,"sma_60":5265.83,"sma_120":4731.96},{"date":"2025-09-24","open":4985,"high":4985,"low":4844,"close":4873,"volume":104503,"rsi_14":55.39,"sma_20":5283.5,"sma_60":5265.33,"sma_120":4744.71},{"date":"2025-09-25","open":4854,"high":4929,"low":4835,"close":4891,"volume":58810,"rsi_14":57.1,"sma_20":5293.0,"sma_60":5267.17,"sma_120":4758.21},{"date":"2025-09-26","open":4901,"high":4929,"low":4751,"close":4760,"volume":123748,"rsi_14":48.48,"sma_20":5294.0,"sma_60":5267.5,"sma_120":4770.92},{"date":"2025-09-29","open":4769,"high":4966,"low":4769,"close":4919,"volume":63582,"rsi_14":46.88,"sma_20":5306.0,"sma_60":5274.75,"sma_120":4783.83},{"date":"2025-09-30","open":4929,"high":4948,"low":4816,"close":4835,"volume":91524,"rsi_14":31.88,"sma_20":5312.5,"sma_60":5280.33,"sma_120":4797.71},{"date":"2025-10-01","open":4854,"high":4910,"low":4769,"close":4788,"volume":78163,"rsi_14":35.2,"sma_20":5318.75,"sma_60":5279.5,"sma_120":4811.08},{"date":"2025-10-02","open":4854,"high":5005,"low":4835,"close":4882,"volume":86944,"rsi_14":38.46,"sma_20":5326.25,"sma_60":5273.17,"sma_120":4826.04},{"date":"2025-10-10","open":4901,"high":4938,"low":4844,"close":4882,"volume":92823,"rsi_14":33.88,"sma_20":5337.5,"sma_60":5265.83,"sma_120":4839.83},{"date":"2025-10-13","open":4769,"high":4844,"low":4713,"close":4779,"volume":65483,"rsi_14":33.33,"sma_20":5336.0,"sma_60":5243.33,"sma_120":4852.42},{"date":"2025-10-14","open":4760,"high":4835,"low":4695,"close":4723,"volume":144950,"rsi_14":34.75,"sma_20":5320.5,"sma_60":5218.83,"sma_120":4864.0},{"date":"2025-10-15","open":4723,"high":4863,"low":4723,"close":4863,"volume":46812,"rsi_14":36.36,"sma_20":5297.0,"sma_60":5201.0,"sma_120":4876.71},{"date":"2025-10-16","open":4891,"high":5079,"low":4891,"close":4957,"volume":208137,"rsi_14":43.2,"sma_20":5287.5,"sma_60":5188.83,"sma_120":4890.42},{"date":"2025-10-17","open":4929,"high":4948,"low":4816,"close":4816,"volume":112760,"rsi_14":39.42,"sma_20":5271.0,"sma_60":5176.83,"sma_120":4902.83},{"date":"2025-10-20","open":4816,"high":5154,"low":4807,"close":5154,"volume":236897,"rsi_14":54.88,"sma_20":5266.0,"sma_60":5174.0,"sma_120":4917.58},{"date":"2025-10-21","open":5182,"high":5238,"low":5060,"close":5069,"volume":180627,"rsi_14":56.6,"sma_20":5261.0,"sma_60":5171.33,"sma_120":4931.46},{"date":"2025-10-22","open":5060,"high":5107,"low":4929,"close":5079,"volume":116997,"rsi_14":56.33,"sma_20":5262.0,"sma_60":5169.5,"sma_120":4944.71},{"date":"2025-10-23","open":5041,"high":5060,"low":4919,"close":4985,"volume":97890,"rsi_14":57.79,"sma_20":5252.0,"sma_60":5168.83,"sma_120":4957.25},{"date":"2025-10-24","open":5041,"high":5116,"low":4985,"close":5079,"volume":113974,"rsi_14":55.78,"sma_20":5250.0,"sma_60":5171.5,"sma_120":4970.46},{"date":"2025-10-27","open":5163,"high":5294,"low":5135,"close":5182,"volume":250639,"rsi_14":62.42,"sma_20":5255.0,"sma_60":5175.83,"sma_120":4984.42},{"date":"2025-10-28","open":5201,"high":5294,"low":5126,"close":5219,"volume":166399,"rsi_14":65.54,"sma_20":5266.5,"sma_60":5185.58,"sma_120":4998.96},{"date":"2025-10-29","open":5266,"high":5266,"low":5107,"close":5116,"volume":115586,"rsi_14":59.48,"sma_20":5279.5,"sma_60":5192.25,"sma_120":5011.96},{"date":"2025-10-30","open":5163,"high":5247,"low":5041,"close":5107,"volume":149549,"rsi_14":58.0,"sma_20":5291.0,"sma_60":5198.92,"sma_120":5024.04},{"date":"2025-10-31","open":5229,"high":5229,"low":4985,"close":5144,"volume":111321,"rsi_14":63.64,"sma_20":5311.5,"sma_60":5206.75,"sma_120":5036.75},{"date":"2025-11-03","open":5201,"high":5247,"low":5126,"close":5182,"volume":242650,"rsi_14":67.38,"sma_20":5325.5,"sma_60":5217.83,"sma_120":5050.12},{"date":"2025-11-04","open":5182,"high":5182,"low":4994,"close":4994,"volume":120912,"rsi_14":54.79,"sma_20":5334.0,"sma_60":5223.5,"sma_120":5061.71},{"date":"2025-11-05","open":4938,"high":5060,"low":4713,"close":4891,"volume":180227,"rsi_14":47.62,"sma_20":5339.5,"sma_60":5226.0,"sma_120":5072.38},{"date":"2025-11-06","open":4948,"high":5097,"low":4835,"close":5032,"volume":99200,"rsi_14":57.82,"sma_20":5349.5,"sma_60":5230.83,"sma_120":5082.96},{"date":"2025-11-07","open":5032,"high":5041,"low":4779,"close":4873,"volume":93710,"rsi_14":38.28,"sma_20":5349.0,"sma_60":5233.0,"sma_120":5092.21},{"date":"2025-11-10","open":4882,"high":5182,"low":4882,"close":5182,"volume":232340,"rsi_14":53.95,"sma_20":5370.5,"sma_60":5241.33,"sma_120":5104.12},{"date":"2025-11-11","open":5172,"high":5219,"low":5022,"close":5079,"volume":123547,"rsi_14":50.0,"sma_20":5389.5,"sma_60":5249.08,"sma_120":5115.75},{"date":"2025-11-12","open":5172,"high":5266,"low":5079,"close":5219,"volume":218144,"rsi_14":57.49,"sma_20":5408.5,"sma_60":5258.58,"sma_120":5128.38},{"date":"2025-11-13","open":5219,"high":5322,"low":5116,"close":5154,"volume":146516,"rsi_14":52.44,"sma_20":5419.0,"sma_60":5266.75,"sma_120":5141.04},{"date":"2025-11-14","open":5051,"high":5051,"low":4835,"close":4854,"volume":330387,"rsi_14":40.54,"sma_20":5421.0,"sma_60":5268.75,"sma_120":5150.21},{"date":"2025-11-17","open":4891,"high":4891,"low":4676,"close":4788,"volume":180935,"rsi_14":37.77,"sma_20":5401.5,"sma_60":5268.58,"sma_120":5157.96},{"date":"2025-11-18","open":4769,"high":4779,"low":4587,"close":4591,"volume":163727,"rsi_14":35.86,"sma_20":5376.0,"sma_60":5265.75,"sma_120":5164.12},{"date":"2025-11-19","open":4643,"high":4643,"low":4460,"close":4531,"volume":145069,"rsi_14":34.89,"sma_20":5346.75,"sma_60":5261.83,"sma_120":5169.75},{"date":"2025-11-20","open":4601,"high":4652,"low":4582,"close":4624,"volume":63546,"rsi_14":36.75,"sma_20":5327.5,"sma_60":5261.42,"sma_120":5176.42},{"date":"2025-11-21","open":4531,"high":4587,"low":4460,"close":4502,"volume":62737,"rsi_14":33.41,"sma_20":5296.75,"sma_60":5258.25,"sma_120":5182.75},{"date":"2025-11-24","open":4516,"high":4535,"low":4413,"close":4423,"volume":59681,"rsi_14":35.27,"sma_20":5256.25,"sma_60":5252.42,"sma_120":5187.25},{"date":"2025-11-25","open":4456,"high":4498,"low":4367,"close":4395,"volume":77200,"rsi_14":36.68,"sma_20":5212.25,"sma_60":5248.75,"sma_120":5188.0},{"date":"2025-11-26","open":4399,"high":4521,"low":4399,"close":4507,"volume":38953,"rsi_14":35.71,"sma_20":5179.75,"sma_60":5247.58,"sma_120":5190.54},{"date":"2025-11-27","open":4479,"high":4573,"low":4451,"close":4479,"volume":45264,"rsi_14":38.46,"sma_20":5146.25,"sma_60":5243.42,"sma_120":5193.08},{"date":"2025-11-28","open":4470,"high":4502,"low":4437,"close":4465,"volume":60324,"rsi_14":24.58,"sma_20":5110.0,"sma_60":5238.5,"sma_120":5192.71},{"date":"2025-12-01","open":4470,"high":4531,"low":4418,"close":4470,"volume":51357,"rsi_14":26.79,"sma_20":5072.0,"sma_60":5234.5,"sma_120":5192.5},{"date":"2025-12-02","open":4442,"high":4535,"low":4437,"close":4507,"volume":27637,"rsi_14":20.54,"sma_20":5046.0,"sma_60":5230.83,"sma_120":5191.83},{"date":"2025-12-03","open":4488,"high":4615,"low":4488,"close":4554,"volume":45681,"rsi_14":24.8,"sma_20":5028.0,"sma_60":5228.75,"sma_120":5192.75},{"date":"2025-12-04","open":4563,"high":4563,"low":4526,"close":4540,"volume":49266,"rsi_14":32.64,"sma_20":5001.75,"sma_60":5225.83,"sma_120":5192.88},{"date":"2025-12-05","open":4521,"high":4587,"low":4502,"close":4563,"volume":37341,"rsi_14":36.96,"sma_20":4985.25,"sma_60":5223.92,"sma_120":5192.67},{"date":"2025-12-08","open":4563,"high":4587,"low":4442,"close":4479,"volume":142127,"rsi_14":42.5,"sma_20":4947.75,"sma_60":5218.08,"sma_120":5192.54},{"date":"2025-12-09","open":4479,"high":4479,"low":4399,"close":4456,"volume":76128,"rsi_14":44.74,"sma_20":4914.5,"sma_60":5208.17,"sma_120":5191.46},{"date":"2025-12-10","open":4456,"high":4479,"low":4423,"close":4456,"volume":45840,"rsi_14":36.36,"sma_20":4873.75,"sma_60":5193.08,"sma_120":5190.54},{"date":"2025-12-11","open":4442,"high":4526,"low":4442,"close":4507,"volume":43046,"rsi_14":50.43,"sma_20":4839.25,"sma_60":5181.92,"sma_120":5189.92},{"date":"2025-12-12","open":4479,"high":4629,"low":4479,"close":4624,"volume":48337,"rsi_14":67.2,"sma_20":4827.0,"sma_60":5173.0,"sma_120":5190.29},{"date":"2025-12-15","open":4587,"high":4657,"low":4568,"close":4582,"volume":51793,"rsi_14":65.62,"sma_20":4816.0,"sma_60":5161.17,"sma_120":5190.5},{"date":"2025-12-16","open":4573,"high":4601,"low":4535,"close":4545,"volume":35940,"rsi_14":53.57,"sma_20":4813.5,"sma_60":5150.17,"sma_120":5189.75},{"date":"2025-12-17","open":4526,"high":4629,"low":4507,"close":4540,"volume":34656,"rsi_14":56.07,"sma_20":4814.0,"sma_60":5140.92,"sma_120":5187.96},{"date":"2025-12-18","open":4516,"high":4563,"low":4474,"close":4498,"volume":37203,"rsi_14":53.1,"sma_20":4807.25,"sma_60":5128.92,"sma_120":5185.29},{"date":"2025-12-19","open":4498,"high":4563,"low":4484,"close":4559,"volume":63224,"rsi_14":57.6,"sma_20":4810.25,"sma_60":5119.0,"sma_120":5184.71},{"date":"2025-12-22","open":4554,"high":4620,"low":4535,"close":4573,"volume":48865,"rsi_14":55.83,"sma_20":4818.25,"sma_60":5109.83,"sma_120":5184.33},{"date":"2025-12-23","open":4573,"high":4624,"low":4549,"close":4568,"volume":60403,"rsi_14":51.35,"sma_20":4827.5,"sma_60":5102.08,"sma_120":5183.96},{"date":"2025-12-24","open":4559,"high":4591,"low":4554,"close":4563,"volume":46058,"rsi_14":52.29,"sma_20":4830.5,"sma_60":5096.58,"sma_120":5180.96},{"date":"2025-12-26","open":4554,"high":4591,"low":4540,"close":4554,"volume":58271,"rsi_14":49.06,"sma_20":4834.5,"sma_60":5090.58,"sma_120":5178.88},{"date":"2025-12-29","open":4512,"high":4554,"low":4488,"close":4531,"volume":39059,"rsi_14":55.91,"sma_20":4838.0,"sma_60":5086.5,"sma_120":5177.0},{"date":"2025-12-30","open":4531,"high":4531,"low":4470,"close":4498,"volume":22180,"rsi_14":54.74,"sma_20":4839.5,"sma_60":5079.0,"sma_120":5176.88},{"date":"2026-01-02","open":4451,"high":4502,"low":4427,"close":4470,"volume":67171,"rsi_14":51.49,"sma_20":4837.5,"sma_60":5072.5,"sma_120":5176.42},{"date":"2026-01-05","open":4456,"high":4573,"low":4456,"close":4516,"volume":59412,"rsi_14":51.0,"sma_20":4835.5,"sma_60":5067.67,"sma_120":5173.58},{"date":"2026-01-06","open":4488,"high":4657,"low":4488,"close":4657,"volume":128724,"rsi_14":53.33,"sma_20":4841.75,"sma_60":5064.33,"sma_120":5168.75},{"date":"2026-01-07","open":4648,"high":4671,"low":4507,"close":4531,"volume":71877,"rsi_14":45.53,"sma_20":4840.0,"sma_60":5058.08,"sma_120":5161.96},{"date":"2026-01-08","open":4498,"high":4531,"low":4432,"close":4432,"volume":68650,"rsi_14":41.18,"sma_20":4837.5,"sma_60":5051.92,"sma_120":5147.62},{"date":"2026-01-09","open":4427,"high":4460,"low":4395,"close":4460,"volume":37447,"rsi_14":43.97,"sma_20":4837.75,"sma_60":5047.25,"sma_120":5133.04},{"date":"2026-01-12","open":4460,"high":4540,"low":4442,"close":4474,"volume":76684,"rsi_14":48.15,"sma_20":4838.75,"sma_60":5040.33,"sma_120":5120.67},{"date":"2026-01-13","open":4460,"high":4516,"low":4427,"close":4474,"volume":53740,"rsi_14":42.62,"sma_20":4837.0,"sma_60":5031.75,"sma_120":5110.29},{"date":"2026-01-14","open":4442,"high":4573,"low":4442,"close":4531,"volume":65178,"rsi_14":46.56,"sma_20":4832.0,"sma_60":5026.67,"sma_120":5101.75},{"date":"2026-01-15","open":4498,"high":4685,"low":4498,"close":4610,"volume":129508,"rsi_14":53.06,"sma_20":4833.5,"sma_60":5017.0,"sma_120":5095.5},{"date":"2026-01-16","open":4615,"high":4704,"low":4605,"close":4615,"volume":100035,"rsi_14":53.74,"sma_20":4837.25,"sma_60":5008.92,"sma_120":5090.12},{"date":"2026-01-19","open":4615,"high":4760,"low":4587,"close":4601,"volume":128067,"rsi_14":55.24,"sma_20":4846.75,"sma_60":4993.83,"sma_120":5084.96},{"date":"2026-01-20","open":4601,"high":4751,"low":4545,"close":4695,"volume":195336,"rsi_14":63.46,"sma_20":4854.0,"sma_60":4987.0,"sma_120":5082.04},{"date":"2026-01-21","open":4615,"high":4741,"low":4559,"close":4634,"volume":136868,"rsi_14":60.74,"sma_20":4857.25,"sma_60":4977.25,"sma_120":5079.42},{"date":"2026-01-22","open":4638,"high":4779,"low":4638,"close":4680,"volume":152796,"rsi_14":60.74,"sma_20":4863.25,"sma_60":4967.67,"sma_120":5077.12},{"date":"2026-01-23","open":4713,"high":5032,"low":4713,"close":4994,"volume":631664,"rsi_14":68.0,"sma_20":4886.25,"sma_60":4965.5,"sma_120":5080.0},{"date":"2026-01-26","open":4985,"high":5154,"low":4891,"close":5060,"volume":322182,"rsi_14":80.21,"sma_20":4913.25,"sma_60":4964.67,"sma_120":5082.83},{"date":"2026-01-27","open":5060,"high":5154,"low":4891,"close":5069,"volume":234145,"rsi_14":90.48,"sma_20":4942.0,"sma_60":4963.33,"sma_120":5085.83},{"date":"2026-01-28","open":5069,"high":5144,"low":4957,"close":5022,"volume":272385,"rsi_14":84.88,"sma_20":4970.0,"sma_60":4960.5,"sma_120":5088.67},{"date":"2026-01-29","open":4976,"high":5847,"low":4835,"close":5435,"volume":1861928,"rsi_14":89.88,"sma_20":5021.5,"sma_60":4968.33,"sma_120":5096.46},{"date":"2026-01-30","open":5482,"high":5491,"low":5285,"close":5341,"volume":430168,"rsi_14":83.39,"sma_20":5065.5,"sma_60":4976.33,"sma_120":5102.38},{"date":"2026-02-02","open":5332,"high":5332,"low":4957,"close":4966,"volume":591465,"rsi_14":63.48,"sma_20":5082.0,"sma_60":4975.17,"sma_120":5104.29},{"date":"2026-02-03","open":5144,"high":5397,"low":5088,"close":5229,"volume":369151,"rsi_14":67.19,"sma_20":5119.25,"sma_60":4981.5,"sma_120":5108.46},{"date":"2026-02-04","open":5229,"high":5435,"low":5172,"close":5397,"volume":414418,"rsi_14":69.93,"sma_20":5170.75,"sma_60":4995.42,"sma_120":5114.21},{"date":"2026-02-05","open":5313,"high":5425,"low":5191,"close":5229,"volume":304169,"rsi_14":64.4,"sma_20":5211.75,"sma_60":4996.25,"sma_120":5118.79},{"date":"2026-02-06","open":5472,"high":5613,"low":5060,"close":5603,"volume":1241653,"rsi_14":70.11,"sma_20":5272.0,"sma_60":5005.58,"sma_120":5127.33},{"date":"2026-02-09","open":5753,"high":5763,"low":5566,"close":5603,"volume":633261,"rsi_14":68.95,"sma_20":5332.25,"sma_60":5012.42,"sma_120":5135.5},{"date":"2026-02-10","open":5603,"high":5810,"low":5594,"close":5632,"volume":510112,"rsi_14":71.09,"sma_20":5391.0,"sma_60":5020.92,"sma_120":5143.83},{"date":"2026-02-11","open":5632,"high":5763,"low":5575,"close":5716,"volume":454456,"rsi_14":71.54,"sma_20":5450.0,"sma_60":5036.25,"sma_120":5152.5},{"date":"2026-02-12","open":5772,"high":5931,"low":5716,"close":5885,"volume":450339,"rsi_14":69.71,"sma_20":5517.75,"sma_60":5055.75,"sma_120":5162.17},{"date":"2026-02-13","open":6109,"high":7562,"low":6016,"close":7131,"volume":7025950,"rsi_14":80.11,"sma_20":5652.0,"sma_60":5100.92,"sma_120":5183.33},{"date":"2026-02-19","open":7871,"high":8508,"low":7590,"close":8058,"volume":7930593,"rsi_14":84.3,"sma_20":5836.5,"sma_60":5163.67,"sma_120":5212.75},{"date":"2026-02-20","open":8405,"high":8574,"low":7571,"close":7646,"volume":2782000,"rsi_14":77.78,"sma_20":5994.0,"sma_60":5217.42,"sma_120":5239.42},{"date":"2026-02-23","open":7824,"high":7843,"low":7168,"close":7215,"volume":1326422,"rsi_14":68.77,"sma_20":6131.75,"sma_60":5265.67,"sma_120":5261.96},{"date":"2026-02-24","open":7121,"high":7403,"low":6850,"close":7224,"volume":840058,"rsi_14":70.22,"sma_20":6267.5,"sma_60":5315.5,"sma_120":5283.96},{"date":"2026-02-25","open":7431,"high":8508,"low":7196,"close":7674,"volume":4738490,"rsi_14":78.61,"sma_20":6410.5,"sma_60":5373.83,"sma_120":5311.29},{"date":"2026-02-26","open":7674,"high":8321,"low":7374,"close":7759,"volume":3417139,"rsi_14":77.78,"sma_20":6554.5,"sma_60":5434.08,"sma_120":5338.75},{"date":"2026-02-27","open":7702,"high":7815,"low":7459,"close":7552,"volume":678917,"rsi_14":73.47,"sma_20":6687.0,"sma_60":5486.33,"sma_120":5364.88},{"date":"2026-03-03","open":7178,"high":7365,"low":7028,"close":7028,"volume":786409,"rsi_14":68.18,"sma_20":6794.0,"sma_60":5531.92,"sma_120":5385.21},{"date":"2026-03-04","open":6793,"high":6878,"low":6203,"close":6278,"volume":924088,"rsi_14":56.34,"sma_20":6839.0,"sma_60":5564.08,"sma_120":5399.29},{"date":"2026-03-05","open":6672,"high":7121,"low":6662,"close":7028,"volume":524456,"rsi_14":61.73,"sma_20":6929.0,"sma_60":5608.92,"sma_120":5419.88},{"date":"2026-03-06","open":6822,"high":7262,"low":6775,"close":7206,"volume":394793,"rsi_14":62.65,"sma_20":7048.5,"sma_60":5656.08,"sma_120":5442.42},{"date":"2026-03-09","open":6887,"high":6943,"low":6690,"close":6897,"volume":311765,"rsi_14":59.16,"sma_20":7137.5,"sma_60":5698.0,"sma_120":5461.92},{"date":"2026-03-10","open":7187,"high":7234,"low":7009,"close":7112,"volume":205253,"rsi_14":59.45,"sma_20":7229.0,"sma_60":5743.33,"sma_120":5483.62},{"date":"2026-03-11","open":7243,"high":7407,"low":7121,"close":7224,"volume":377253,"rsi_14":50.87,"sma_20":7335.5,"sma_60":5792.17,"sma_120":5505.12},{"date":"2026-03-12","open":7234,"high":7337,"low":7187,"close":7281,"volume":161794,"rsi_14":41.34,"sma_20":7425.0,"sma_60":5842.42,"sma_120":5525.29},{"date":"2026-03-13","open":7262,"high":7262,"low":7056,"close":7178,"volume":169356,"rsi_14":44.39,"sma_20":7509.0,"sma_60":5890.83,"sma_120":5541.96},{"date":"2026-03-16","open":7178,"high":7403,"low":7150,"close":7206,"volume":264548,"rsi_14":49.88,"sma_20":7593.0,"sma_60":5938.67,"sma_120":5555.83},{"date":"2026-03-17","open":7356,"high":7562,"low":7290,"close":7431,"volume":416164,"rsi_14":52.58,"sma_20":7684.5,"sma_60":5988.75,"sma_120":5580.88},{"date":"2026-03-18","open":7524,"high":7590,"low":7431,"close":7552,"volume":454340,"rsi_14":48.34,"sma_20":7773.5,"sma_60":6041.58,"sma_120":5601.38},{"date":"2026-03-19","open":7431,"high":7637,"low":7374,"close":7496,"volume":349674,"rsi_14":46.39,"sma_20":7793.0,"sma_60":6094.08,"sma_120":5622.12},{"date":"2026-03-20","open":7534,"high":7955,"low":7534,"close":7805,"volume":661335,"rsi_14":53.38,"sma_20":7779.5,"sma_60":6152.17,"sma_120":5646.54},{"date":"2026-03-23","open":7609,"high":7609,"low":7337,"close":7337,"volume":399205,"rsi_14":54.2,"sma_20":7763.0,"sma_60":6202.67,"sma_120":5665.79},{"date":"2026-03-24","open":7590,"high":7702,"low":7196,"close":7431,"volume":359470,"rsi_14":69.04,"sma_20":7774.5,"sma_60":6253.75,"sma_120":5686.38},{"date":"2026-03-25","open":7552,"high":7590,"low":7393,"close":7440,"volume":635841,"rsi_14":59.02,"sma_20":7786.0,"sma_60":6304.75,"sma_120":5707.29},{"date":"2026-03-26","open":7460,"high":7470,"low":7220,"close":7250,"volume":435781,"rsi_14":42.52,"sma_20":7739.0,"sma_60":6344.33,"sma_120":5723.21},{"date":"2026-03-27","open":7080,"high":7140,"low":6800,"close":7050,"volume":261395,"rsi_14":44.48,"sma_20":7677.5,"sma_60":6380.67,"sma_120":5738.62},{"date":"2026-03-30","open":6720,"high":6880,"low":6610,"close":6820,"volume":179714,"rsi_14":36.3,"sma_20":7615.5,"sma_60":6413.33,"sma_120":5751.96},{"date":"2026-03-31","open":6820,"high":6950,"low":6580,"close":6680,"volume":176769,"rsi_14":31.8,"sma_20":7574.5,"sma_60":6444.08,"sma_120":5765.29},{"date":"2026-04-01","open":6790,"high":7100,"low":6790,"close":7010,"volume":224347,"rsi_14":37.74,"sma_20":7590.0,"sma_60":6480.92,"sma_120":5779.96},{"date":"2026-04-02","open":7070,"high":7110,"low":6620,"close":6700,"volume":305565,"rsi_14":35.45,"sma_20":7550.0,"sma_60":6513.08,"sma_120":5792.79},{"date":"2026-04-03","open":6800,"high":6970,"low":6780,"close":6820,"volume":74484,"rsi_14":37.17,"sma_20":7506.5,"sma_60":6546.42,"sma_120":5807.04},{"date":"2026-04-06","open":6820,"high":6930,"low":6810,"close":6870,"volume":98179,"rsi_14":33.44,"sma_20":7482.0,"sma_60":6578.08,"sma_120":5821.21},{"date":"2026-04-07","open":7050,"high":7050,"low":6840,"close":6900,"volume":158982,"rsi_14":31.29,"sma_20":7447.5,"sma_60":6612.5,"sma_120":5835.29},{"date":"2026-04-08","open":7100,"high":7320,"low":7100,"close":7260,"volume":349614,"rsi_14":39.12,"sma_20":7425.0,"sma_60":6654.67,"sma_120":5853.29},{"date":"2026-04-09","open":7220,"high":7220,"low":6960,"close":6990,"volume":108407,"rsi_14":29.94,"sma_20":7386.0,"sma_60":6691.83,"sma_120":5869.54},{"date":"2026-04-10","open":7060,"high":7310,"low":6990,"close":7300,"volume":188011,"rsi_14":41.59,"sma_20":7368.0,"sma_60":6733.92,"sma_120":5887.12},{"date":"2026-04-13","open":7240,"high":7255,"low":7060,"close":7100,"volume":79916,"rsi_14":37.23,"sma_20":7338.5,"sma_60":6772.67,"sma_120":5902.21},{"date":"2026-04-14","open":7190,"high":7380,"low":7160,"close":7310,"volume":127629,"rsi_14":40.87,"sma_20":7307.5,"sma_60":6813.92,"sma_120":5920.29},{"date":"2026-04-15","open":7380,"high":7560,"low":7320,"close":7560,"volume":196466,"rsi_14":55.15,"sma_20":7282.5,"sma_60":6857.92,"sma_120":5937.46},{"date":"2026-04-16","open":7570,"high":7640,"low":7450,"close":7600,"volume":107891,"rsi_14":59.65,"sma_20":7262.5,"sma_60":6902.5,"sma_120":5955.71},{"date":"2026-04-17","open":7510,"high":7580,"low":7410,"close":7550,"volume":121464,"rsi_14":63.67,"sma_20":7223.5,"sma_60":6946.5,"sma_120":5973.46},{"date":"2026-04-20","open":7570,"high":7750,"low":7480,"close":7650,"volume":152290,"rsi_14":68.44,"sma_20":7214.5,"sma_60":6990.5,"sma_120":5992.88},{"date":"2026-04-21","open":7670,"high":7760,"low":7660,"close":7690,"volume":144186,"rsi_14":64.53,"sma_20":7202.5,"sma_60":7036.25,"sma_120":6011.79},{"date":"2026-04-22","open":7690,"high":7690,"low":7500,"close":7650,"volume":123520,"rsi_14":72.95,"sma_20":7188.0,"sma_60":7080.5,"sma_120":6029.46},{"date":"2026-04-23","open":7730,"high":7800,"low":7580,"close":7710,"volume":181446,"rsi_14":72.14,"sma_20":7211.0,"sma_60":7120.17,"sma_120":6047.29},{"date":"2026-04-24","open":7710,"high":7800,"low":7650,"close":7760,"volume":289749,"rsi_14":72.14,"sma_20":7246.5,"sma_60":7159.5,"sma_120":6066.46},{"date":"2026-04-27","open":7810,"high":8060,"low":7670,"close":7870,"volume":444396,"rsi_14":73.21,"sma_20":7299.0,"sma_60":7200.5,"sma_120":6086.62},{"date":"2026-04-28","open":7910,"high":8140,"low":7800,"close":8000,"volume":396949,"rsi_14":69.89,"sma_20":7365.0,"sma_60":7244.5,"sma_120":6107.54},{"date":"2026-04-29","open":8040,"high":8130,"low":7890,"close":8100,"volume":223800,"rsi_14":82.84,"sma_20":7419.5,"sma_60":7282.83,"sma_120":6125.58},{"date":"2026-04-30","open":8120,"high":8280,"low":7830,"close":7840,"volume":383967,"rsi_14":71.54,"sma_20":7566.5,"sma_60":7233.83,"sma_120":7502.25},{"date":"2026-05-04","open":7950,"high":8500,"low":7910,"close":8290,"volume":1035148,"rsi_14":81.48,"sma_20":7550.0,"sma_60":7368.33,"sma_120":6175.46},{"date":"2026-05-06","open":8720,"high":9190,"low":8410,"close":9010,"volume":2463749,"rsi_14":85.42,"sma_20":7657.0,"sma_60":7425.5,"sma_120":6205.79},{"date":"2026-05-07","open":8930,"high":8930,"low":8040,"close":8270,"volume":681834,"rsi_14":62.28,"sma_20":7725.5,"sma_60":7467.33,"sma_120":6231.38},{"date":"2026-05-08","open":8090,"high":8350,"low":8050,"close":8190,"volume":319903,"rsi_14":60.07,"sma_20":7772.0,"sma_60":7510.83,"sma_120":6253.54},{"date":"2026-05-11","open":8570,"high":8700,"low":8060,"close":8070,"volume":432683,"rsi_14":58.67,"sma_20":7826.0,"sma_60":7545.67,"sma_120":6275.62},{"date":"2026-05-12","open":8070,"high":8220,"low":7510,"close":7640,"volume":350359,"rsi_14":49.85,"sma_20":7843.0,"sma_60":7573.33,"sma_120":6292.88},{"date":"2026-05-13","open":7590,"high":7650,"low":7350,"close":7370,"volume":218522,"rsi_14":45.51,"sma_20":7856.5,"sma_60":7596.0,"sma_120":6308.46},{"date":"2026-05-14","open":7400,"high":7570,"low":7350,"close":7400,"volume":141682,"rsi_14":46.48,"sma_20":7861.0,"sma_60":7617.67,"sma_120":6326.96},{"date":"2026-05-15","open":7700,"high":7990,"low":7210,"close":7320,"volume":464457,"rsi_14":44.54,"sma_20":7849.0,"sma_60":7635.0,"sma_120":6345.38},{"date":"2026-05-18","open":7490,"high":7490,"low":7010,"close":7180,"volume":317122,"rsi_14":42.08,"sma_20":7828.0,"sma_60":7627.83,"sma_120":6364.38},{"date":"2026-05-19","open":7140,"high":7260,"low":6880,"close":6960,"volume":190625,"rsi_14":37.93,"sma_20":7798.5,"sma_60":7600.5,"sma_120":6382.08},{"date":"2026-05-20","open":7000,"high":7040,"low":6700,"close":6720,"volume":220231,"rsi_14":33.51,"sma_20":7752.0,"sma_60":7576.5,"sma_120":6396.96},{"date":"2026-05-21","open":6850,"high":7170,"low":6850,"close":7130,"volume":161925,"rsi_14":38.42,"sma_20":7724.0,"sma_60":7567.0,"sma_120":6416.33},{"date":"2026-05-22","open":7180,"high":7370,"low":7130,"close":7320,"volume":97928,"rsi_14":43.69,"sma_20":7707.5,"sma_60":7560.5,"sma_120":6438.0},{"date":"2026-05-26","open":7500,"high":7550,"low":7100,"close":7120,"volume":157141,"rsi_14":34.88,"sma_20":7678.0,"sma_60":7542.67,"sma_120":6458.25},{"date":"2026-05-27","open":7130,"high":7240,"low":7010,"close":7100,"volume":156124,"rsi_14":19.87,"sma_20":7645.0,"sma_60":7523.0,"sma_120":6477.33},{"date":"2026-05-28","open":7110,"high":7110,"low":6710,"close":6960,"volume":157451,"rsi_14":24.51,"sma_20":7599.5,"sma_60":7504.67,"sma_120":6495.5},{"date":"2026-05-29","open":6970,"high":6990,"low":6700,"close":6860,"volume":96156,"rsi_14":24.32,"sma_20":7542.5,"sma_60":7494.0,"sma_120":6512.96},{"date":"2026-06-01","open":6930,"high":6930,"low":6610,"close":6670,"volume":248546,"rsi_14":23.68,"sma_20":7471.0,"sma_60":7493.5,"sma_120":6528.79},{"date":"2026-06-02","open":6670,"high":6670,"low":6360,"close":6600,"volume":143269,"rsi_14":27.39,"sma_20":7409.0,"sma_60":7478.5,"sma_120":6543.71},{"date":"2026-06-04","open":6640,"high":6990,"low":6560,"close":6740,"volume":81666,"rsi_14":35.48,"sma_20":7331.5,"sma_60":7462.67,"sma_120":6559.38},{"date":"2026-06-05","open":6800,"high":7400,"low":6700,"close":7180,"volume":790705,"rsi_14":45.74,"sma_20":7240.0,"sma_60":7459.67,"sma_120":6578.83},{"date":"2026-06-08","open":6530,"high":6840,"low":6310,"close":6410,"volume":277591,"rsi_14":36.09,"sma_20":7147.0,"sma_60":7440.0,"sma_120":6591.67},{"date":"2026-06-09","open":6520,"high":6650,"low":6400,"close":6450,"volume":336716,"rsi_14":38.49,"sma_20":7060.0,"sma_60":7419.0,"sma_120":6605.58},{"date":"2026-06-10","open":6370,"high":6470,"low":6210,"close":6370,"volume":115558,"rsi_14":40.26,"sma_20":6975.0,"sma_60":7395.67,"sma_120":6619.04},{"date":"2026-06-11","open":6170,"high":6340,"low":6150,"close":6290,"volume":121755,"rsi_14":42.51,"sma_20":6907.5,"sma_60":7372.83,"sma_120":6631.83},{"date":"2026-06-12","open":6370,"high":6920,"low":6370,"close":6640,"volume":164491,"rsi_14":41.28,"sma_20":6871.0,"sma_60":7355.33,"sma_120":6647.08},{"date":"2026-06-15","open":6660,"high":6810,"low":6550,"close":6640,"volume":129514,"rsi_14":37.02,"sma_20":6833.0,"sma_60":7333.83,"sma_120":6661.29},{"date":"2026-06-16","open":6640,"high":6880,"low":6600,"close":6710,"volume":155867,"rsi_14":41.77,"sma_20":6802.5,"sma_60":7311.33,"sma_120":6676.46},{"date":"2026-06-17","open":6790,"high":6800,"low":6650,"close":6650,"volume":65762,"rsi_14":31.72,"sma_20":6671.5,"sma_60":7187.67,"sma_120":6784.17},{"date":"2026-06-18","open":6650,"high":6710,"low":6380,"close":6470,"volume":98586,"rsi_14":40.47,"sma_20":6751.5,"sma_60":7257.83,"sma_120":6705.0},{"date":"2026-06-19","open":6460,"high":6470,"low":6120,"close":6300,"volume":130881,"rsi_14":39.39,"sma_20":6730.5,"sma_60":7232.33,"sma_120":6717.5},{"date":"2026-06-22","open":6270,"high":6290,"low":6080,"close":6210,"volume":151793,"rsi_14":40.94,"sma_20":6684.5,"sma_60":7203.67,"sma_120":6728.71},{"date":"2026-06-23","open":6210,"high":6230,"low":5920,"close":6000,"volume":168300,"rsi_14":38.81,"sma_20":6618.5,"sma_60":7171.33,"sma_120":6738.04},{"date":"2026-06-24","open":5910,"high":6080,"low":5880,"close":6020,"volume":77177,"rsi_14":35.94,"sma_20":6563.5,"sma_60":7150.83,"sma_120":6747.58},{"date":"2026-06-25","open":6050,"high":6200,"low":5960,"close":6060,"volume":53141,"rsi_14":24.07,"sma_20":6511.5,"sma_60":7134.33,"sma_120":6757.5},{"date":"2026-06-26","open":6020,"high":6060,"low":5440,"close":5850,"volume":270758,"rsi_14":32.5,"sma_20":6456.0,"sma_60":7118.17,"sma_120":6765.75},{"date":"2026-06-29","open":5850,"high":6210,"low":5730,"close":6210,"volume":88088,"rsi_14":43.75,"sma_20":6423.5,"sma_60":7110.33,"sma_120":6777.21},{"date":"2026-06-30","open":6180,"high":6690,"low":6010,"close":6630,"volume":409747,"rsi_14":55.75,"sma_20":6421.5,"sma_60":7104.0,"sma_120":6792.46},{"date":"2026-07-01","open":6620,"high":6880,"low":6500,"close":6700,"volume":190757,"rsi_14":59.11,"sma_20":6426.5,"sma_60":7104.0,"sma_120":6808.54},{"date":"2026-07-02","open":6680,"high":6720,"low":6430,"close":6650,"volume":127688,"rsi_14":50.26,"sma_20":6422.0,"sma_60":7101.17,"sma_120":6823.79},{"date":"2026-07-03","open":6640,"high":6830,"low":6470,"close":6780,"volume":131791,"rsi_14":53.37,"sma_20":6402.0,"sma_60":7099.67,"sma_120":6838.88},{"date":"2026-07-06","open":6830,"high":7290,"low":6670,"close":6810,"volume":251162,"rsi_14":52.45,"sma_20":6422.0,"sma_60":7098.17,"sma_120":6855.33},{"date":"2026-07-07","open":6770,"high":6790,"low":6480,"close":6540,"volume":109231,"rsi_14":47.56,"sma_20":6426.5,"sma_60":7086.17,"sma_120":6870.42},{"date":"2026-07-08","open":6520,"high":6720,"low":6250,"close":6430,"volume":76452,"rsi_14":49.08,"sma_20":6429.5,"sma_60":7076.83,"sma_120":6884.33},{"date":"2026-07-09","open":6300,"high":6590,"low":6300,"close":6470,"volume":105973,"rsi_14":54.15,"sma_20":6438.5,"sma_60":7063.0,"sma_120":6898.46},{"date":"2026-07-10","open":6510,"high":6830,"low":6510,"close":6730,"volume":57955,"rsi_14":61.71,"sma_20":6443.0,"sma_60":7056.83,"sma_120":6914.75},{"date":"2026-07-13","open":6670,"high":6890,"low":6470,"close":6550,"volume":81003,"rsi_14":62.56,"sma_20":6438.5,"sma_60":7044.17,"sma_120":6929.04},{"date":"2026-07-14","open":6410,"high":6610,"low":6250,"close":6450,"volume":81207,"rsi_14":59.47,"sma_20":6425.5,"sma_60":7025.67,"sma_120":6941.79},{"date":"2026-07-15","open":6450,"high":6770,"low":6450,"close":6640,"volume":107814,"rsi_14":61.98,"sma_20":6425.0,"sma_60":7009.67,"sma_120":6956.08},{"date":"2026-07-16","open":6600,"high":6650,"low":6460,"close":6520,"volume":77897,"rsi_14":64.38,"sma_20":6427.5,"sma_60":6992.5,"sma_120":6969.5},{"date":"2026-07-20","open":6520,"high":6520,"low":6160,"close":6240,"volume":67216,"rsi_14":50.67,"sma_20":6424.5,"sma_60":6969.0,"sma_120":6979.75},{"date":"2026-07-21","open":6220,"high":6360,"low":6100,"close":6330,"volume":45553,"rsi_14":42.19,"sma_20":6430.5,"sma_60":6946.33,"sma_120":6991.29},{"date":"2026-07-22","open":6440,"high":6490,"low":6250,"close":6260,"volume":45970,"rsi_14":38.54,"sma_20":6443.5,"sma_60":6923.17,"sma_120":7001.83},{"date":"2026-07-23","open":6280,"high":6560,"low":6270,"close":6560,"volume":79653,"rsi_14":47.93,"sma_20":6470.5,"sma_60":6904.0,"sma_120":7012.08},{"date":"2026-07-24","open":6530,"high":6530,"low":6320,"close":6410,"volume":52702,"rsi_14":41.55,"sma_20":6488.0,"sma_60":6881.5,"sma_120":7020.5},{"date":"2026-07-27","open":6410,"high":6470,"low":6330,"close":6360,"volume":39475,"rsi_14":39.82,"sma_20":6513.5,"sma_60":6856.33,"sma_120":7028.42},{"date":"2026-07-28","open":6290,"high":6320,"low":5950,"close":6070,"volume":130412,"rsi_14":39.46,"sma_20":6506.5,"sma_60":6824.17,"sma_120":7034.33},{"date":"2026-07-29","open":6290,"high":6290,"low":5550,"close":5980,"volume":166213,"rsi_14":39.82,"sma_20":6474.0,"sma_60":6788.83,"sma_120":7035.83},{"date":"2026-07-30","open":5600,"high":6070,"low":5600,"close":5760,"volume":128949,"rsi_14":35.15,"sma_20":6427.0,"sma_60":6754.17,"sma_120":7036.33},{"date":"2026-07-31","open":5810,"high":6300,"low":5810,"close":6280,"volume":133071,"rsi_14":41.51,"sma_20":6408.5,"sma_60":6720.67,"sma_120":7044.5},{"date":"2026-08-03","open":6360,"high":6370,"low":5840,"close":6170,"volume":76746,"rsi_14":42.64,"sma_20":6378.0,"sma_60":6673.33,"sma_120":7049.42},{"date":"2026-08-04","open":6180,"high":6270,"low":6130,"close":6240,"volume":40310,"rsi_14":45.88,"sma_20":6349.5,"sma_60":6639.5,"sma_120":7053.42},{"date":"2026-08-05","open":6270,"high":6500,"low":6260,"close":6450,"volume":77155,"rsi_14":46.3,"sma_20":6345.0,"sma_60":6610.5,"sma_120":7060.67},{"date":"2026-08-06","open":6450,"high":6450,"low":6320,"close":6410,"volume":48129,"rsi_14":47.79,"sma_20":6344.0,"sma_60":6582.83,"sma_120":7064.25},{"date":"2026-08-07","open":6420,"high":6450,"low":6310,"close":6400,"volume":32688,"rsi_14":53.6,"sma_20":6340.5,"sma_60":6562.17,"sma_120":7067.75},{"date":"2026-08-10","open":6400,"high":6490,"low":6360,"close":6470,"volume":54896,"rsi_14":53.18,"sma_20":6327.5,"sma_60":6547.17,"sma_120":7071.58},{"date":"2026-08-11","open":6470,"high":6560,"low":6430,"close":6540,"volume":43036,"rsi_14":56.36,"sma_20":6327.0,"sma_60":6532.83,"sma_120":7075.25},{"date":"2026-08-12","open":6560,"high":6720,"low":6540,"close":6670,"volume":90170,"rsi_14":52.71,"sma_20":6338.0,"sma_60":6522.0,"sma_120":7078.5},{"date":"2026-08-13","open":6690,"high":6800,"low":6480,"close":6550,"volume":74782,"rsi_14":53.5,"sma_20":6333.5,"sma_60":6511.5,"sma_120":7069.67},{"date":"2026-08-14","open":6650,"high":7140,"low":6640,"close":6900,"volume":179701,"rsi_14":61.74,"sma_20":6352.5,"sma_60":6510.5,"sma_120":7055.5},{"date":"2026-08-18","open":6900,"high":6910,"low":6510,"close":6720,"volume":69753,"rsi_14":64.84,"sma_20":6376.5,"sma_60":6510.5,"sma_120":7043.5},{"date":"2026-08-19","open":6670,"high":6670,"low":6390,"close":6460,"volume":39713,"rsi_14":60.17,"sma_20":6383.0,"sma_60":6499.33,"sma_120":7033.17},{"date":"2026-08-20","open":6600,"high":6700,"low":6500,"close":6640,"volume":33470,"rsi_14":68.97,"sma_20":6402.0,"sma_60":6488.0,"sma_120":7024.25},{"date":"2026-08-21","open":6640,"high":6640,"low":6460,"close":6570,"volume":38294,"rsi_14":57.75,"sma_20":6402.5,"sma_60":6478.83,"sma_120":7010.75},{"date":"2026-08-24","open":6600,"high":6620,"low":6490,"close":6570,"volume":29216,"rsi_14":61.36,"sma_20":6410.5,"sma_60":6470.0,"sma_120":6996.5},{"date":"2026-08-25","open":6580,"high":6750,"low":6430,"close":6730,"volume":39702,"rsi_14":63.24,"sma_20":6429.0,"sma_60":6466.17,"sma_120":6985.42},{"date":"2026-08-26","open":6730,"high":6880,"low":6710,"close":6860,"volume":59927,"rsi_14":61.58,"sma_20":6468.5,"sma_60":6466.17,"sma_120":6980.08},{"date":"2026-08-27","open":6900,"high":6940,"low":6680,"close":6720,"volume":41247,"rsi_14":58.29,"sma_20":6505.5,"sma_60":6467.0,"sma_120":6980.25},{"date":"2026-08-28","open":6720,"high":6830,"low":6670,"close":6800,"volume":29674,"rsi_14":60.31,"sma_20":6557.5,"sma_60":6470.33,"sma_120":6974.42},{"date":"2026-08-31","open":6800,"high":6820,"low":6610,"close":6780,"volume":50849,"rsi_14":58.2,"sma_20":6582.5,"sma_60":6471.0,"sma_120":6966.83},{"date":"2026-09-01","open":6780,"high":6790,"low":6570,"close":6730,"volume":129567,"rsi_14":55.08,"sma_20":6610.5,"sma_60":6463.5,"sma_120":6961.58},{"date":"2026-09-02","open":6670,"high":6670,"low":6520,"close":6600,"volume":48857,"rsi_14":48.13,"sma_20":6628.5,"sma_60":6466.67,"sma_120":6953.33},{"date":"2026-09-03","open":6590,"high":6670,"low":6450,"close":6560,"volume":33638,"rsi_14":50.28,"sma_20":6634.0,"sma_60":6468.5,"sma_120":6943.75},{"date":"2026-09-04","open":6580,"high":6810,"low":6460,"close":6740,"volume":129765,"rsi_14":45.06,"sma_20":6650.5,"sma_60":6474.67,"sma_120":6935.17},{"date":"2026-09-07","open":6740,"high":6750,"low":6600,"close":6690,"volume":37016,"rsi_14":48.99,"sma_20":6665.0,"sma_60":6481.33,"sma_120":6927.08},{"date":"2026-09-08","open":6640,"high":6750,"low":6610,"close":6610,"volume":32641,"rsi_14":55.73,"sma_20":6672.0,"sma_60":6480.83,"sma_120":6918.08},{"date":"2026-09-09","open":6590,"high":6700,"low":6590,"close":6620,"volume":27818,"rsi_14":49.12,"sma_20":6676.0,"sma_60":6480.5,"sma_120":6907.17},{"date":"2026-09-10","open":6650,"high":6660,"low":6470,"close":6650,"volume":42268,"rsi_14":53.64,"sma_20":6675.0,"sma_60":6479.5,"sma_120":6895.42},{"date":"2026-09-11","open":6610,"high":6700,"low":6600,"close":6670,"volume":18779,"rsi_14":54.46,"sma_20":6681.0,"sma_60":6479.83,"sma_120":6884.33},{"date":"2026-09-14","open":6670,"high":6720,"low":6590,"close":6660,"volume":44995,"rsi_14":46.39,"sma_20":6669.0,"sma_60":6483.0,"sma_120":6870.42},{"date":"2026-09-15","open":6680,"high":6680,"low":6500,"close":6570,"volume":33557,"rsi_14":34.41,"sma_20":6661.5,"sma_60":6487.5,"sma_120":6859.92},{"date":"2026-09-16","open":6520,"high":6530,"low":6300,"close":6350,"volume":63202,"rsi_14":31.68,"sma_20":6656.0,"sma_60":6489.83,"sma_120":6846.75},{"date":"2026-09-17","open":6450,"high":6550,"low":6370,"close":6530,"volume":25502,"rsi_14":37.84,"sma_20":6650.5,"sma_60":6498.67,"sma_120":6835.0},{"date":"2026-09-18","open":6530,"high":6610,"low":6410,"close":6530,"volume":35230,"rsi_14":38.53,"sma_20":6648.5,"sma_60":6507.17,"sma_120":6829.0},{"date":"2026-09-21","open":6560,"high":6600,"low":6450,"close":6570,"volume":45499,"rsi_14":42.59,"sma_20":6648.5,"sma_60":6515.67,"sma_120":6825.0},{"date":"2026-09-22","open":6600,"high":6750,"low":6500,"close":6580,"volume":59677,"rsi_14":48.96,"sma_20":6641.0,"sma_60":6527.83,"sma_120":6823.0},{"date":"2026-09-23","open":6620,"high":6620,"low":6510,"close":6510,"volume":21748,"rsi_14":47.47,"sma_20":6623.5,"sma_60":6532.83,"sma_120":6821.58},{"date":"2026-09-28","open":6530,"high":6700,"low":6360,"close":6680,"volume":74976,"rsi_14":46.94,"sma_20":6621.5,"sma_60":6533.67,"sma_120":6818.83},{"date":"2026-09-29","open":6600,"high":6630,"low":6430,"close":6570,"volume":25726,"rsi_14":44.23,"sma_20":6610.0,"sma_60":6531.5,"sma_120":6817.75},{"date":"2026-09-30","open":6610,"high":6620,"low":6490,"close":6540,"volume":22741,"rsi_14":46.46,"sma_20":6598.0,"sma_60":6529.67,"sma_120":6815.42},{"date":"2026-10-01","open":6550,"high":6610,"low":6440,"close":6550,"volume":32997,"rsi_14":46.46,"sma_20":6589.0,"sma_60":6525.83,"sma_120":6812.75},{"date":"2026-10-02","open":6540,"high":6600,"low":6320,"close":6520,"volume":35978,"rsi_14":43.43,"sma_20":6585.0,"sma_60":6521.0,"sma_120":6809.58},{"date":"2026-10-06","open":6550,"high":6550,"low":6430,"close":6490,"volume":25380,"rsi_14":41.0,"sma_20":6581.5,"sma_60":6520.17,"sma_120":6803.17},{"date":"2026-10-07","open":6490,"high":6490,"low":6410,"close":6450,"volume":25383,"rsi_14":39.81,"sma_20":6567.0,"sma_60":6520.5,"sma_120":6798.67},{"date":"2026-10-08","open":6480,"high":6480,"low":6320,"close":6340,"volume":29754,"rsi_14":39.05,"sma_20":6549.5,"sma_60":6518.33,"sma_120":6790.67},{"date":"2026-10-12","open":6380,"high":6380,"low":6150,"close":6200,"volume":41744,"rsi_14":42.27,"sma_20":6529.0,"sma_60":6509.5,"sma_120":6783.17},{"date":"2026-10-13","open":6300,"high":6310,"low":6000,"close":6150,"volume":104886,"rsi_14":27.38,"sma_20":6505.5,"sma_60":6502.83,"sma_120":6773.5},{"date":"2026-10-14","open":6300,"high":6340,"low":6190,"close":6220,"volume":40191,"rsi_14":32.97,"sma_20":6484.0,"sma_60":6499.0,"sma_120":6762.33},{"date":"2026-10-15","open":6200,"high":6200,"low":5940,"close":6050,"volume":64709,"rsi_14":25.0,"sma_20":6453.0,"sma_60":6489.17,"sma_120":6749.42},{"date":"2026-10-16","open":6150,"high":6280,"low":6120,"close":6200,"volume":48827,"rsi_14":33.9,"sma_20":6430.0,"sma_60":6483.83,"sma_120":6738.17},{"date":"2026-10-19","open":6160,"high":6380,"low":6130,"close":6340,"volume":29727,"rsi_14":43.2,"sma_20":6418.5,"sma_60":6485.5,"sma_120":6727.25},{"date":"2026-10-20","open":6330,"high":6390,"low":5990,"close":6150,"volume":34581,"rsi_14":29.13,"sma_20":6408.5,"sma_60":6482.5,"sma_120":6714.42},{"date":"2026-10-21","open":6200,"high":6200,"low":6090,"close":6180,"volume":29708,"rsi_14":33.61,"sma_20":6391.0,"sma_60":6481.17,"sma_120":6702.17},{"date":"2026-10-22","open":6200,"high":6210,"low":6070,"close":6080,"volume":17691,"rsi_14":31.75,"sma_20":6368.5,"sma_60":6473.17,"sma_120":6688.58},{"date":"2026-10-23","open":5980,"high":6080,"low":5794,"close":6080,"volume":36897}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.47,"pbr":0.38,"ttm_eps":null,"close":4705.6104},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.99,"pbr":0.34,"ttm_eps":null,"close":4153.8862},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.66,"pbr":0.29,"ttm_eps":null,"close":3492.73},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.34,"pbr":0.28,"ttm_eps":null,"close":3396.7253},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.46,"pbr":0.37,"ttm_eps":null,"close":4610.1763},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.95,"pbr":0.39,"ttm_eps":null,"close":4835.063},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.87,"pbr":0.37,"ttm_eps":null,"close":4497.7329},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.09,"pbr":0.55,"ttm_eps":null,"close":6680.0}],"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":"LS증권","phase":"above-fold","symbol_resolved":true}