{"status":"ok","report":{"price_analysis":{"current":3700.0,"change_1d":-0.9,"change_7d":-5.7,"change_30d":-10.8,"high_30d":4800.0,"low_30d":3505.0,"position_in_range":15.0,"support":3634.5,"resistance":4670.5},"summary":"가온그룹(078890)은 Others 섹터 KR 시장 종목입니다, 시가총액 687.02억. 현재가 3,730원, 전일 대비 -0.1%, 30일 -10.8%. PER 14.8배 / ROE 2.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3402.00, 기관 순매수 3.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.8배입니다. ROE 2.8%입니다. 시가총액 687.02억. 매출 5057.12억, 영업이익 298.03억.","grade":"C","comment":"PER 14.76배, ROE 2.79%","per":14.64,"pbr":0.53,"roe":2.79,"eps":252.72000000000003,"revenue":505712250031.0,"operating_income":29802934918.0,"net_income":4656246707.0,"market_cap":68149219600,"profit_margin":0.92,"roa":0.73,"operating_margin":5.89,"gross_margin":26.16,"debt_ratio":2.803285076497841,"total_assets":486832815710.0,"total_equity":128003240861.0,"total_debt":358829574849.0,"dividend_yield":1.03,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.2로 약세 구간입니다. MACD(-153.84)가 시그널선(-87.36)을 하회합니다(데드크로스). 현재가가 SMA20(4236)과 SMA60(4237) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3594~4878 (현재 위치 11%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.24607329842932,"macd":-153.84105521332822,"macd_signal":-87.36349705731264,"sma_20":4235.75,"sma_60":4237.416666666667,"bb_upper":4877.959272745264,"bb_lower":3593.540727254737,"atr_14":271.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3402.00, 기관 순매수 3.00. 30일 누적: 외국인 1370.00, 기관 12.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3402.0,"institutional_flow":3.0,"data":[{"date":"2026-10-22","foreign_net":8421.0,"institution_net":0.0,"retail_net":-8421.0},{"date":"2026-10-21","foreign_net":-8968.0,"institution_net":0.0,"retail_net":8968.0},{"date":"2026-10-20","foreign_net":-8127.0,"institution_net":1.0,"retail_net":8126.0},{"date":"2026-10-19","foreign_net":7427.0,"institution_net":0.0,"retail_net":-7427.0},{"date":"2026-10-16","foreign_net":4649.0,"institution_net":2.0,"retail_net":-4651.0},{"date":"2026-10-15","foreign_net":-7563.0,"institution_net":0.0,"retail_net":7563.0},{"date":"2026-10-14","foreign_net":-2949.0,"institution_net":0.0,"retail_net":2949.0},{"date":"2026-10-13","foreign_net":4522.0,"institution_net":1.0,"retail_net":-4523.0},{"date":"2026-10-12","foreign_net":-29002.0,"institution_net":0.0,"retail_net":29002.0},{"date":"2026-10-08","foreign_net":4332.0,"institution_net":0.0,"retail_net":-4332.0},{"date":"2026-10-07","foreign_net":-9270.0,"institution_net":0.0,"retail_net":9270.0},{"date":"2026-10-06","foreign_net":-4239.0,"institution_net":-1.0,"retail_net":4240.0},{"date":"2026-10-02","foreign_net":5260.0,"institution_net":1.0,"retail_net":-5261.0},{"date":"2026-10-01","foreign_net":24606.0,"institution_net":0.0,"retail_net":-24606.0},{"date":"2026-09-30","foreign_net":1387.0,"institution_net":1.0,"retail_net":-1388.0},{"date":"2026-09-29","foreign_net":4867.0,"institution_net":0.0,"retail_net":-4867.0},{"date":"2026-09-28","foreign_net":-2309.0,"institution_net":1.0,"retail_net":2308.0},{"date":"2026-09-23","foreign_net":4419.0,"institution_net":0.0,"retail_net":-4419.0},{"date":"2026-09-22","foreign_net":-7254.0,"institution_net":1.0,"retail_net":7253.0},{"date":"2026-09-21","foreign_net":-31511.0,"institution_net":0.0,"retail_net":31511.0},{"date":"2026-09-18","foreign_net":4022.0,"institution_net":1.0,"retail_net":-4023.0},{"date":"2026-09-17","foreign_net":-1206.0,"institution_net":0.0,"retail_net":1206.0},{"date":"2026-09-16","foreign_net":14624.0,"institution_net":1.0,"retail_net":-14625.0},{"date":"2026-09-15","foreign_net":17491.0,"institution_net":0.0,"retail_net":-17491.0},{"date":"2026-09-14","foreign_net":7422.0,"institution_net":1.0,"retail_net":-7423.0},{"date":"2026-09-11","foreign_net":-253.0,"institution_net":0.0,"retail_net":253.0},{"date":"2026-09-10","foreign_net":12888.0,"institution_net":0.0,"retail_net":-12888.0},{"date":"2026-09-09","foreign_net":-198.0,"institution_net":1.0,"retail_net":197.0},{"date":"2026-09-08","foreign_net":-11080.0,"institution_net":0.0,"retail_net":11080.0},{"date":"2026-09-07","foreign_net":-1038.0,"institution_net":1.0,"retail_net":1037.0}],"periods":{"d1":{"foreign_net":8421.0,"institution_net":0,"retail_net":-8421.0},"d3":{"foreign_net":-8674.0,"institution_net":1.0,"retail_net":8673.0},"d7":{"foreign_net":-7110.0,"institution_net":3.0,"retail_net":7107.0},"d14":{"foreign_net":-10901.0,"institution_net":4.0,"retail_net":10897.0},"d30":{"foreign_net":1370.0,"institution_net":12.0,"retail_net":-1382.0}}},"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 14.76x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +4.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.3,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-30.1,"unit":"%","percentile":25,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.8%","metrics":[{"name":"ROE","value":2.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.2,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.8,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":34,"summary":"유동비율 1.3x, 순차입금비율 2.4x","metrics":[{"name":"유동비율","value":1.3,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.4,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.76x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +4.3%"},"profitability":{"grade":"C","reason":"ROE 2.8%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.8,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":26.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.64,"current_pbr":0.53,"per_5y_high":18.89,"per_5y_low":16.33,"per_5y_avg":17.91,"per_percentile":0.0,"pbr_5y_high":1.66,"pbr_5y_low":0.83,"pbr_5y_avg":1.19,"pbr_percentile":0.0,"per_5y_median":18.5,"pbr_5y_median":1.2,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.2},{"quarter":"2024-Q3","per":null,"pbr":1.03},{"quarter":"2024-Q4","per":null,"pbr":0.89},{"quarter":"2025-Q1","per":null,"pbr":0.83},{"quarter":"2025-Q2","per":null,"pbr":0.92},{"quarter":"2025-Q3","per":null,"pbr":1.32},{"quarter":"2025-Q4","per":18.5,"pbr":1.66},{"quarter":"2026-Q1","per":16.33,"pbr":1.58},{"quarter":"2026-Q2","per":18.89,"pbr":1.3},{"quarter":"현재","per":14.64,"pbr":0.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5095.3848,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4014.0967,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2937.7461,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2700.7515,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3179.678,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4157.2808,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5830.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4775.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":18.5,"eps":315.08,"close":5830.0,"source":"reported"},{"date":"2026-01","per":20.53,"eps":315.08,"close":6470.0,"source":"reported"},{"date":"2026-02","per":24.79,"eps":315.08,"close":7810.0,"source":"reported"},{"date":"2026-03","per":16.33,"eps":352.1,"close":5750.0,"source":"reported"},{"date":"2026-04","per":19.14,"eps":352.1,"close":6740.0,"source":"reported"},{"date":"2026-05","per":19.82,"eps":352.1,"close":6980.0,"source":"reported"},{"date":"2026-06","per":18.89,"eps":252.72,"close":4775.0,"source":"reported"},{"date":"2026-07","per":15.43,"eps":252.72,"close":3900.0,"source":"reported"},{"date":"2026-08","per":17.17,"eps":252.72,"close":4340.0,"source":"reported"},{"date":"2026-09","per":17.31,"eps":252.72,"close":4375.0,"source":"reported"},{"date":"2026-10","per":14.25,"eps":252.72,"close":3600.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.38,"std":2.72,"upper_1sd":21.1,"lower_1sd":15.66,"current":14.25,"count":11},"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":1.03,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.4,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.03,"summary":"배당수익률 1.03%","metrics":[{"name":"배당수익률","value":1.03,"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":"14.8배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","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":"2026-10-23T21:12:21.579394+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.027851279202151826,"dividend_yield":null,"eps":193.49,"revenue":127024697626.0,"operating_income":7899385852.0,"net_income":3565054000.0,"market_cap":null,"profit_margin":0.028065833390106716,"operating_margin":0.062187794969276254,"roa":0.00732295335268372,"gross_margin":0.26164900319508516,"total_equity":128003240861.0,"total_assets":486832815710.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":18.38,"pbr":0.95,"roe":0.03114939225523655,"dividend_yield":1.03,"eps":213.93,"revenue":121752985832.0,"operating_income":11299721220.0,"net_income":3941633301.0,"market_cap":125300000000.0,"profit_margin":0.03237401755747358,"operating_margin":0.0928085758454568,"roa":0.00896192383105579,"gross_margin":0.25873727623787285,"total_equity":126539653445.0,"total_assets":439819995718.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05427820559903468,"dividend_yield":null,"eps":361.04,"revenue":141200069507.0,"operating_income":8515044260.0,"net_income":6652083753.0,"market_cap":null,"profit_margin":0.047111051547111475,"operating_margin":0.06030481634839327,"roa":0.016614829827471464,"gross_margin":0.2677235067233868,"total_equity":122555336522.0,"total_assets":400370260910.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08694543672490031,"dividend_yield":null,"eps":-515.74,"revenue":115734497066.0,"operating_income":2088783586.0,"net_income":-9502524347.0,"market_cap":null,"profit_margin":-0.08210623960789312,"operating_margin":0.01804806379215376,"roa":-0.025477478437337997,"gross_margin":0.2104269603998177,"total_equity":109292962402.0,"total_assets":372977426725.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04483081567287455,"dividend_yield":null,"eps":292.87,"revenue":133336201144.0,"operating_income":1478564234.0,"net_income":5396117852.0,"market_cap":null,"profit_margin":0.04047001343747838,"operating_margin":0.011088993246501639,"roa":0.013865417476373975,"gross_margin":0.16329429062168663,"total_equity":120366265280.0,"total_assets":389178173769.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02863728774887144,"dividend_yield":null,"eps":176.91,"revenue":127278741953.0,"operating_income":443361621.0,"net_income":3259616971.0,"market_cap":null,"profit_margin":0.02561006591504238,"operating_margin":0.0034833909747766,"roa":0.008303552099454704,"gross_margin":0.17392225587187488,"total_equity":113824221050.0,"total_assets":392556936111.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.17692450028431625,"dividend_yield":null,"eps":-1103.3,"revenue":141773357398.0,"operating_income":-11027250335.0,"net_income":-20328215052.0,"market_cap":null,"profit_margin":-0.14338529766867728,"operating_margin":-0.07778083652236031,"roa":-0.045318232507206145,"gross_margin":0.07783398466061626,"total_equity":114897682454.0,"total_assets":448565928708.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09350923855716271,"dividend_yield":null,"eps":-689.43,"revenue":115104341000.0,"operating_income":-13765570868.0,"net_income":-12702768162.0,"market_cap":null,"profit_margin":-0.11035872367315842,"operating_margin":-0.11959210876330024,"roa":-0.027772041552992312,"gross_margin":0.07557415332406968,"total_equity":135845060424.0,"total_assets":457394107587.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11935055850413723,"dividend_yield":null,"eps":-956.42,"revenue":116097936885.0,"operating_income":-11032429007.0,"net_income":-17622025871.0,"market_cap":null,"profit_margin":-0.15178586582856657,"operating_margin":-0.09502691695484732,"roa":-0.03688569120947898,"gross_margin":0.09188130899833603,"total_equity":147649295419.0,"total_assets":477746933653.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.032896234927080915,"dividend_yield":null,"eps":-294.64,"revenue":116366751155.0,"operating_income":-6064722615.0,"net_income":-5428771681.0,"market_cap":null,"profit_margin":-0.04665225785816517,"operating_margin":-0.052117314910010815,"roa":-0.011370708071264227,"gross_margin":0.13550578515332617,"total_equity":165027143472.0,"total_assets":477434795351.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.022752974988559337,"dividend_yield":null,"eps":-212.76,"revenue":136982127742.0,"operating_income":-9026842998.0,"net_income":-3920037183.0,"market_cap":null,"profit_margin":-0.02861714332823931,"operating_margin":-0.06589796163045207,"roa":-0.008029454324320607,"gross_margin":0.08383034710650888,"total_equity":172286797000.0,"total_assets":488207171330.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04672914316089159,"dividend_yield":null,"eps":-430.85,"revenue":115405928194.0,"operating_income":-4349899708.0,"net_income":-7938394206.0,"market_cap":null,"profit_margin":-0.06878671078885461,"operating_margin":-0.03769216864395145,"roa":-0.015439959391126221,"gross_margin":0.13529005853801312,"total_equity":169881013625.0,"total_assets":514146054721.0}],"current_price":3700.0,"change_pct":-0.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":9502.0},{"date":"2016-10-25","close":9414.0},{"date":"2016-10-26","close":9414.0},{"date":"2016-10-27","close":9281.0},{"date":"2016-10-28","close":9281.0},{"date":"2016-10-31","close":9236.0},{"date":"2016-11-01","close":9103.0},{"date":"2016-11-02","close":9103.0},{"date":"2016-11-03","close":9015.0},{"date":"2016-11-04","close":9059.0},{"date":"2016-11-07","close":9193.0},{"date":"2016-11-08","close":9148.0},{"date":"2016-11-09","close":8783.0},{"date":"2016-11-10","close":8969.0},{"date":"2016-11-11","close":9059.0},{"date":"2016-11-14","close":9015.0},{"date":"2016-11-15","close":8969.0},{"date":"2016-11-16","close":9015.0},{"date":"2016-11-17","close":9059.0},{"date":"2016-11-18","close":9059.0},{"date":"2016-11-21","close":8881.0},{"date":"2016-11-22","close":8924.0},{"date":"2016-11-23","close":8924.0},{"date":"2016-11-24","close":8810.0},{"date":"2016-11-25","close":8818.0},{"date":"2016-11-28","close":8969.0},{"date":"2016-11-29","close":9103.0},{"date":"2016-11-30","close":8924.0},{"date":"2016-12-01","close":9015.0},{"date":"2016-12-02","close":8924.0},{"date":"2016-12-05","close":8793.0},{"date":"2016-12-06","close":8793.0},{"date":"2016-12-07","close":8881.0},{"date":"2016-12-08","close":8827.0},{"date":"2016-12-09","close":8837.0},{"date":"2016-12-12","close":8881.0},{"date":"2016-12-13","close":8969.0},{"date":"2016-12-14","close":9015.0},{"date":"2016-12-15","close":8924.0},{"date":"2016-12-16","close":8969.0},{"date":"2016-12-19","close":9015.0},{"date":"2016-12-20","close":8969.0},{"date":"2016-12-21","close":9059.0},{"date":"2016-12-22","close":9059.0},{"date":"2016-12-23","close":9502.0},{"date":"2016-12-26","close":9326.0},{"date":"2016-12-27","close":9193.0},{"date":"2016-12-28","close":9370.0},{"date":"2016-12-29","close":9414.0},{"date":"2017-01-02","close":9370.0},{"date":"2017-01-03","close":9414.0},{"date":"2017-01-04","close":9414.0},{"date":"2017-01-05","close":9414.0},{"date":"2017-01-06","close":9326.0},{"date":"2017-01-09","close":9502.0},{"date":"2017-01-10","close":9281.0},{"date":"2017-01-11","close":9193.0},{"date":"2017-01-12","close":9193.0},{"date":"2017-01-13","close":9236.0},{"date":"2017-01-16","close":9059.0},{"date":"2017-01-17","close":9059.0},{"date":"2017-01-18","close":9637.0},{"date":"2017-01-19","close":9458.0},{"date":"2017-01-20","close":9414.0},{"date":"2017-01-23","close":9458.0},{"date":"2017-01-24","close":9236.0},{"date":"2017-01-25","close":9370.0},{"date":"2017-01-26","close":9326.0},{"date":"2017-01-31","close":9193.0},{"date":"2017-02-01","close":9593.0},{"date":"2017-02-02","close":9593.0},{"date":"2017-02-03","close":9458.0},{"date":"2017-02-06","close":9593.0},{"date":"2017-02-07","close":9370.0},{"date":"2017-02-08","close":9681.0},{"date":"2017-02-09","close":9725.0},{"date":"2017-02-10","close":9858.0},{"date":"2017-02-13","close":9902.0},{"date":"2017-02-14","close":9593.0},{"date":"2017-02-15","close":9637.0},{"date":"2017-02-16","close":9637.0},{"date":"2017-02-17","close":9725.0},{"date":"2017-02-20","close":9593.0},{"date":"2017-02-21","close":9593.0},{"date":"2017-02-22","close":9947.0},{"date":"2017-02-23","close":9991.0},{"date":"2017-02-24","close":9637.0},{"date":"2017-02-27","close":9637.0},{"date":"2017-02-28","close":9681.0},{"date":"2017-03-02","close":9593.0},{"date":"2017-03-03","close":9502.0},{"date":"2017-03-06","close":9681.0},{"date":"2017-03-07","close":9815.0},{"date":"2017-03-08","close":9991.0},{"date":"2017-03-09","close":9991.0},{"date":"2017-03-10","close":10081.0},{"date":"2017-03-13","close":9815.0},{"date":"2017-03-14","close":9593.0},{"date":"2017-03-15","close":9769.0},{"date":"2017-03-16","close":9815.0},{"date":"2017-03-17","close":10348.0},{"date":"2017-03-20","close":10614.0},{"date":"2017-03-21","close":10657.0},{"date":"2017-03-22","close":10747.0},{"date":"2017-03-23","close":10702.0},{"date":"2017-03-24","close":10524.0},{"date":"2017-03-27","close":10348.0},{"date":"2017-03-28","close":10569.0},{"date":"2017-03-29","close":10657.0},{"date":"2017-03-30","close":10614.0},{"date":"2017-03-31","close":10702.0},{"date":"2017-04-03","close":10791.0},{"date":"2017-04-04","close":10791.0},{"date":"2017-04-05","close":10835.0},{"date":"2017-04-06","close":11279.0},{"date":"2017-04-07","close":11546.0},{"date":"2017-04-10","close":11147.0},{"date":"2017-04-11","close":11235.0},{"date":"2017-04-12","close":10969.0},{"date":"2017-04-13","close":11013.0},{"date":"2017-04-14","close":10614.0},{"date":"2017-04-17","close":10835.0},{"date":"2017-04-18","close":11013.0},{"date":"2017-04-19","close":11013.0},{"date":"2017-04-20","close":10657.0},{"date":"2017-04-21","close":10436.0},{"date":"2017-04-24","close":10614.0},{"date":"2017-04-25","close":10835.0},{"date":"2017-04-26","close":10835.0},{"date":"2017-04-27","close":10791.0},{"date":"2017-04-28","close":10480.0},{"date":"2017-05-02","close":10348.0},{"date":"2017-05-04","close":10524.0},{"date":"2017-05-08","close":10614.0},{"date":"2017-05-10","close":10348.0},{"date":"2017-05-11","close":10170.0},{"date":"2017-05-12","close":10170.0},{"date":"2017-05-15","close":10035.0},{"date":"2017-05-16","close":9858.0},{"date":"2017-05-17","close":10126.0},{"date":"2017-05-18","close":10170.0},{"date":"2017-05-19","close":10303.0},{"date":"2017-05-22","close":10126.0},{"date":"2017-05-23","close":9991.0},{"date":"2017-05-24","close":10258.0},{"date":"2017-05-25","close":10214.0},{"date":"2017-05-26","close":10348.0},{"date":"2017-05-29","close":10569.0},{"date":"2017-05-30","close":10747.0},{"date":"2017-05-31","close":10881.0},{"date":"2017-06-01","close":10657.0},{"date":"2017-06-02","close":10614.0},{"date":"2017-06-05","close":10480.0},{"date":"2017-06-07","close":10392.0},{"date":"2017-06-08","close":10524.0},{"date":"2017-06-09","close":10303.0},{"date":"2017-06-12","close":10214.0},{"date":"2017-06-13","close":10258.0},{"date":"2017-06-14","close":10258.0},{"date":"2017-06-15","close":10214.0},{"date":"2017-06-16","close":10480.0},{"date":"2017-06-19","close":10303.0},{"date":"2017-06-20","close":10214.0},{"date":"2017-06-21","close":10214.0},{"date":"2017-06-22","close":10657.0},{"date":"2017-06-23","close":10657.0},{"date":"2017-06-26","close":10657.0},{"date":"2017-06-27","close":10480.0},{"date":"2017-06-28","close":10081.0},{"date":"2017-06-29","close":10170.0},{"date":"2017-06-30","close":10170.0},{"date":"2017-07-03","close":10170.0},{"date":"2017-07-04","close":10348.0},{"date":"2017-07-05","close":10258.0},{"date":"2017-07-06","close":10214.0},{"date":"2017-07-07","close":10348.0},{"date":"2017-07-10","close":10348.0},{"date":"2017-07-11","close":10524.0},{"date":"2017-07-12","close":10657.0},{"date":"2017-07-13","close":10881.0},{"date":"2017-07-14","close":10969.0},{"date":"2017-07-17","close":10969.0},{"date":"2017-07-18","close":10969.0},{"date":"2017-07-19","close":10791.0},{"date":"2017-07-20","close":10791.0},{"date":"2017-07-21","close":11102.0},{"date":"2017-07-24","close":11191.0},{"date":"2017-07-25","close":11102.0},{"date":"2017-07-26","close":11102.0},{"date":"2017-07-27","close":11102.0},{"date":"2017-07-28","close":10569.0},{"date":"2017-07-31","close":10524.0},{"date":"2017-08-01","close":10569.0},{"date":"2017-08-02","close":10614.0},{"date":"2017-08-03","close":10524.0},{"date":"2017-08-04","close":10214.0},{"date":"2017-08-07","close":10170.0},{"date":"2017-08-08","close":10170.0},{"date":"2017-08-09","close":10170.0},{"date":"2017-08-10","close":10126.0},{"date":"2017-08-11","close":9947.0},{"date":"2017-08-14","close":9902.0},{"date":"2017-08-16","close":10303.0},{"date":"2017-08-17","close":10170.0},{"date":"2017-08-18","close":10214.0},{"date":"2017-08-21","close":9991.0},{"date":"2017-08-22","close":10035.0},{"date":"2017-08-23","close":10081.0},{"date":"2017-08-24","close":9991.0},{"date":"2017-08-25","close":10126.0},{"date":"2017-08-28","close":10170.0},{"date":"2017-08-29","close":10126.0},{"date":"2017-08-30","close":10214.0},{"date":"2017-08-31","close":10035.0},{"date":"2017-09-01","close":9947.0},{"date":"2017-09-04","close":9725.0},{"date":"2017-09-05","close":9593.0},{"date":"2017-09-06","close":9947.0},{"date":"2017-09-07","close":10081.0},{"date":"2017-09-08","close":10126.0},{"date":"2017-09-11","close":10081.0},{"date":"2017-09-12","close":10170.0},{"date":"2017-09-13","close":9991.0},{"date":"2017-09-14","close":9815.0},{"date":"2017-09-15","close":9769.0},{"date":"2017-09-18","close":9815.0},{"date":"2017-09-19","close":9902.0},{"date":"2017-09-20","close":9637.0},{"date":"2017-09-21","close":9502.0},{"date":"2017-09-22","close":9015.0},{"date":"2017-09-25","close":8871.0},{"date":"2017-09-26","close":8703.0},{"date":"2017-09-27","close":9103.0},{"date":"2017-09-28","close":9326.0},{"date":"2017-09-29","close":9370.0},{"date":"2017-10-10","close":9103.0},{"date":"2017-10-11","close":8881.0},{"date":"2017-10-12","close":8871.0},{"date":"2017-10-13","close":8625.0},{"date":"2017-10-16","close":8445.0},{"date":"2017-10-17","close":8420.0},{"date":"2017-10-18","close":8420.0},{"date":"2017-10-19","close":8465.0},{"date":"2017-10-20","close":8481.0},{"date":"2017-10-23","close":8499.0},{"date":"2017-10-24","close":8499.0},{"date":"2017-10-25","close":8410.0},{"date":"2017-10-26","close":8420.0},{"date":"2017-10-27","close":8410.0},{"date":"2017-10-30","close":8410.0},{"date":"2017-10-31","close":8586.0},{"date":"2017-11-01","close":8581.0},{"date":"2017-11-02","close":8586.0},{"date":"2017-11-03","close":8747.0},{"date":"2017-11-06","close":8542.0},{"date":"2017-11-07","close":9015.0},{"date":"2017-11-08","close":8924.0},{"date":"2017-11-09","close":9148.0},{"date":"2017-11-10","close":9193.0},{"date":"2017-11-13","close":9236.0},{"date":"2017-11-14","close":9015.0},{"date":"2017-11-15","close":8793.0},{"date":"2017-11-16","close":9103.0},{"date":"2017-11-17","close":9281.0},{"date":"2017-11-20","close":9414.0},{"date":"2017-11-21","close":9769.0},{"date":"2017-11-22","close":10126.0},{"date":"2017-11-23","close":10170.0},{"date":"2017-11-24","close":9947.0},{"date":"2017-11-27","close":9991.0},{"date":"2017-11-28","close":9902.0},{"date":"2017-11-29","close":10480.0},{"date":"2017-11-30","close":10392.0},{"date":"2017-12-01","close":10881.0},{"date":"2017-12-04","close":11102.0},{"date":"2017-12-05","close":11013.0},{"date":"2017-12-06","close":11102.0},{"date":"2017-12-07","close":10926.0},{"date":"2017-12-08","close":10614.0},{"date":"2017-12-11","close":11013.0},{"date":"2017-12-12","close":10881.0},{"date":"2017-12-13","close":10747.0},{"date":"2017-12-14","close":10702.0},{"date":"2017-12-15","close":10702.0},{"date":"2017-12-18","close":10524.0},{"date":"2017-12-19","close":10348.0},{"date":"2017-12-20","close":10480.0},{"date":"2017-12-21","close":10126.0},{"date":"2017-12-22","close":10747.0},{"date":"2017-12-26","close":10881.0},{"date":"2017-12-27","close":11235.0},{"date":"2017-12-28","close":10791.0},{"date":"2018-01-02","close":11441.3516},{"date":"2018-01-03","close":11733.6494},{"date":"2018-01-04","close":11190.8115},{"date":"2018-01-05","close":11274.3252},{"date":"2018-01-08","close":10689.7324},{"date":"2018-01-09","close":10647.9736},{"date":"2018-01-10","close":10940.2705},{"date":"2018-01-11","close":10564.46},{"date":"2018-01-12","close":10146.8945},{"date":"2018-01-15","close":10355.6768},{"date":"2018-01-16","close":10564.46},{"date":"2018-01-17","close":10146.8945},{"date":"2018-01-18","close":9938.1094},{"date":"2018-01-19","close":10230.4062},{"date":"2018-01-22","close":10522.7041},{"date":"2018-01-23","close":10355.6768},{"date":"2018-01-24","close":10397.4336},{"date":"2018-01-25","close":10856.7568},{"date":"2018-01-26","close":10940.2705},{"date":"2018-01-29","close":10815.001},{"date":"2018-01-30","close":10689.7324},{"date":"2018-01-31","close":11065.542},{"date":"2018-02-01","close":11107.2988},{"date":"2018-02-02","close":10522.7041},{"date":"2018-02-05","close":10063.3799},{"date":"2018-02-06","close":9812.8389},{"date":"2018-02-07","close":9562.2979},{"date":"2018-02-08","close":9645.8105},{"date":"2018-02-09","close":9353.5156},{"date":"2018-02-12","close":9478.7832},{"date":"2018-02-13","close":9186.4873},{"date":"2018-02-14","close":9270.001},{"date":"2018-02-19","close":9353.5156},{"date":"2018-02-20","close":9437.0293},{"date":"2018-02-21","close":9520.541},{"date":"2018-02-22","close":9478.7832},{"date":"2018-02-23","close":9270.001},{"date":"2018-02-26","close":9270.001},{"date":"2018-02-27","close":9228.2441},{"date":"2018-02-28","close":9019.4609},{"date":"2018-03-02","close":8852.4316},{"date":"2018-03-05","close":8685.4062},{"date":"2018-03-06","close":9019.4609},{"date":"2018-03-07","close":9019.4609},{"date":"2018-03-08","close":9186.4873},{"date":"2018-03-09","close":9353.5156},{"date":"2018-03-12","close":9395.2715},{"date":"2018-03-13","close":9186.4873},{"date":"2018-03-14","close":9102.9736},{"date":"2018-03-15","close":9186.4873},{"date":"2018-03-16","close":9186.4873},{"date":"2018-03-19","close":9144.7305},{"date":"2018-03-20","close":8894.1904},{"date":"2018-03-21","close":8935.9453},{"date":"2018-03-22","close":8935.9453},{"date":"2018-03-23","close":8518.3799},{"date":"2018-03-26","close":8518.3799},{"date":"2018-03-27","close":8351.3535},{"date":"2018-03-28","close":8150.9204},{"date":"2018-03-29","close":8334.6494},{"date":"2018-03-30","close":8601.8926},{"date":"2018-04-02","close":8768.9199},{"date":"2018-04-03","close":8601.8926},{"date":"2018-04-04","close":8334.6494},{"date":"2018-04-05","close":8292.8936},{"date":"2018-04-06","close":8292.8936},{"date":"2018-04-09","close":8117.5137},{"date":"2018-04-10","close":8000.5952},{"date":"2018-04-11","close":8309.5947},{"date":"2018-04-12","close":8393.1084},{"date":"2018-04-13","close":8251.1348},{"date":"2018-04-16","close":8284.541},{"date":"2018-04-17","close":8234.4336},{"date":"2018-04-18","close":8434.8662},{"date":"2018-04-19","close":8393.1084},{"date":"2018-04-20","close":8259.4883},{"date":"2018-04-23","close":8351.3535},{"date":"2018-04-24","close":8434.8662},{"date":"2018-04-25","close":8334.6494},{"date":"2018-04-26","close":8251.1348},{"date":"2018-04-27","close":8209.3789},{"date":"2018-04-30","close":8192.6768},{"date":"2018-05-02","close":8017.2993},{"date":"2018-05-03","close":8125.8667},{"date":"2018-05-04","close":8334.6494},{"date":"2018-05-08","close":8226.0801},{"date":"2018-05-09","close":8209.3789},{"date":"2018-05-10","close":8034.0005},{"date":"2018-05-11","close":8434.8662},{"date":"2018-05-14","close":9144.7305},{"date":"2018-05-15","close":9520.541},{"date":"2018-05-16","close":9102.9736},{"date":"2018-05-17","close":9186.4873},{"date":"2018-05-18","close":9395.2715},{"date":"2018-05-21","close":9604.0557},{"date":"2018-05-23","close":9186.4873},{"date":"2018-05-24","close":8977.7041},{"date":"2018-05-25","close":8560.1357},{"date":"2018-05-28","close":8685.4062},{"date":"2018-05-29","close":8476.623},{"date":"2018-05-30","close":8476.623},{"date":"2018-05-31","close":8334.6494},{"date":"2018-06-01","close":8351.3535},{"date":"2018-06-04","close":8242.7842},{"date":"2018-06-05","close":8201.0293},{"date":"2018-06-07","close":8351.3535},{"date":"2018-06-08","close":8242.7842},{"date":"2018-06-11","close":8351.3535},{"date":"2018-06-12","close":8326.2988},{"date":"2018-06-14","close":8242.7842},{"date":"2018-06-15","close":8209.3789},{"date":"2018-06-18","close":7808.5137},{"date":"2018-06-19","close":7307.4341},{"date":"2018-06-20","close":7315.7847},{"date":"2018-06-21","close":6898.2173},{"date":"2018-06-22","close":6965.0273},{"date":"2018-06-25","close":7031.8384},{"date":"2018-06-26","close":7031.8384},{"date":"2018-06-27","close":6798.0005},{"date":"2018-06-28","close":6338.6763},{"date":"2018-06-29","close":6397.1357},{"date":"2018-07-02","close":6096.4873},{"date":"2018-07-03","close":6121.542},{"date":"2018-07-04","close":6012.9731},{"date":"2018-07-05","close":5887.7036},{"date":"2018-07-06","close":6113.1899},{"date":"2018-07-09","close":5946.1626},{"date":"2018-07-10","close":6171.6484},{"date":"2018-07-11","close":6138.2437},{"date":"2018-07-12","close":6363.7305},{"date":"2018-07-13","close":6438.8926},{"date":"2018-07-16","close":6422.1899},{"date":"2018-07-17","close":6355.3794},{"date":"2018-07-18","close":6188.3521},{"date":"2018-07-19","close":6154.9468},{"date":"2018-07-20","close":6246.811},{"date":"2018-07-23","close":5929.4604},{"date":"2018-07-24","close":6146.5947},{"date":"2018-07-25","close":6113.1899},{"date":"2018-07-26","close":6372.0815},{"date":"2018-07-27","close":6622.6226},{"date":"2018-07-30","close":6722.8389},{"date":"2018-07-31","close":6939.9736},{"date":"2018-08-01","close":6898.2173},{"date":"2018-08-02","close":6848.1084},{"date":"2018-08-03","close":6939.9736},{"date":"2018-08-06","close":6956.6763},{"date":"2018-08-07","close":6881.5137},{"date":"2018-08-08","close":6839.7573},{"date":"2018-08-09","close":6889.8662},{"date":"2018-08-10","close":6848.1084},{"date":"2018-08-13","close":6380.4331},{"date":"2018-08-14","close":6246.811},{"date":"2018-08-16","close":6422.1899},{"date":"2018-08-17","close":6463.9473},{"date":"2018-08-20","close":6555.811},{"date":"2018-08-21","close":6605.9194},{"date":"2018-08-22","close":6789.6494},{"date":"2018-08-23","close":6956.6763},{"date":"2018-08-24","close":6956.6763},{"date":"2018-08-27","close":6814.7031},{"date":"2018-08-28","close":6839.7573},{"date":"2018-08-29","close":7132.0557},{"date":"2018-08-30","close":7223.9194},{"date":"2018-08-31","close":7223.9194},{"date":"2018-09-03","close":6990.082},{"date":"2018-09-04","close":6981.7305},{"date":"2018-09-05","close":6965.0273},{"date":"2018-09-06","close":6931.6226},{"date":"2018-09-07","close":6898.2173},{"date":"2018-09-10","close":6881.5137},{"date":"2018-09-11","close":6998.4331},{"date":"2018-09-12","close":6931.6226},{"date":"2018-09-13","close":6814.7031},{"date":"2018-09-14","close":6722.8389},{"date":"2018-09-17","close":6697.7847},{"date":"2018-09-18","close":6697.7847},{"date":"2018-09-19","close":6522.4067},{"date":"2018-09-20","close":6388.7842},{"date":"2018-09-21","close":6405.4868},{"date":"2018-09-27","close":6447.2441},{"date":"2018-09-28","close":6388.7842},{"date":"2018-10-01","close":6221.7578},{"date":"2018-10-02","close":6063.0811},{"date":"2018-10-04","close":5937.8105},{"date":"2018-10-05","close":5845.9463},{"date":"2018-10-08","close":5871.0},{"date":"2018-10-10","close":5386.6221},{"date":"2018-10-11","close":5144.4331},{"date":"2018-10-12","close":5278.0542},{"date":"2018-10-15","close":5361.5679},{"date":"2018-10-16","close":5478.4868},{"date":"2018-10-17","close":5461.7842},{"date":"2018-10-18","close":5361.5679},{"date":"2018-10-19","close":5219.5957},{"date":"2018-10-22","close":5244.6489},{"date":"2018-10-23","close":5085.9736},{"date":"2018-10-24","close":4852.1357},{"date":"2018-10-25","close":4802.0278},{"date":"2018-10-26","close":4543.1357},{"date":"2018-10-29","close":4259.1899},{"date":"2018-10-30","close":4367.7568},{"date":"2018-10-31","close":4735.2168},{"date":"2018-11-01","close":4835.4326},{"date":"2018-11-02","close":5002.4595},{"date":"2018-11-05","close":4918.9463},{"date":"2018-11-06","close":4843.7842},{"date":"2018-11-07","close":4902.2437},{"date":"2018-11-08","close":5177.8384},{"date":"2018-11-09","close":5244.6489},{"date":"2018-11-12","close":5186.1899},{"date":"2018-11-13","close":5052.5679},{"date":"2018-11-14","close":5236.2974},{"date":"2018-11-15","close":5111.0283},{"date":"2018-11-16","close":5044.2173},{"date":"2018-11-19","close":5035.8647},{"date":"2018-11-20","close":4868.8384},{"date":"2018-11-21","close":4902.2437},{"date":"2018-11-22","close":4877.1899},{"date":"2018-11-23","close":4843.7842},{"date":"2018-11-26","close":4952.3525},{"date":"2018-11-27","close":5202.8921},{"date":"2018-11-28","close":5227.9463},{"date":"2018-11-29","close":5136.0815},{"date":"2018-11-30","close":5202.8921},{"date":"2018-12-03","close":5278.0542},{"date":"2018-12-04","close":5286.4062},{"date":"2018-12-05","close":5470.1353},{"date":"2018-12-06","close":5436.73},{"date":"2018-12-07","close":5478.4868},{"date":"2018-12-10","close":5420.0278},{"date":"2018-12-11","close":5394.9731},{"date":"2018-12-12","close":5453.4336},{"date":"2018-12-13","close":5670.5679},{"date":"2018-12-14","close":5720.6758},{"date":"2018-12-17","close":5820.8921},{"date":"2018-12-18","close":5829.2441},{"date":"2018-12-19","close":6814.7031},{"date":"2018-12-20","close":6806.3516},{"date":"2018-12-21","close":6731.189},{"date":"2018-12-24","close":6522.4067},{"date":"2018-12-26","close":6355.3794},{"date":"2018-12-27","close":6768.2773},{"date":"2018-12-28","close":6759.8169},{"date":"2019-01-02","close":6531.3877},{"date":"2019-01-03","close":6599.0698},{"date":"2019-01-04","close":6751.3564},{"date":"2019-01-07","close":6734.4355},{"date":"2019-01-08","close":6717.5151},{"date":"2019-01-09","close":6785.1978},{"date":"2019-01-10","close":6861.3403},{"date":"2019-01-11","close":6835.96},{"date":"2019-01-14","close":6793.6582},{"date":"2019-01-15","close":6725.9751},{"date":"2019-01-16","close":7140.5322},{"date":"2019-01-17","close":7157.4536},{"date":"2019-01-18","close":7199.7549},{"date":"2019-01-21","close":7123.6113},{"date":"2019-01-22","close":6996.7061},{"date":"2019-01-23","close":7233.5962},{"date":"2019-01-24","close":7242.0566},{"date":"2019-01-25","close":7275.8975},{"date":"2019-01-28","close":7267.4375},{"date":"2019-01-29","close":7140.5322},{"date":"2019-01-30","close":7115.1514},{"date":"2019-01-31","close":7047.4688},{"date":"2019-02-01","close":6962.8652},{"date":"2019-02-07","close":7005.167},{"date":"2019-02-08","close":6886.7222},{"date":"2019-02-11","close":6920.5635},{"date":"2019-02-12","close":7233.5962},{"date":"2019-02-13","close":7309.7388},{"date":"2019-02-14","close":7275.8975},{"date":"2019-02-15","close":7267.4375},{"date":"2019-02-18","close":7292.8188},{"date":"2019-02-19","close":7309.7388},{"date":"2019-02-20","close":7402.8037},{"date":"2019-02-21","close":7377.4219},{"date":"2019-02-22","close":7377.4219},{"date":"2019-02-25","close":7487.4067},{"date":"2019-02-26","close":7445.105},{"date":"2019-02-27","close":7242.0566},{"date":"2019-02-28","close":7309.7388},{"date":"2019-03-04","close":7868.1221},{"date":"2019-03-05","close":7817.3613},{"date":"2019-03-06","close":7986.5674},{"date":"2019-03-07","close":8054.2495},{"date":"2019-03-08","close":7969.6465},{"date":"2019-03-11","close":8282.6797},{"date":"2019-03-12","close":8147.3145},{"date":"2019-03-13","close":8147.3145},{"date":"2019-03-14","close":8138.8535},{"date":"2019-03-15","close":8138.8535},{"date":"2019-03-18","close":8071.1714},{"date":"2019-03-19","close":8121.9336},{"date":"2019-03-20","close":8003.4868},{"date":"2019-03-21","close":7656.6138},{"date":"2019-03-22","close":7555.0898},{"date":"2019-03-25","close":7521.2476},{"date":"2019-03-26","close":7521.2476},{"date":"2019-03-27","close":7588.9307},{"date":"2019-03-28","close":7665.0737},{"date":"2019-03-29","close":8062.7109},{"date":"2019-04-01","close":8172.6938},{"date":"2019-04-02","close":8164.2339},{"date":"2019-04-03","close":8011.9482},{"date":"2019-04-04","close":8375.7441},{"date":"2019-04-05","close":8308.0625},{"date":"2019-04-08","close":8502.6484},{"date":"2019-04-09","close":9094.873},{"date":"2019-04-10","close":8883.3643},{"date":"2019-04-11","close":8925.665},{"date":"2019-04-12","close":9137.1738},{"date":"2019-04-15","close":8883.3643},{"date":"2019-04-16","close":8841.0635},{"date":"2019-04-17","close":8798.7607},{"date":"2019-04-18","close":8434.9658},{"date":"2019-04-19","close":8392.6641},{"date":"2019-04-22","close":8341.9004},{"date":"2019-04-23","close":8333.4395},{"date":"2019-04-24","close":8841.0635},{"date":"2019-04-25","close":8883.3643},{"date":"2019-04-26","close":8426.5049},{"date":"2019-04-29","close":8164.2339},{"date":"2019-04-30","close":8629.5527},{"date":"2019-05-02","close":9433.2852},{"date":"2019-05-03","close":9221.7783},{"date":"2019-05-07","close":8925.665},{"date":"2019-05-08","close":9010.2686},{"date":"2019-05-09","close":8883.3643},{"date":"2019-05-10","close":8798.7607},{"date":"2019-05-13","close":9010.2686},{"date":"2019-05-14","close":8967.9658},{"date":"2019-05-15","close":9602.4922},{"date":"2019-05-16","close":9264.0781},{"date":"2019-05-17","close":9179.4756},{"date":"2019-05-20","close":9094.873},{"date":"2019-05-21","close":9475.5889},{"date":"2019-05-22","close":9179.4756},{"date":"2019-05-23","close":9137.1738},{"date":"2019-05-24","close":9306.3809},{"date":"2019-05-27","close":8671.8555},{"date":"2019-05-28","close":9094.873},{"date":"2019-05-29","close":9898.6055},{"date":"2019-05-30","close":10067.8125},{"date":"2019-05-31","close":10237.0195},{"date":"2019-06-03","close":10025.5107},{"date":"2019-06-04","close":10575.4346},{"date":"2019-06-05","close":10660.0361},{"date":"2019-06-07","close":11167.6572},{"date":"2019-06-10","close":11379.166},{"date":"2019-06-11","close":11379.166},{"date":"2019-06-12","close":11506.0713},{"date":"2019-06-13","close":11548.373},{"date":"2019-06-14","close":11590.6738},{"date":"2019-06-17","close":11632.9756},{"date":"2019-06-18","close":11167.6572},{"date":"2019-06-19","close":11083.0537},{"date":"2019-06-20","close":11083.0537},{"date":"2019-06-21","close":10998.4492},{"date":"2019-06-24","close":10913.8467},{"date":"2019-06-25","close":10533.1309},{"date":"2019-06-26","close":10448.5273},{"date":"2019-06-27","close":10448.5273},{"date":"2019-06-28","close":10448.5273},{"date":"2019-07-01","close":10025.5107},{"date":"2019-07-02","close":10237.0195},{"date":"2019-07-03","close":9983.208},{"date":"2019-07-04","close":10321.6221},{"date":"2019-07-05","close":10321.6221},{"date":"2019-07-08","close":10660.0361},{"date":"2019-07-09","close":9644.7949},{"date":"2019-07-10","close":9221.7783},{"date":"2019-07-11","close":9179.4756},{"date":"2019-07-12","close":9306.3809},{"date":"2019-07-15","close":8756.458},{"date":"2019-07-16","close":8502.6484},{"date":"2019-07-17","close":8460.3467},{"date":"2019-07-18","close":8502.6484},{"date":"2019-07-19","close":8671.8555},{"date":"2019-07-22","close":8841.0635},{"date":"2019-07-23","close":8756.458},{"date":"2019-07-24","close":8587.251},{"date":"2019-07-25","close":8460.3467},{"date":"2019-07-26","close":8358.8213},{"date":"2019-07-29","close":7859.6611},{"date":"2019-07-30","close":8299.6006},{"date":"2019-07-31","close":8502.6484},{"date":"2019-08-01","close":8798.7607},{"date":"2019-08-02","close":8714.1562},{"date":"2019-08-05","close":7952.7261},{"date":"2019-08-06","close":7504.3271},{"date":"2019-08-07","close":7808.9004},{"date":"2019-08-08","close":8181.1538},{"date":"2019-08-09","close":8121.9336},{"date":"2019-08-12","close":8121.9336},{"date":"2019-08-13","close":8147.3145},{"date":"2019-08-14","close":8671.8555},{"date":"2019-08-16","close":8341.9004},{"date":"2019-08-19","close":8841.0635},{"date":"2019-08-20","close":8883.3643},{"date":"2019-08-21","close":8756.458},{"date":"2019-08-22","close":8587.251},{"date":"2019-08-23","close":8587.251},{"date":"2019-08-26","close":7995.0273},{"date":"2019-08-27","close":8088.0903},{"date":"2019-08-28","close":8502.6484},{"date":"2019-08-29","close":8189.6152},{"date":"2019-08-30","close":8316.5205},{"date":"2019-09-02","close":8671.8555},{"date":"2019-09-03","close":8544.9512},{"date":"2019-09-04","close":8883.3643},{"date":"2019-09-05","close":8714.1562},{"date":"2019-09-06","close":8587.251},{"date":"2019-09-09","close":8308.0625},{"date":"2019-09-10","close":8164.2339},{"date":"2019-09-11","close":8341.9004},{"date":"2019-09-16","close":8443.4258},{"date":"2019-09-17","close":8401.124},{"date":"2019-09-18","close":8341.9004},{"date":"2019-09-19","close":8451.8857},{"date":"2019-09-20","close":8544.9512},{"date":"2019-09-23","close":8544.9512},{"date":"2019-09-24","close":8451.8857},{"date":"2019-09-25","close":8121.9336},{"date":"2019-09-26","close":8130.3926},{"date":"2019-09-27","close":8079.6304},{"date":"2019-09-30","close":8189.6152},{"date":"2019-10-01","close":8231.918},{"date":"2019-10-02","close":8121.9336},{"date":"2019-10-04","close":8045.7896},{"date":"2019-10-07","close":8020.4077},{"date":"2019-10-08","close":8274.2178},{"date":"2019-10-10","close":8587.251},{"date":"2019-10-11","close":8460.3467},{"date":"2019-10-14","close":8214.9971},{"date":"2019-10-15","close":8502.6484},{"date":"2019-10-16","close":8443.4258},{"date":"2019-10-17","close":8248.8369},{"date":"2019-10-18","close":8223.4561},{"date":"2019-10-21","close":8071.1714},{"date":"2019-10-22","close":8071.1714},{"date":"2019-10-23","close":7783.5181},{"date":"2019-10-24","close":7868.1221},{"date":"2019-10-25","close":7690.4546},{"date":"2019-10-28","close":7791.9795},{"date":"2019-10-29","close":7775.0581},{"date":"2019-10-30","close":7555.0898},{"date":"2019-10-31","close":7487.4067},{"date":"2019-11-01","close":7614.312},{"date":"2019-11-04","close":7580.4697},{"date":"2019-11-05","close":7546.6284},{"date":"2019-11-06","close":7580.4697},{"date":"2019-11-07","close":7546.6284},{"date":"2019-11-08","close":7512.7871},{"date":"2019-11-11","close":6802.1182},{"date":"2019-11-12","close":6895.1816},{"date":"2019-11-13","close":6996.7061},{"date":"2019-11-14","close":6971.3252},{"date":"2019-11-15","close":7039.0078},{"date":"2019-11-18","close":7064.3887},{"date":"2019-11-19","close":6937.4839},{"date":"2019-11-20","close":6852.8813},{"date":"2019-11-21","close":6522.9268},{"date":"2019-11-22","close":6607.5308},{"date":"2019-11-25","close":6768.2773},{"date":"2019-11-26","close":6895.1816},{"date":"2019-11-27","close":6768.2773},{"date":"2019-11-28","close":6785.1978},{"date":"2019-11-29","close":6649.8325},{"date":"2019-12-02","close":6886.7222},{"date":"2019-12-03","close":6844.4199},{"date":"2019-12-04","close":6759.8169},{"date":"2019-12-05","close":6590.6099},{"date":"2019-12-06","close":6929.0234},{"date":"2019-12-09","close":6903.6426},{"date":"2019-12-10","close":6954.4043},{"date":"2019-12-11","close":7022.0879},{"date":"2019-12-12","close":7022.0879},{"date":"2019-12-13","close":7030.5479},{"date":"2019-12-16","close":7106.6909},{"date":"2019-12-17","close":7081.3101},{"date":"2019-12-18","close":7182.834},{"date":"2019-12-19","close":7047.4688},{"date":"2019-12-20","close":7013.627},{"date":"2019-12-23","close":6954.4043},{"date":"2019-12-24","close":6962.8652},{"date":"2019-12-26","close":7148.9927},{"date":"2019-12-27","close":7283.2393},{"date":"2019-12-30","close":7204.6436},{"date":"2020-01-02","close":7353.1035},{"date":"2020-01-03","close":7239.5752},{"date":"2020-01-06","close":6977.5884},{"date":"2020-01-07","close":7003.7871},{"date":"2020-01-08","close":6549.6758},{"date":"2020-01-09","close":6767.9985},{"date":"2020-01-10","close":6864.0605},{"date":"2020-01-13","close":6986.3208},{"date":"2020-01-14","close":7021.2524},{"date":"2020-01-15","close":7064.917},{"date":"2020-01-16","close":7108.5815},{"date":"2020-01-17","close":7195.9106},{"date":"2020-01-20","close":7108.5815},{"date":"2020-01-21","close":7318.1714},{"date":"2020-01-22","close":7283.2393},{"date":"2020-01-23","close":7143.5132},{"date":"2020-01-28","close":6663.2041},{"date":"2020-01-29","close":6671.936},{"date":"2020-01-30","close":6479.813},{"date":"2020-01-31","close":6235.2915},{"date":"2020-02-03","close":6043.168},{"date":"2020-02-04","close":6436.1484},{"date":"2020-02-05","close":6462.3472},{"date":"2020-02-06","close":6514.7446},{"date":"2020-02-07","close":6549.6758},{"date":"2020-02-10","close":6558.4087},{"date":"2020-02-11","close":6733.0674},{"date":"2020-02-12","close":6759.2651},{"date":"2020-02-13","close":6698.1353},{"date":"2020-02-14","close":6776.7314},{"date":"2020-02-17","close":6890.2588},{"date":"2020-02-18","close":6724.334},{"date":"2020-02-19","close":6794.1978},{"date":"2020-02-20","close":6462.3472},{"date":"2020-02-21","close":6174.1616},{"date":"2020-02-24","close":5807.3794},{"date":"2020-02-25","close":5999.5024},{"date":"2020-02-26","close":5929.6401},{"date":"2020-02-27","close":5728.7832},{"date":"2020-02-28","close":5292.1382},{"date":"2020-03-02","close":5458.0635},{"date":"2020-03-03","close":5458.0635},{"date":"2020-03-04","close":5589.0566},{"date":"2020-03-05","close":5737.5161},{"date":"2020-03-06","close":5562.8579},{"date":"2020-03-09","close":5562.8579},{"date":"2020-03-10","close":5318.3374},{"date":"2020-03-11","close":4986.4868},{"date":"2020-03-12","close":4670.0},{"date":"2020-03-13","close":4086.9973},{"date":"2020-03-16","close":3916.7063},{"date":"2020-03-17","close":3947.2715},{"date":"2020-03-18","close":3750.7808},{"date":"2020-03-19","close":3056.5154},{"date":"2020-03-20","close":3287.9373},{"date":"2020-03-23","close":3073.9812},{"date":"2020-03-24","close":3510.6262},{"date":"2020-03-25","close":3851.2092},{"date":"2020-03-26","close":3886.1411},{"date":"2020-03-27","close":3938.5383},{"date":"2020-03-30","close":4017.1343},{"date":"2020-03-31","close":4252.9224},{"date":"2020-04-01","close":4410.1147},{"date":"2020-04-02","close":4532.376},{"date":"2020-04-03","close":4619.7046},{"date":"2020-04-06","close":4715.7666},{"date":"2020-04-07","close":4855.4932},{"date":"2020-04-08","close":4960.2881},{"date":"2020-04-09","close":4969.0205},{"date":"2020-04-10","close":4899.1577},{"date":"2020-04-13","close":4628.4375},{"date":"2020-04-14","close":4838.0273},{"date":"2020-04-16","close":5012.6855},{"date":"2020-04-17","close":5265.9395},{"date":"2020-04-20","close":5283.4053},{"date":"2020-04-21","close":5169.8774},{"date":"2020-04-22","close":5126.2129},{"date":"2020-04-23","close":5204.8086},{"date":"2020-04-24","close":4995.2192},{"date":"2020-04-27","close":5152.4116},{"date":"2020-04-28","close":5126.2129},{"date":"2020-04-29","close":5161.1445},{"date":"2020-05-04","close":5108.7476},{"date":"2020-05-06","close":5187.3438},{"date":"2020-05-07","close":5458.0635},{"date":"2020-05-08","close":5580.3242},{"date":"2020-05-11","close":5519.1938},{"date":"2020-05-12","close":5283.4053},{"date":"2020-05-13","close":5257.2065},{"date":"2020-05-14","close":5178.6099},{"date":"2020-05-15","close":5100.0146},{"date":"2020-05-18","close":5073.8154},{"date":"2020-05-19","close":5204.8086},{"date":"2020-05-20","close":5466.7959},{"date":"2020-05-21","close":5658.9204},{"date":"2020-05-22","close":5353.269},{"date":"2020-05-25","close":5431.8643},{"date":"2020-05-26","close":5519.1938},{"date":"2020-05-27","close":5484.2617},{"date":"2020-05-28","close":5327.0703},{"date":"2020-05-29","close":5292.1382},{"date":"2020-06-01","close":5327.0703},{"date":"2020-06-02","close":5449.3311},{"date":"2020-06-03","close":5449.3311},{"date":"2020-06-04","close":5449.3311},{"date":"2020-06-05","close":5519.1938},{"date":"2020-06-08","close":5475.5288},{"date":"2020-06-09","close":5536.6592},{"date":"2020-06-10","close":5519.1938},{"date":"2020-06-11","close":5362.001},{"date":"2020-06-12","close":5152.4116},{"date":"2020-06-15","close":4759.4316},{"date":"2020-06-16","close":5003.9526},{"date":"2020-06-17","close":5065.083},{"date":"2020-06-18","close":5012.6855},{"date":"2020-06-19","close":5100.0146},{"date":"2020-06-22","close":5073.8154},{"date":"2020-06-23","close":5021.4185},{"date":"2020-06-24","close":4986.4868},{"date":"2020-06-25","close":4838.0273},{"date":"2020-06-26","close":4907.8906},{"date":"2020-06-29","close":4785.6304},{"date":"2020-06-30","close":4907.8906},{"date":"2020-07-01","close":4785.6304},{"date":"2020-07-02","close":4838.0273},{"date":"2020-07-03","close":4881.6919},{"date":"2020-07-06","close":5222.2749},{"date":"2020-07-07","close":5117.4805},{"date":"2020-07-08","close":5187.3438},{"date":"2020-07-09","close":5178.6099},{"date":"2020-07-10","close":5100.0146},{"date":"2020-07-13","close":5134.9458},{"date":"2020-07-14","close":5231.0078},{"date":"2020-07-15","close":5283.4053},{"date":"2020-07-16","close":5370.7339},{"date":"2020-07-17","close":5335.8027},{"date":"2020-07-20","close":5388.1997},{"date":"2020-07-21","close":5370.7339},{"date":"2020-07-22","close":5423.1318},{"date":"2020-07-23","close":5318.3374},{"date":"2020-07-24","close":5283.4053},{"date":"2020-07-27","close":5248.4741},{"date":"2020-07-28","close":5318.3374},{"date":"2020-07-29","close":5274.6729},{"date":"2020-07-30","close":5248.4741},{"date":"2020-07-31","close":5196.0762},{"date":"2020-08-03","close":5134.9458},{"date":"2020-08-04","close":5161.1445},{"date":"2020-08-05","close":5204.8086},{"date":"2020-08-06","close":5196.0762},{"date":"2020-08-07","close":5143.6792},{"date":"2020-08-10","close":5196.0762},{"date":"2020-08-11","close":5231.0078},{"date":"2020-08-12","close":5388.1997},{"date":"2020-08-13","close":5353.269},{"date":"2020-08-14","close":5239.7407},{"date":"2020-08-18","close":4890.4248},{"date":"2020-08-19","close":4951.5547},{"date":"2020-08-20","close":4584.7729},{"date":"2020-08-21","close":4610.9722},{"date":"2020-08-24","close":4645.9028},{"date":"2020-08-25","close":4864.2256},{"date":"2020-08-26","close":4942.8218},{"date":"2020-08-27","close":4864.2256},{"date":"2020-08-28","close":4942.8218},{"date":"2020-08-31","close":5073.8154},{"date":"2020-09-01","close":5126.2129},{"date":"2020-09-02","close":5126.2129},{"date":"2020-09-03","close":5100.0146},{"date":"2020-09-04","close":5038.8838},{"date":"2020-09-07","close":5510.4609},{"date":"2020-09-08","close":5362.001},{"date":"2020-09-09","close":5711.3179},{"date":"2020-09-10","close":5763.7153},{"date":"2020-09-11","close":5589.0566},{"date":"2020-09-14","close":5728.7832},{"date":"2020-09-15","close":5676.3862},{"date":"2020-09-16","close":5702.584},{"date":"2020-09-17","close":5519.1938},{"date":"2020-09-18","close":5554.1255},{"date":"2020-09-21","close":5370.7339},{"date":"2020-09-22","close":5108.7476},{"date":"2020-09-23","close":5091.2817},{"date":"2020-09-24","close":5003.9526},{"date":"2020-09-25","close":5021.4185},{"date":"2020-09-28","close":5152.4116},{"date":"2020-09-29","close":5274.6729},{"date":"2020-10-05","close":5318.3374},{"date":"2020-10-06","close":5283.4053},{"date":"2020-10-07","close":5484.2617},{"date":"2020-10-08","close":5440.5977},{"date":"2020-10-12","close":5466.7959},{"date":"2020-10-13","close":5527.9263},{"date":"2020-10-14","close":5527.9263},{"date":"2020-10-15","close":5370.7339},{"date":"2020-10-16","close":5283.4053},{"date":"2020-10-19","close":5239.7407},{"date":"2020-10-20","close":5318.3374},{"date":"2020-10-21","close":5449.3311},{"date":"2020-10-22","close":5309.6035},{"date":"2020-10-23","close":5274.6729},{"date":"2020-10-26","close":5126.2129},{"date":"2020-10-27","close":5169.8774},{"date":"2020-10-28","close":5274.6729},{"date":"2020-10-29","close":5187.3438},{"date":"2020-10-30","close":5047.6162},{"date":"2020-11-02","close":5117.4805},{"date":"2020-11-03","close":5222.2749},{"date":"2020-11-04","close":5213.542},{"date":"2020-11-05","close":5265.9395},{"date":"2020-11-06","close":5265.9395},{"date":"2020-11-09","close":5283.4053},{"date":"2020-11-10","close":5318.3374},{"date":"2020-11-11","close":5388.1997},{"date":"2020-11-12","close":5344.5356},{"date":"2020-11-13","close":5318.3374},{"date":"2020-11-16","close":5335.8027},{"date":"2020-11-17","close":5257.2065},{"date":"2020-11-18","close":5318.3374},{"date":"2020-11-19","close":5300.8711},{"date":"2020-11-20","close":5379.4673},{"date":"2020-11-23","close":5362.001},{"date":"2020-11-24","close":5458.0635},{"date":"2020-11-25","close":5388.1997},{"date":"2020-11-26","close":5388.1997},{"date":"2020-11-27","close":5458.0635},{"date":"2020-11-30","close":5475.5288},{"date":"2020-12-01","close":5458.0635},{"date":"2020-12-02","close":5589.0566},{"date":"2020-12-03","close":5606.522},{"date":"2020-12-04","close":5545.3926},{"date":"2020-12-07","close":5370.7339},{"date":"2020-12-08","close":5396.9326},{"date":"2020-12-09","close":5414.3989},{"date":"2020-12-10","close":5536.6592},{"date":"2020-12-11","close":5484.2617},{"date":"2020-12-14","close":5492.9951},{"date":"2020-12-15","close":5580.3242},{"date":"2020-12-16","close":5597.7896},{"date":"2020-12-17","close":5545.3926},{"date":"2020-12-18","close":5746.249},{"date":"2020-12-21","close":5711.3179},{"date":"2020-12-22","close":5466.7959},{"date":"2020-12-23","close":5501.728},{"date":"2020-12-24","close":5562.8579},{"date":"2020-12-28","close":5580.3242},{"date":"2020-12-29","close":5673.0977},{"date":"2020-12-30","close":5726.9561},{"date":"2021-01-04","close":5771.8379},{"date":"2021-01-05","close":5870.5786},{"date":"2021-01-06","close":5825.6973},{"date":"2021-01-07","close":5897.5078},{"date":"2021-01-08","close":5762.8613},{"date":"2021-01-11","close":5709.0034},{"date":"2021-01-12","close":6184.7534},{"date":"2021-01-13","close":6355.3062},{"date":"2021-01-14","close":7728.6978},{"date":"2021-01-15","close":6822.0791},{"date":"2021-01-18","close":6445.0693},{"date":"2021-01-19","close":6445.0693},{"date":"2021-01-20","close":6615.6216},{"date":"2021-01-21","close":7306.8062},{"date":"2021-01-22","close":7396.5703},{"date":"2021-01-25","close":7208.0649},{"date":"2021-01-26","close":7145.2305},{"date":"2021-01-27","close":7989.0142},{"date":"2021-01-28","close":7288.8535},{"date":"2021-01-29","close":6902.8672},{"date":"2021-02-01","close":7055.4663},{"date":"2021-02-02","close":7800.5093},{"date":"2021-02-03","close":8168.5435},{"date":"2021-02-04","close":8913.5859},{"date":"2021-02-05","close":9425.2402},{"date":"2021-02-08","close":10233.1182},{"date":"2021-02-09","close":10771.7041},{"date":"2021-02-10","close":11848.876},{"date":"2021-02-15","close":13150.4551},{"date":"2021-02-16","close":12566.9883},{"date":"2021-02-17","close":12118.167},{"date":"2021-02-18","close":11355.1719},{"date":"2021-02-19","close":12073.2861},{"date":"2021-02-22","close":11310.29},{"date":"2021-02-23","close":11444.9365},{"date":"2021-02-24","close":11444.9365},{"date":"2021-02-25","close":11669.3467},{"date":"2021-02-26","close":11220.5264},{"date":"2021-03-02","close":10681.9395},{"date":"2021-03-03","close":10951.2334},{"date":"2021-03-04","close":11355.1719},{"date":"2021-03-05","close":11848.876},{"date":"2021-03-08","close":11310.29},{"date":"2021-03-09","close":10502.4121},{"date":"2021-03-10","close":10053.5908},{"date":"2021-03-11","close":10367.7637},{"date":"2021-03-12","close":12028.4033},{"date":"2021-03-15","close":11534.7002},{"date":"2021-03-16","close":11400.0547},{"date":"2021-03-17","close":10906.3506},{"date":"2021-03-18","close":10951.2334},{"date":"2021-03-19","close":10861.4678},{"date":"2021-03-22","close":11175.6436},{"date":"2021-03-23","close":11130.7617},{"date":"2021-03-24","close":10861.4678},{"date":"2021-03-25","close":10681.9395},{"date":"2021-03-26","close":10996.1152},{"date":"2021-03-29","close":10906.3506},{"date":"2021-03-30","close":10726.8223},{"date":"2021-03-31","close":10547.293},{"date":"2021-04-01","close":10592.1748},{"date":"2021-04-02","close":10637.0576},{"date":"2021-04-05","close":10951.2334},{"date":"2021-04-06","close":11355.1719},{"date":"2021-04-07","close":11220.5264},{"date":"2021-04-08","close":11220.5264},{"date":"2021-04-09","close":11444.9365},{"date":"2021-04-12","close":11534.7002},{"date":"2021-04-13","close":11579.582},{"date":"2021-04-14","close":11534.7002},{"date":"2021-04-15","close":11310.29},{"date":"2021-04-16","close":11489.8174},{"date":"2021-04-19","close":12252.8135},{"date":"2021-04-20","close":12566.9883},{"date":"2021-04-21","close":12118.167},{"date":"2021-04-22","close":12387.46},{"date":"2021-04-23","close":12252.8135},{"date":"2021-04-26","close":12252.8135},{"date":"2021-04-27","close":12163.0498},{"date":"2021-04-28","close":11848.876},{"date":"2021-04-29","close":11579.582},{"date":"2021-04-30","close":11265.4062},{"date":"2021-05-03","close":10592.1748},{"date":"2021-05-04","close":10592.1748},{"date":"2021-05-06","close":10681.9395},{"date":"2021-05-07","close":10861.4678},{"date":"2021-05-10","close":10681.9395},{"date":"2021-05-11","close":10457.5283},{"date":"2021-05-12","close":10367.7637},{"date":"2021-05-13","close":10322.8828},{"date":"2021-05-14","close":10367.7637},{"date":"2021-05-17","close":9963.8262},{"date":"2021-05-18","close":10278.002},{"date":"2021-05-20","close":10143.3535},{"date":"2021-05-21","close":10233.1182},{"date":"2021-05-24","close":10457.5283},{"date":"2021-05-25","close":10816.585},{"date":"2021-05-26","close":10726.8223},{"date":"2021-05-27","close":10996.1152},{"date":"2021-05-28","close":11085.8789},{"date":"2021-05-31","close":10861.4678},{"date":"2021-06-01","close":10996.1152},{"date":"2021-06-02","close":11085.8789},{"date":"2021-06-03","close":11893.7568},{"date":"2021-06-04","close":11534.7002},{"date":"2021-06-07","close":11265.4062},{"date":"2021-06-08","close":11130.7617},{"date":"2021-06-09","close":11759.1113},{"date":"2021-06-10","close":11489.8174},{"date":"2021-06-11","close":12118.167},{"date":"2021-06-14","close":12118.167},{"date":"2021-06-15","close":11938.6396},{"date":"2021-06-16","close":11579.582},{"date":"2021-06-17","close":11803.9922},{"date":"2021-06-18","close":12073.2861},{"date":"2021-06-21","close":11624.4648},{"date":"2021-06-22","close":12611.8701},{"date":"2021-06-23","close":12970.9277},{"date":"2021-06-24","close":12207.9307},{"date":"2021-06-25","close":12073.2861},{"date":"2021-06-28","close":12207.9307},{"date":"2021-06-29","close":12477.2236},{"date":"2021-06-30","close":12252.8135},{"date":"2021-07-01","close":12342.5781},{"date":"2021-07-02","close":12297.6953},{"date":"2021-07-05","close":12297.6953},{"date":"2021-07-06","close":12566.9883},{"date":"2021-07-07","close":12342.5781},{"date":"2021-07-08","close":11848.876},{"date":"2021-07-09","close":11624.4648},{"date":"2021-07-12","close":11669.3467},{"date":"2021-07-13","close":11714.2275},{"date":"2021-07-14","close":11534.7002},{"date":"2021-07-15","close":11579.582},{"date":"2021-07-16","close":11759.1113},{"date":"2021-07-19","close":11400.0547},{"date":"2021-07-20","close":11444.9365},{"date":"2021-07-21","close":11220.5264},{"date":"2021-07-22","close":11220.5264},{"date":"2021-07-23","close":10996.1152},{"date":"2021-07-26","close":11040.9971},{"date":"2021-07-27","close":11085.8789},{"date":"2021-07-28","close":11310.29},{"date":"2021-07-29","close":12252.8135},{"date":"2021-07-30","close":15888.2617},{"date":"2021-08-02","close":15933.1445},{"date":"2021-08-03","close":16247.3213},{"date":"2021-08-04","close":16247.3213},{"date":"2021-08-05","close":17144.9629},{"date":"2021-08-06","close":18087.4863},{"date":"2021-08-09","close":17324.4922},{"date":"2021-08-10","close":16606.377},{"date":"2021-08-11","close":15978.0283},{"date":"2021-08-12","close":16337.0869},{"date":"2021-08-13","close":15394.5605},{"date":"2021-08-17","close":15529.2061},{"date":"2021-08-18","close":15663.8525},{"date":"2021-08-19","close":14137.8613},{"date":"2021-08-20","close":14227.627},{"date":"2021-08-23","close":15439.4424},{"date":"2021-08-24","close":16067.793},{"date":"2021-08-25","close":16067.793},{"date":"2021-08-26","close":15349.6797},{"date":"2021-08-27","close":15080.3857},{"date":"2021-08-30","close":14586.6826},{"date":"2021-08-31","close":14631.5654},{"date":"2021-09-01","close":14631.5654},{"date":"2021-09-02","close":14452.0371},{"date":"2021-09-03","close":14496.918},{"date":"2021-09-06","close":14227.627},{"date":"2021-09-07","close":14272.5078},{"date":"2021-09-08","close":14003.2168},{"date":"2021-09-09","close":13644.1582},{"date":"2021-09-10","close":13419.7471},{"date":"2021-09-13","close":13240.2197},{"date":"2021-09-14","close":13823.6865},{"date":"2021-09-15","close":13733.9219},{"date":"2021-09-16","close":13464.6299},{"date":"2021-09-17","close":13060.6914},{"date":"2021-09-23","close":12926.0439},{"date":"2021-09-24","close":13060.6914},{"date":"2021-09-27","close":13285.1016},{"date":"2021-09-28","close":12656.752},{"date":"2021-09-29","close":12387.46},{"date":"2021-09-30","close":12477.2236},{"date":"2021-10-01","close":13240.2197},{"date":"2021-10-05","close":12522.1064},{"date":"2021-10-06","close":12163.0498},{"date":"2021-10-07","close":12701.6338},{"date":"2021-10-08","close":12028.4033},{"date":"2021-10-12","close":12118.167},{"date":"2021-10-13","close":13240.2197},{"date":"2021-10-14","close":13285.1016},{"date":"2021-10-15","close":14137.8613},{"date":"2021-10-18","close":14676.4473},{"date":"2021-10-19","close":14676.4473},{"date":"2021-10-20","close":14317.3896},{"date":"2021-10-21","close":14407.1543},{"date":"2021-10-22","close":15125.2686},{"date":"2021-10-25","close":14541.8008},{"date":"2021-10-26","close":14631.5654},{"date":"2021-10-27","close":15259.915},{"date":"2021-10-28","close":15484.3242},{"date":"2021-10-29","close":14721.3301},{"date":"2021-11-01","close":14092.9795},{"date":"2021-11-02","close":13599.2764},{"date":"2021-11-03","close":13195.3379},{"date":"2021-11-04","close":14092.9795},{"date":"2021-11-05","close":13913.4512},{"date":"2021-11-08","close":15708.7344},{"date":"2021-11-09","close":16292.2031},{"date":"2021-11-10","close":15484.3242},{"date":"2021-11-11","close":15439.4424},{"date":"2021-11-12","close":15484.3242},{"date":"2021-11-15","close":15978.0283},{"date":"2021-11-16","close":17055.1992},{"date":"2021-11-17","close":16337.0869},{"date":"2021-11-18","close":16381.9678},{"date":"2021-11-19","close":16426.8496},{"date":"2021-11-22","close":15259.915},{"date":"2021-11-23","close":14586.6826},{"date":"2021-11-24","close":14721.3301},{"date":"2021-11-25","close":14541.8008},{"date":"2021-11-26","close":13868.5684},{"date":"2021-11-29","close":13464.6299},{"date":"2021-11-30","close":12836.2803},{"date":"2021-12-01","close":13464.6299},{"date":"2021-12-02","close":13329.9844},{"date":"2021-12-03","close":13419.7471},{"date":"2021-12-06","close":13240.2197},{"date":"2021-12-07","close":13329.9844},{"date":"2021-12-08","close":13689.041},{"date":"2021-12-09","close":15215.0312},{"date":"2021-12-10","close":14945.7402},{"date":"2021-12-13","close":15035.5039},{"date":"2021-12-14","close":15035.5039},{"date":"2021-12-15","close":14317.3896},{"date":"2021-12-16","close":14182.7441},{"date":"2021-12-17","close":14272.5078},{"date":"2021-12-20","close":13419.7471},{"date":"2021-12-21","close":13599.2764},{"date":"2021-12-22","close":13733.9219},{"date":"2021-12-23","close":14407.1543},{"date":"2021-12-24","close":14586.6826},{"date":"2021-12-27","close":14092.9795},{"date":"2021-12-28","close":13913.4512},{"date":"2021-12-29","close":15574.0303},{"date":"2021-12-30","close":16173.0312},{"date":"2022-01-03","close":17962.0},{"date":"2022-01-04","close":17555.3438},{"date":"2022-01-05","close":15712.2607},{"date":"2022-01-06","close":14836.7979},{"date":"2022-01-07","close":15481.877},{"date":"2022-01-10","close":15389.7227},{"date":"2022-01-11","close":14790.7207},{"date":"2022-01-12","close":15758.3379},{"date":"2022-01-13","close":15896.5693},{"date":"2022-01-14","close":15574.0303},{"date":"2022-01-17","close":15113.2607},{"date":"2022-01-18","close":14560.3359},{"date":"2022-01-19","close":14652.4902},{"date":"2022-01-20","close":15021.1064},{"date":"2022-01-21","close":14422.1055},{"date":"2022-01-24","close":13915.2578},{"date":"2022-01-25","close":13085.8721},{"date":"2022-01-26","close":13085.8721},{"date":"2022-01-27","close":12625.1025},{"date":"2022-01-28","close":13178.0254},{"date":"2022-02-03","close":13270.1797},{"date":"2022-02-04","close":13730.9492},{"date":"2022-02-07","close":13592.7197},{"date":"2022-02-08","close":13592.7197},{"date":"2022-02-09","close":13592.7197},{"date":"2022-02-10","close":13224.1035},{"date":"2022-02-11","close":12625.1025},{"date":"2022-02-14","close":11657.4844},{"date":"2022-02-15","close":11381.0225},{"date":"2022-02-16","close":11841.7939},{"date":"2022-02-17","close":11795.7168},{"date":"2022-02-18","close":11887.8691},{"date":"2022-02-21","close":11887.8691},{"date":"2022-02-22","close":11442.0},{"date":"2022-02-23","close":11887.8691},{"date":"2022-02-24","close":10735.9443},{"date":"2022-02-25","close":11058.4834},{"date":"2022-02-28","close":11058.4834},{"date":"2022-03-02","close":11749.6377},{"date":"2022-03-03","close":11795.7168},{"date":"2022-03-04","close":11795.7168},{"date":"2022-03-07","close":11473.1758},{"date":"2022-03-08","close":11381.0225},{"date":"2022-03-10","close":11381.0225},{"date":"2022-03-11","close":11887.8691},{"date":"2022-03-14","close":11887.8691},{"date":"2022-03-15","close":11887.8691},{"date":"2022-03-16","close":12026.0996},{"date":"2022-03-17","close":12026.0996},{"date":"2022-03-18","close":12947.6416},{"date":"2022-03-21","close":12625.1025},{"date":"2022-03-22","close":12532.9473},{"date":"2022-03-23","close":12256.4854},{"date":"2022-03-24","close":12302.5615},{"date":"2022-03-25","close":12532.9473},{"date":"2022-03-28","close":12164.3311},{"date":"2022-03-29","close":11841.7939},{"date":"2022-03-30","close":11657.4844},{"date":"2022-03-31","close":12118.2549},{"date":"2022-04-01","close":12809.4102},{"date":"2022-04-04","close":12855.4863},{"date":"2022-04-05","close":12901.5645},{"date":"2022-04-06","close":12993.7178},{"date":"2022-04-07","close":12671.1797},{"date":"2022-04-08","close":12717.2559},{"date":"2022-04-11","close":12625.1025},{"date":"2022-04-12","close":12302.5615},{"date":"2022-04-13","close":12855.4863},{"date":"2022-04-14","close":12625.1025},{"date":"2022-04-15","close":12394.7168},{"date":"2022-04-18","close":11703.5615},{"date":"2022-04-19","close":11887.8691},{"date":"2022-04-20","close":11703.5615},{"date":"2022-04-21","close":11703.5615},{"date":"2022-04-22","close":11611.4072},{"date":"2022-04-25","close":11150.6377},{"date":"2022-04-26","close":11427.0996},{"date":"2022-04-27","close":11703.5615},{"date":"2022-04-28","close":11565.3311},{"date":"2022-04-29","close":11519.2539},{"date":"2022-05-02","close":11611.4072},{"date":"2022-05-03","close":11519.2539},{"date":"2022-05-04","close":11519.2539},{"date":"2022-05-06","close":11427.0996},{"date":"2022-05-09","close":10973.0},{"date":"2022-05-10","close":10597.7129},{"date":"2022-05-11","close":10413.4053},{"date":"2022-05-12","close":9860.4814},{"date":"2022-05-13","close":9952.6348},{"date":"2022-05-16","close":10367.3281},{"date":"2022-05-17","close":10505.5586},{"date":"2022-05-18","close":10459.4824},{"date":"2022-05-19","close":10321.251},{"date":"2022-05-20","close":10689.8672},{"date":"2022-05-23","close":10551.6357},{"date":"2022-05-24","close":10321.251},{"date":"2022-05-25","close":10367.3281},{"date":"2022-05-26","close":10505.5586},{"date":"2022-05-27","close":10643.79},{"date":"2022-05-30","close":10689.8672},{"date":"2022-05-31","close":10505.5586},{"date":"2022-06-02","close":10505.5586},{"date":"2022-06-03","close":10367.3281},{"date":"2022-06-07","close":10044.7881},{"date":"2022-06-08","close":9584.0195},{"date":"2022-06-09","close":9491.8652},{"date":"2022-06-10","close":9399.7109},{"date":"2022-06-13","close":8671.6934},{"date":"2022-06-14","close":8846.7861},{"date":"2022-06-15","close":8358.3701},{"date":"2022-06-16","close":8358.3701},{"date":"2022-06-17","close":8358.3701},{"date":"2022-06-20","close":7869.9541},{"date":"2022-06-21","close":7962.1074},{"date":"2022-06-22","close":7381.5376},{"date":"2022-06-23","close":7178.7988},{"date":"2022-06-24","close":7667.2153},{"date":"2022-06-27","close":7916.0308},{"date":"2022-06-28","close":8017.4004},{"date":"2022-06-29","close":8054.2622},{"date":"2022-06-30","close":7685.6455},{"date":"2022-07-01","close":7621.1382},{"date":"2022-07-04","close":7335.4609},{"date":"2022-07-05","close":7722.5078},{"date":"2022-07-06","close":7611.9229},{"date":"2022-07-07","close":7814.6616},{"date":"2022-07-08","close":7805.4458},{"date":"2022-07-11","close":7777.7998},{"date":"2022-07-12","close":7482.9072},{"date":"2022-07-13","close":7630.3535},{"date":"2022-07-14","close":7630.3535},{"date":"2022-07-15","close":7621.1382},{"date":"2022-07-18","close":7842.3076},{"date":"2022-07-19","close":7851.5229},{"date":"2022-07-20","close":7897.6001},{"date":"2022-07-21","close":8312.293},{"date":"2022-07-22","close":7998.9692},{"date":"2022-07-25","close":7602.7075},{"date":"2022-07-26","close":7584.2764},{"date":"2022-07-27","close":7547.4146},{"date":"2022-07-28","close":7575.061},{"date":"2022-07-29","close":7611.9229},{"date":"2022-08-01","close":7648.7847},{"date":"2022-08-02","close":7436.8301},{"date":"2022-08-03","close":7538.1997},{"date":"2022-08-04","close":7943.6768},{"date":"2022-08-05","close":7879.1689},{"date":"2022-08-08","close":7713.292},{"date":"2022-08-09","close":7713.292},{"date":"2022-08-10","close":7565.8457},{"date":"2022-08-11","close":7713.292},{"date":"2022-08-12","close":7722.5078},{"date":"2022-08-16","close":7768.584},{"date":"2022-08-17","close":7630.3535},{"date":"2022-08-18","close":7565.8457},{"date":"2022-08-19","close":7565.8457},{"date":"2022-08-22","close":7169.583},{"date":"2022-08-23","close":7012.9214},{"date":"2022-08-24","close":6985.2754},{"date":"2022-08-25","close":7197.2295},{"date":"2022-08-26","close":7169.583},{"date":"2022-08-29","close":6920.7676},{"date":"2022-08-30","close":7114.291},{"date":"2022-08-31","close":7197.2295},{"date":"2022-09-01","close":7095.8599},{"date":"2022-09-02","close":7151.1523},{"date":"2022-09-05","close":7040.5679},{"date":"2022-09-06","close":7224.8755},{"date":"2022-09-07","close":7215.6602},{"date":"2022-09-08","close":7105.0752},{"date":"2022-09-13","close":7326.2451},{"date":"2022-09-14","close":7206.4448},{"date":"2022-09-15","close":7178.7988},{"date":"2022-09-16","close":7022.1362},{"date":"2022-09-19","close":6828.6133},{"date":"2022-09-20","close":6782.5366},{"date":"2022-09-21","close":6782.5366},{"date":"2022-09-22","close":6671.9517},{"date":"2022-09-23","close":6459.9976},{"date":"2022-09-26","close":5943.9346},{"date":"2022-09-27","close":5943.9346},{"date":"2022-09-28","close":5630.6113},{"date":"2022-09-29","close":5621.396},{"date":"2022-09-30","close":5713.5498},{"date":"2022-10-04","close":5870.2119},{"date":"2022-10-05","close":5685.9038},{"date":"2022-10-06","close":5907.0732},{"date":"2022-10-07","close":5787.2729},{"date":"2022-10-11","close":5363.3638},{"date":"2022-10-12","close":5344.9336},{"date":"2022-10-13","close":5059.2559},{"date":"2022-10-14","close":5418.6567},{"date":"2022-10-17","close":5593.7495},{"date":"2022-10-18","close":5750.4116},{"date":"2022-10-19","close":5658.2573},{"date":"2022-10-20","close":5547.6729},{"date":"2022-10-21","close":5437.0874},{"date":"2022-10-24","close":5501.5952},{"date":"2022-10-25","close":5529.2417},{"date":"2022-10-26","close":5473.9492},{"date":"2022-10-27","close":5556.8877},{"date":"2022-10-28","close":5418.6567},{"date":"2022-10-31","close":5427.8721},{"date":"2022-11-01","close":5593.7495},{"date":"2022-11-02","close":5547.6729},{"date":"2022-11-03","close":5538.457},{"date":"2022-11-04","close":5566.103},{"date":"2022-11-07","close":5538.457},{"date":"2022-11-08","close":5768.8423},{"date":"2022-11-09","close":5713.5498},{"date":"2022-11-10","close":5713.5498},{"date":"2022-11-11","close":5787.2729},{"date":"2022-11-14","close":5824.1353},{"date":"2022-11-15","close":5925.5039},{"date":"2022-11-16","close":5916.2886},{"date":"2022-11-17","close":5851.7808},{"date":"2022-11-18","close":5750.4116},{"date":"2022-11-21","close":5547.6729},{"date":"2022-11-22","close":5520.0264},{"date":"2022-11-23","close":5805.7036},{"date":"2022-11-24","close":6036.0889},{"date":"2022-11-25","close":5943.9346},{"date":"2022-11-28","close":5713.5498},{"date":"2022-11-29","close":5787.2729},{"date":"2022-11-30","close":5870.2119},{"date":"2022-12-01","close":5934.7192},{"date":"2022-12-02","close":7058.9985},{"date":"2022-12-05","close":6994.4907},{"date":"2022-12-06","close":7123.5063},{"date":"2022-12-07","close":7151.1523},{"date":"2022-12-08","close":6856.2593},{"date":"2022-12-09","close":6985.2754},{"date":"2022-12-12","close":7418.3989},{"date":"2022-12-13","close":7169.583},{"date":"2022-12-14","close":7510.5532},{"date":"2022-12-15","close":7547.4146},{"date":"2022-12-16","close":7270.9526},{"date":"2022-12-19","close":7289.3838},{"date":"2022-12-20","close":6800.9673},{"date":"2022-12-21","close":6865.4746},{"date":"2022-12-22","close":7003.7056},{"date":"2022-12-23","close":6727.2441},{"date":"2022-12-26","close":6635.0898},{"date":"2022-12-27","close":6819.3984},{"date":"2022-12-28","close":7265.5034},{"date":"2022-12-29","close":7380.9814},{"date":"2023-01-02","close":6601.5034},{"date":"2023-01-03","close":6399.4165},{"date":"2023-01-04","close":6842.083},{"date":"2023-01-05","close":6899.8218},{"date":"2023-01-06","close":6851.7061},{"date":"2023-01-09","close":6842.083},{"date":"2023-01-10","close":6967.1841},{"date":"2023-01-11","close":7053.793},{"date":"2023-01-12","close":6851.7061},{"date":"2023-01-13","close":6832.4595},{"date":"2023-01-16","close":7073.0391},{"date":"2023-01-17","close":7583.0679},{"date":"2023-01-18","close":7611.9375},{"date":"2023-01-19","close":7573.4443},{"date":"2023-01-20","close":7977.6191},{"date":"2023-01-25","close":8112.3433},{"date":"2023-01-26","close":7756.2856},{"date":"2023-01-27","close":7987.2417},{"date":"2023-01-30","close":7794.7778},{"date":"2023-01-31","close":8016.1113},{"date":"2023-02-01","close":8054.6045},{"date":"2023-02-02","close":8478.0244},{"date":"2023-02-03","close":9045.792},{"date":"2023-02-06","close":8882.1973},{"date":"2023-02-07","close":8988.0527},{"date":"2023-02-08","close":8997.6768},{"date":"2023-02-09","close":8660.8643},{"date":"2023-02-10","close":8227.8213},{"date":"2023-02-13","close":8304.8066},{"date":"2023-02-14","close":8285.5605},{"date":"2023-02-15","close":7746.6621},{"date":"2023-02-16","close":7765.9087},{"date":"2023-02-17","close":7775.5317},{"date":"2023-02-20","close":7987.2417},{"date":"2023-02-21","close":8247.0684},{"date":"2023-02-22","close":7967.9951},{"date":"2023-02-23","close":8612.748},{"date":"2023-02-24","close":8747.4736},{"date":"2023-02-27","close":8583.8789},{"date":"2023-02-28","close":8834.082},{"date":"2023-03-02","close":8737.8506},{"date":"2023-03-03","close":8737.8506},{"date":"2023-03-06","close":8564.6328},{"date":"2023-03-07","close":8391.415},{"date":"2023-03-08","close":8401.0381},{"date":"2023-03-09","close":8535.7627},{"date":"2023-03-10","close":8603.125},{"date":"2023-03-13","close":8583.8789},{"date":"2023-03-14","close":8603.125},{"date":"2023-03-15","close":9623.1826},{"date":"2023-03-16","close":9575.0674},{"date":"2023-03-17","close":9671.2988},{"date":"2023-03-20","close":9334.4873},{"date":"2023-03-21","close":9093.9072},{"date":"2023-03-22","close":9844.5166},{"date":"2023-03-23","close":9623.1826},{"date":"2023-03-24","close":9459.5889},{"date":"2023-03-27","close":9103.5303},{"date":"2023-03-28","close":9209.3857},{"date":"2023-03-29","close":9267.125},{"date":"2023-03-30","close":8949.5605},{"date":"2023-03-31","close":8641.6182},{"date":"2023-04-03","close":8660.8643},{"date":"2023-04-04","close":8516.5166},{"date":"2023-04-05","close":8516.5166},{"date":"2023-04-06","close":8295.1836},{"date":"2023-04-07","close":8237.4453},{"date":"2023-04-10","close":8044.9805},{"date":"2023-04-11","close":8112.3433},{"date":"2023-04-12","close":8131.5894},{"date":"2023-04-13","close":8006.4883},{"date":"2023-04-14","close":8160.4595},{"date":"2023-04-17","close":7939.126},{"date":"2023-04-18","close":7717.7925},{"date":"2023-04-19","close":7814.0239},{"date":"2023-04-20","close":7486.8364},{"date":"2023-04-21","close":7332.8652},{"date":"2023-04-24","close":7294.3726},{"date":"2023-04-25","close":7236.6333},{"date":"2023-04-26","close":7121.1553},{"date":"2023-04-27","close":7121.1553},{"date":"2023-04-28","close":6986.4307},{"date":"2023-05-02","close":7024.9233},{"date":"2023-05-03","close":6928.6919},{"date":"2023-05-04","close":6928.6919},{"date":"2023-05-08","close":7101.9087},{"date":"2023-05-09","close":6928.6919},{"date":"2023-05-10","close":6967.1841},{"date":"2023-05-11","close":7082.6621},{"date":"2023-05-12","close":6899.8218},{"date":"2023-05-15","close":6639.9966},{"date":"2023-05-16","close":6534.1411},{"date":"2023-05-17","close":6870.9526},{"date":"2023-05-18","close":6919.0684},{"date":"2023-05-19","close":7044.1699},{"date":"2023-05-22","close":7034.5464},{"date":"2023-05-23","close":7015.3003},{"date":"2023-05-24","close":6947.9375},{"date":"2023-05-25","close":6890.1992},{"date":"2023-05-26","close":6745.8511},{"date":"2023-05-30","close":6938.3145},{"date":"2023-05-31","close":6938.3145},{"date":"2023-06-01","close":6899.8218},{"date":"2023-06-02","close":6861.3296},{"date":"2023-06-05","close":6899.8218},{"date":"2023-06-07","close":6947.9375},{"date":"2023-06-08","close":6822.8364},{"date":"2023-06-09","close":6832.4595},{"date":"2023-06-12","close":6793.9673},{"date":"2023-06-13","close":6870.9526},{"date":"2023-06-14","close":6630.373},{"date":"2023-06-15","close":6620.75},{"date":"2023-06-16","close":6563.0103},{"date":"2023-06-19","close":6457.1553},{"date":"2023-06-20","close":6428.2861},{"date":"2023-06-21","close":6235.8228},{"date":"2023-06-22","close":6255.0688},{"date":"2023-06-23","close":6158.8369},{"date":"2023-06-26","close":6168.4604},{"date":"2023-06-27","close":6101.0977},{"date":"2023-06-28","close":5995.2432},{"date":"2023-06-29","close":6110.7212},{"date":"2023-06-30","close":5995.2432},{"date":"2023-07-03","close":6149.2139},{"date":"2023-07-04","close":6091.4746},{"date":"2023-07-05","close":6091.4746},{"date":"2023-07-06","close":5793.1562},{"date":"2023-07-07","close":5716.1709},{"date":"2023-07-10","close":5773.9097},{"date":"2023-07-11","close":5783.5327},{"date":"2023-07-12","close":5745.0405},{"date":"2023-07-13","close":5937.5034},{"date":"2023-07-14","close":5889.3877},{"date":"2023-07-17","close":5937.5034},{"date":"2023-07-18","close":6226.1992},{"date":"2023-07-19","close":6129.9678},{"date":"2023-07-20","close":6255.0688},{"date":"2023-07-21","close":6091.4746},{"date":"2023-07-24","close":5802.7793},{"date":"2023-07-25","close":5706.5474},{"date":"2023-07-26","close":5235.0117},{"date":"2023-07-27","close":5408.2285},{"date":"2023-07-28","close":5494.8374},{"date":"2023-07-31","close":5552.5762},{"date":"2023-08-01","close":5696.9238},{"date":"2023-08-02","close":5610.3154},{"date":"2023-08-03","close":5542.9531},{"date":"2023-08-04","close":5581.4458},{"date":"2023-08-07","close":5619.939},{"date":"2023-08-08","close":5514.0835},{"date":"2023-08-09","close":5581.4458},{"date":"2023-08-10","close":5542.9531},{"date":"2023-08-11","close":5619.939},{"date":"2023-08-14","close":5485.2144},{"date":"2023-08-16","close":5369.7363},{"date":"2023-08-17","close":5273.5039},{"date":"2023-08-18","close":5138.7793},{"date":"2023-08-21","close":5331.2432},{"date":"2023-08-22","close":5254.2583},{"date":"2023-08-23","close":5254.2583},{"date":"2023-08-24","close":5485.2144},{"date":"2023-08-25","close":5446.7212},{"date":"2023-08-28","close":5552.5762},{"date":"2023-08-29","close":5687.3008},{"date":"2023-08-30","close":5725.7939},{"date":"2023-08-31","close":5706.5474},{"date":"2023-09-01","close":5562.1992},{"date":"2023-09-04","close":5591.0698},{"date":"2023-09-05","close":5668.0547},{"date":"2023-09-06","close":5542.9531},{"date":"2023-09-07","close":5456.3447},{"date":"2023-09-08","close":5485.2144},{"date":"2023-09-11","close":5571.8228},{"date":"2023-09-12","close":5619.939},{"date":"2023-09-13","close":5514.0835},{"date":"2023-09-14","close":5677.6777},{"date":"2023-09-15","close":5927.8809},{"date":"2023-09-18","close":5966.3735},{"date":"2023-09-19","close":5793.1562},{"date":"2023-09-20","close":5908.6343},{"date":"2023-09-21","close":5745.0405},{"date":"2023-09-22","close":5533.3301},{"date":"2023-09-25","close":5408.2285},{"date":"2023-09-26","close":7024.9233},{"date":"2023-09-27","close":7188.5171},{"date":"2023-10-04","close":7246.2568},{"date":"2023-10-05","close":7024.9233},{"date":"2023-10-06","close":7284.7495},{"date":"2023-10-10","close":7024.9233},{"date":"2023-10-11","close":7371.3579},{"date":"2023-10-12","close":7380.9814},{"date":"2023-10-13","close":6967.1841},{"date":"2023-10-16","close":6380.1704},{"date":"2023-10-17","close":6630.373},{"date":"2023-10-18","close":6341.6772},{"date":"2023-10-19","close":5927.8809},{"date":"2023-10-20","close":5677.6777},{"date":"2023-10-23","close":5658.4316},{"date":"2023-10-24","close":5870.1416},{"date":"2023-10-25","close":5966.3735},{"date":"2023-10-26","close":5648.8081},{"date":"2023-10-27","close":5591.0698},{"date":"2023-10-30","close":5745.0405},{"date":"2023-10-31","close":5629.562},{"date":"2023-11-01","close":5677.6777},{"date":"2023-11-02","close":5850.895},{"date":"2023-11-03","close":5822.0254},{"date":"2023-11-06","close":5985.6196},{"date":"2023-11-07","close":5860.5186},{"date":"2023-11-08","close":6043.3589},{"date":"2023-11-09","close":5889.3877},{"date":"2023-11-10","close":5648.8081},{"date":"2023-11-13","close":5475.5908},{"date":"2023-11-14","close":5658.4316},{"date":"2023-11-15","close":5889.3877},{"date":"2023-11-16","close":5889.3877},{"date":"2023-11-17","close":5716.1709},{"date":"2023-11-20","close":5812.4023},{"date":"2023-11-21","close":5754.6636},{"date":"2023-11-22","close":5687.3008},{"date":"2023-11-23","close":5687.3008},{"date":"2023-11-24","close":5591.0698},{"date":"2023-11-27","close":5552.5762},{"date":"2023-11-28","close":5552.5762},{"date":"2023-11-29","close":5629.562},{"date":"2023-11-30","close":5562.1992},{"date":"2023-12-01","close":5427.4746},{"date":"2023-12-04","close":5398.6055},{"date":"2023-12-05","close":5331.2432},{"date":"2023-12-06","close":5369.7363},{"date":"2023-12-07","close":5273.5039},{"date":"2023-12-08","close":5417.8521},{"date":"2023-12-11","close":5427.4746},{"date":"2023-12-12","close":5542.9531},{"date":"2023-12-13","close":5437.0981},{"date":"2023-12-14","close":5408.2285},{"date":"2023-12-15","close":5388.9824},{"date":"2023-12-18","close":5465.9683},{"date":"2023-12-19","close":4633.5625},{"date":"2023-12-20","close":4946.3159},{"date":"2023-12-21","close":4806.7793},{"date":"2023-12-22","close":4927.0693},{"date":"2023-12-26","close":4821.2144},{"date":"2023-12-27","close":4937.3882},{"date":"2023-12-28","close":4976.8872},{"date":"2024-01-02","close":5026.2612},{"date":"2024-01-03","close":4927.5137},{"date":"2024-01-04","close":4759.6421},{"date":"2024-01-05","close":4858.3901},{"date":"2024-01-08","close":5036.1362},{"date":"2024-01-09","close":5213.8818},{"date":"2024-01-10","close":5055.8857},{"date":"2024-01-11","close":5194.1323},{"date":"2024-01-12","close":5065.7603},{"date":"2024-01-15","close":5046.0107},{"date":"2024-01-16","close":4976.8872},{"date":"2024-01-17","close":4858.3901},{"date":"2024-01-18","close":4907.7642},{"date":"2024-01-19","close":4986.7622},{"date":"2024-01-22","close":4922.5762},{"date":"2024-01-23","close":4927.5137},{"date":"2024-01-24","close":5934.7407},{"date":"2024-01-25","close":5598.9985},{"date":"2024-01-26","close":6171.7354},{"date":"2024-01-29","close":5826.1182},{"date":"2024-01-30","close":5529.875},{"date":"2024-01-31","close":5273.1309},{"date":"2024-02-01","close":5263.2559},{"date":"2024-02-02","close":5569.374},{"date":"2024-02-05","close":5450.8765},{"date":"2024-02-06","close":5500.2505},{"date":"2024-02-07","close":5381.7534},{"date":"2024-02-08","close":6556.8516},{"date":"2024-02-13","close":7129.5889},{"date":"2024-02-14","close":6971.5923},{"date":"2024-02-15","close":6991.3418},{"date":"2024-02-16","close":7090.0898},{"date":"2024-02-19","close":7554.2041},{"date":"2024-02-20","close":7336.959},{"date":"2024-02-21","close":6862.9697},{"date":"2024-02-22","close":7366.5835},{"date":"2024-02-23","close":7169.0879},{"date":"2024-02-26","close":6912.3438},{"date":"2024-02-27","close":6606.2256},{"date":"2024-02-28","close":6665.4741},{"date":"2024-02-29","close":6339.6064},{"date":"2024-03-04","close":6744.4727},{"date":"2024-03-05","close":6576.6011},{"date":"2024-03-06","close":6625.9751},{"date":"2024-03-07","close":6645.7246},{"date":"2024-03-08","close":6586.4761},{"date":"2024-03-11","close":6467.9785},{"date":"2024-03-12","close":6813.5957},{"date":"2024-03-13","close":7139.4634},{"date":"2024-03-14","close":6843.2202},{"date":"2024-03-15","close":7040.7158},{"date":"2024-03-18","close":6961.7173},{"date":"2024-03-19","close":6892.5942},{"date":"2024-03-20","close":6724.7227},{"date":"2024-03-21","close":6902.4688},{"date":"2024-03-22","close":6971.5923},{"date":"2024-03-25","close":7356.7085},{"date":"2024-03-26","close":7564.0791},{"date":"2024-03-27","close":7346.834},{"date":"2024-03-28","close":7060.4653},{"date":"2024-03-29","close":7040.7158},{"date":"2024-04-01","close":7030.8408},{"date":"2024-04-02","close":6675.3491},{"date":"2024-04-03","close":6398.8555},{"date":"2024-04-04","close":6201.3599},{"date":"2024-04-05","close":6043.3633},{"date":"2024-04-08","close":5905.1162},{"date":"2024-04-09","close":5697.7461},{"date":"2024-04-11","close":5608.873},{"date":"2024-04-12","close":5865.6172},{"date":"2024-04-15","close":5776.7441},{"date":"2024-04-16","close":5490.376},{"date":"2024-04-17","close":5500.2505},{"date":"2024-04-18","close":5589.1235},{"date":"2024-04-19","close":5460.7515},{"date":"2024-04-22","close":5441.002},{"date":"2024-04-23","close":5441.002},{"date":"2024-04-24","close":5628.6226},{"date":"2024-04-25","close":5529.875},{"date":"2024-04-26","close":5470.6265},{"date":"2024-04-29","close":5677.9966},{"date":"2024-04-30","close":5539.7495},{"date":"2024-05-02","close":5539.7495},{"date":"2024-05-03","close":5677.9966},{"date":"2024-05-07","close":5786.6191},{"date":"2024-05-08","close":5875.4922},{"date":"2024-05-09","close":5756.9946},{"date":"2024-05-10","close":5687.8711},{"date":"2024-05-13","close":5598.9985},{"date":"2024-05-14","close":5697.7461},{"date":"2024-05-16","close":5589.1235},{"date":"2024-05-17","close":5648.3721},{"date":"2024-05-20","close":5569.374},{"date":"2024-05-21","close":5450.8765},{"date":"2024-05-22","close":5470.6265},{"date":"2024-05-23","close":6300.1074},{"date":"2024-05-24","close":6270.4829},{"date":"2024-05-27","close":6329.7319},{"date":"2024-05-28","close":6092.7373},{"date":"2024-05-29","close":5964.3652},{"date":"2024-05-30","close":5855.7427},{"date":"2024-05-31","close":5766.8696},{"date":"2024-06-03","close":5737.2451},{"date":"2024-06-04","close":5717.4956},{"date":"2024-06-05","close":5628.6226},{"date":"2024-06-07","close":5638.4976},{"date":"2024-06-10","close":5697.7461},{"date":"2024-06-11","close":5608.873},{"date":"2024-06-12","close":5618.748},{"date":"2024-06-13","close":5618.748},{"date":"2024-06-14","close":5520.0},{"date":"2024-06-17","close":5470.6265},{"date":"2024-06-18","close":5450.8765},{"date":"2024-06-19","close":5381.7534},{"date":"2024-06-20","close":5411.3774},{"date":"2024-06-21","close":5292.8804},{"date":"2024-06-24","close":5184.2578},{"date":"2024-06-25","close":5204.0073},{"date":"2024-06-26","close":5253.3813},{"date":"2024-06-27","close":5085.5098},{"date":"2024-06-28","close":5095.3848},{"date":"2024-07-01","close":5105.2593},{"date":"2024-07-02","close":5046.0107},{"date":"2024-07-03","close":4967.0127},{"date":"2024-07-04","close":4957.1377},{"date":"2024-07-05","close":4957.1377},{"date":"2024-07-08","close":5016.3867},{"date":"2024-07-09","close":5026.2612},{"date":"2024-07-10","close":4957.1377},{"date":"2024-07-11","close":5036.1362},{"date":"2024-07-12","close":5046.0107},{"date":"2024-07-15","close":5105.2593},{"date":"2024-07-16","close":5026.2612},{"date":"2024-07-17","close":5095.3848},{"date":"2024-07-18","close":5006.5117},{"date":"2024-07-19","close":4996.6367},{"date":"2024-07-22","close":4932.4507},{"date":"2024-07-23","close":4892.9517},{"date":"2024-07-24","close":4818.8911},{"date":"2024-07-25","close":4715.2061},{"date":"2024-07-26","close":4769.5171},{"date":"2024-07-29","close":4759.6421},{"date":"2024-07-30","close":4631.27},{"date":"2024-07-31","close":4675.7065},{"date":"2024-08-01","close":4789.2666},{"date":"2024-08-02","close":4572.0215},{"date":"2024-08-05","close":3964.7229},{"date":"2024-08-06","close":4137.5312},{"date":"2024-08-07","close":4177.0303},{"date":"2024-08-08","close":4142.4688},{"date":"2024-08-09","close":4201.7173},{"date":"2024-08-12","close":4483.1484},{"date":"2024-08-13","close":4300.4653},{"date":"2024-08-14","close":4394.2754},{"date":"2024-08-16","close":4310.3398},{"date":"2024-08-19","close":4315.2773},{"date":"2024-08-20","close":4374.5259},{"date":"2024-08-21","close":4354.7764},{"date":"2024-08-22","close":4315.2773},{"date":"2024-08-23","close":4285.6528},{"date":"2024-08-26","close":4246.1538},{"date":"2024-08-27","close":4300.4653},{"date":"2024-08-28","close":4241.2163},{"date":"2024-08-29","close":4211.5923},{"date":"2024-08-30","close":4295.5278},{"date":"2024-09-02","close":4275.7783},{"date":"2024-09-03","close":4216.5298},{"date":"2024-09-04","close":4023.9714},{"date":"2024-09-05","close":3910.4116},{"date":"2024-09-06","close":3856.1003},{"date":"2024-09-09","close":3890.6619},{"date":"2024-09-10","close":3831.4133},{"date":"2024-09-11","close":3831.4133},{"date":"2024-09-12","close":4038.7837},{"date":"2024-09-13","close":4043.7209},{"date":"2024-09-19","close":4043.7209},{"date":"2024-09-20","close":3964.7229},{"date":"2024-09-23","close":3974.5977},{"date":"2024-09-24","close":4004.2219},{"date":"2024-09-25","close":3969.6602},{"date":"2024-09-26","close":4117.7817},{"date":"2024-09-27","close":4147.4062},{"date":"2024-09-30","close":4014.0967},{"date":"2024-10-02","close":4004.2219},{"date":"2024-10-04","close":3984.4724},{"date":"2024-10-07","close":4019.0342},{"date":"2024-10-08","close":4009.1592},{"date":"2024-10-10","close":3935.0984},{"date":"2024-10-11","close":3851.1628},{"date":"2024-10-14","close":3851.1628},{"date":"2024-10-15","close":3806.7263},{"date":"2024-10-16","close":3737.603},{"date":"2024-10-17","close":3712.916},{"date":"2024-10-18","close":3609.231},{"date":"2024-10-21","close":3683.2917},{"date":"2024-10-22","close":3584.5439},{"date":"2024-10-23","close":3545.0449},{"date":"2024-10-24","close":3515.4204},{"date":"2024-10-25","close":3515.4204},{"date":"2024-10-28","close":3545.0449},{"date":"2024-10-29","close":3584.5439},{"date":"2024-10-30","close":3475.9214},{"date":"2024-10-31","close":3466.0466},{"date":"2024-11-01","close":3387.0483},{"date":"2024-11-04","close":3406.7979},{"date":"2024-11-05","close":3490.7336},{"date":"2024-11-06","close":3520.3579},{"date":"2024-11-07","close":3485.7961},{"date":"2024-11-08","close":3510.4832},{"date":"2024-11-11","close":3396.9231},{"date":"2024-11-12","close":3169.8032},{"date":"2024-11-13","close":3095.7424},{"date":"2024-11-14","close":3125.3667},{"date":"2024-11-15","close":3120.4294},{"date":"2024-11-18","close":3194.4902},{"date":"2024-11-19","close":3520.3579},{"date":"2024-11-20","close":3248.8015},{"date":"2024-11-21","close":3229.052},{"date":"2024-11-22","close":3308.05},{"date":"2024-11-25","close":3332.7371},{"date":"2024-11-26","close":3396.9231},{"date":"2024-11-27","close":3406.7979},{"date":"2024-11-28","close":3416.6726},{"date":"2024-11-29","close":3327.7998},{"date":"2024-12-02","close":3233.9893},{"date":"2024-12-03","close":3293.238},{"date":"2024-12-04","close":3238.9268},{"date":"2024-12-05","close":3219.1772},{"date":"2024-12-06","close":3051.3059},{"date":"2024-12-09","close":2799.4993},{"date":"2024-12-10","close":2977.2451},{"date":"2024-12-11","close":3046.3687},{"date":"2024-12-12","close":3056.2434},{"date":"2024-12-13","close":3110.5547},{"date":"2024-12-16","close":3169.8032},{"date":"2024-12-17","close":3189.5527},{"date":"2024-12-18","close":3146.3748},{"date":"2024-12-19","close":3073.7664},{"date":"2024-12-20","close":2952.7517},{"date":"2024-12-23","close":2976.9546},{"date":"2024-12-24","close":2952.7517},{"date":"2024-12-26","close":2909.1865},{"date":"2024-12-27","close":2913.0591},{"date":"2024-12-30","close":2937.7461},{"date":"2025-01-02","close":3095.7424},{"date":"2025-01-03","close":3145.1165},{"date":"2025-01-06","close":3184.6155},{"date":"2025-01-07","close":3179.678},{"date":"2025-01-08","close":3184.6155},{"date":"2025-01-09","close":3199.4277},{"date":"2025-01-10","close":3209.3025},{"date":"2025-01-13","close":3135.2415},{"date":"2025-01-14","close":3140.179},{"date":"2025-01-15","close":3085.8677},{"date":"2025-01-16","close":3075.9929},{"date":"2025-01-17","close":3110.5547},{"date":"2025-01-20","close":3120.4294},{"date":"2025-01-21","close":3105.6172},{"date":"2025-01-22","close":3120.4294},{"date":"2025-01-23","close":3011.8069},{"date":"2025-01-24","close":3006.8694},{"date":"2025-01-31","close":2957.4956},{"date":"2025-02-03","close":2917.9966},{"date":"2025-02-04","close":2972.3079},{"date":"2025-02-05","close":3046.3687},{"date":"2025-02-06","close":3051.3059},{"date":"2025-02-07","close":3100.6799},{"date":"2025-02-10","close":3243.864},{"date":"2025-02-11","close":3184.6155},{"date":"2025-02-12","close":3001.9321},{"date":"2025-02-13","close":3066.1182},{"date":"2025-02-14","close":3140.179},{"date":"2025-02-17","close":3130.3042},{"date":"2025-02-18","close":3224.1145},{"date":"2025-02-19","close":3308.05},{"date":"2025-02-20","close":3199.4277},{"date":"2025-02-21","close":3248.8015},{"date":"2025-02-24","close":3204.365},{"date":"2025-02-25","close":3258.6763},{"date":"2025-02-26","close":3312.9875},{"date":"2025-02-27","close":3293.238},{"date":"2025-02-28","close":3159.9285},{"date":"2025-03-04","close":3135.2415},{"date":"2025-03-05","close":3199.4277},{"date":"2025-03-06","close":3253.7388},{"date":"2025-03-07","close":3159.9285},{"date":"2025-03-10","close":3169.8032},{"date":"2025-03-11","close":3031.5564},{"date":"2025-03-12","close":3031.5564},{"date":"2025-03-13","close":3011.8069},{"date":"2025-03-14","close":3026.6191},{"date":"2025-03-17","close":3001.9321},{"date":"2025-03-18","close":2977.2451},{"date":"2025-03-19","close":2992.0574},{"date":"2025-03-20","close":3011.8069},{"date":"2025-03-21","close":2957.4956},{"date":"2025-03-24","close":2972.3079},{"date":"2025-03-25","close":2937.7461},{"date":"2025-03-26","close":2903.1843},{"date":"2025-03-27","close":2858.7478},{"date":"2025-03-28","close":2799.4993},{"date":"2025-03-31","close":2700.7515},{"date":"2025-04-01","close":2740.2505},{"date":"2025-04-02","close":2715.5635},{"date":"2025-04-03","close":2676.0645},{"date":"2025-04-04","close":2745.188},{"date":"2025-04-07","close":2592.1289},{"date":"2025-04-08","close":2646.4402},{"date":"2025-04-09","close":2567.4419},{"date":"2025-04-10","close":2710.6262},{"date":"2025-04-11","close":2779.7495},{"date":"2025-04-14","close":2962.4329},{"date":"2025-04-15","close":2967.3704},{"date":"2025-04-16","close":2942.6833},{"date":"2025-04-17","close":2962.4329},{"date":"2025-04-18","close":2957.4956},{"date":"2025-04-21","close":2977.2451},{"date":"2025-04-22","close":2972.3079},{"date":"2025-04-23","close":3036.4939},{"date":"2025-04-24","close":3090.8052},{"date":"2025-04-25","close":3115.4919},{"date":"2025-04-28","close":3061.1807},{"date":"2025-04-29","close":3080.9304},{"date":"2025-04-30","close":3001.9321},{"date":"2025-05-02","close":3016.7441},{"date":"2025-05-07","close":3026.6191},{"date":"2025-05-08","close":3150.0537},{"date":"2025-05-09","close":3159.9285},{"date":"2025-05-12","close":3209.3025},{"date":"2025-05-13","close":3243.864},{"date":"2025-05-14","close":3258.6763},{"date":"2025-05-15","close":3238.9268},{"date":"2025-05-16","close":3194.4902},{"date":"2025-05-19","close":3179.678},{"date":"2025-05-20","close":3174.7407},{"date":"2025-05-21","close":3248.8015},{"date":"2025-05-22","close":3214.2397},{"date":"2025-05-23","close":3164.866},{"date":"2025-05-26","close":3268.551},{"date":"2025-05-27","close":3263.6138},{"date":"2025-05-28","close":3293.238},{"date":"2025-05-29","close":3303.1128},{"date":"2025-05-30","close":3263.6138},{"date":"2025-06-02","close":3273.4885},{"date":"2025-06-04","close":3322.8623},{"date":"2025-06-05","close":3362.3613},{"date":"2025-06-09","close":3466.0466},{"date":"2025-06-10","close":3406.7979},{"date":"2025-06-11","close":3401.8606},{"date":"2025-06-12","close":3446.2971},{"date":"2025-06-13","close":3337.6746},{"date":"2025-06-16","close":3322.8623},{"date":"2025-06-17","close":3268.551},{"date":"2025-06-18","close":3317.925},{"date":"2025-06-19","close":3293.238},{"date":"2025-06-20","close":3347.5493},{"date":"2025-06-23","close":3263.6138},{"date":"2025-06-24","close":3362.3613},{"date":"2025-06-25","close":3396.9231},{"date":"2025-06-26","close":3243.864},{"date":"2025-06-27","close":3229.052},{"date":"2025-06-30","close":3179.678},{"date":"2025-07-01","close":3308.05},{"date":"2025-07-02","close":3248.8015},{"date":"2025-07-03","close":3317.925},{"date":"2025-07-04","close":3159.9285},{"date":"2025-07-07","close":3169.8032},{"date":"2025-07-08","close":3169.8032},{"date":"2025-07-09","close":3233.9893},{"date":"2025-07-10","close":3238.9268},{"date":"2025-07-11","close":3243.864},{"date":"2025-07-14","close":3258.6763},{"date":"2025-07-15","close":3273.4885},{"date":"2025-07-16","close":3258.6763},{"date":"2025-07-17","close":3347.5493},{"date":"2025-07-18","close":3293.238},{"date":"2025-07-21","close":3308.05},{"date":"2025-07-22","close":3194.4902},{"date":"2025-07-23","close":3199.4277},{"date":"2025-07-24","close":3154.9912},{"date":"2025-07-25","close":3159.9285},{"date":"2025-07-28","close":3150.0537},{"date":"2025-07-29","close":3154.9912},{"date":"2025-07-30","close":3278.4258},{"date":"2025-07-31","close":3278.4258},{"date":"2025-08-01","close":3194.4902},{"date":"2025-08-04","close":3283.3633},{"date":"2025-08-05","close":3293.238},{"date":"2025-08-06","close":3327.7998},{"date":"2025-08-07","close":3317.925},{"date":"2025-08-08","close":3342.6118},{"date":"2025-08-11","close":3352.4866},{"date":"2025-08-12","close":3308.05},{"date":"2025-08-13","close":3337.6746},{"date":"2025-08-14","close":3357.4241},{"date":"2025-08-18","close":3303.1128},{"date":"2025-08-19","close":3278.4258},{"date":"2025-08-20","close":3229.052},{"date":"2025-08-21","close":3229.052},{"date":"2025-08-22","close":3456.1719},{"date":"2025-08-25","close":3564.7944},{"date":"2025-08-26","close":3500.6084},{"date":"2025-08-27","close":3500.6084},{"date":"2025-08-28","close":3431.4849},{"date":"2025-08-29","close":3406.7979},{"date":"2025-09-01","close":3367.2988},{"date":"2025-09-02","close":3367.2988},{"date":"2025-09-03","close":3456.1719},{"date":"2025-09-04","close":3480.8586},{"date":"2025-09-05","close":3466.0466},{"date":"2025-09-08","close":3431.4849},{"date":"2025-09-09","close":3431.4849},{"date":"2025-09-10","close":3475.9214},{"date":"2025-09-11","close":3495.6709},{"date":"2025-09-12","close":3500.6084},{"date":"2025-09-15","close":3475.9214},{"date":"2025-09-16","close":3540.1074},{"date":"2025-09-17","close":3549.9822},{"date":"2025-09-18","close":3554.9197},{"date":"2025-09-19","close":4005.0},{"date":"2025-09-22","close":4216.5298},{"date":"2025-09-23","close":3984.4724},{"date":"2025-09-24","close":3796.8516},{"date":"2025-09-25","close":3920.2864},{"date":"2025-09-26","close":3944.9731},{"date":"2025-09-29","close":4221.4668},{"date":"2025-09-30","close":4157.2808},{"date":"2025-10-01","close":4142.4688},{"date":"2025-10-02","close":4236.2793},{"date":"2025-10-10","close":4162.2183},{"date":"2025-10-13","close":4068.408},{"date":"2025-10-14","close":4058.5332},{"date":"2025-10-15","close":4315.2773},{"date":"2025-10-16","close":4048.6584},{"date":"2025-10-17","close":3851.1628},{"date":"2025-10-20","close":3870.9124},{"date":"2025-10-21","close":4028.9089},{"date":"2025-10-22","close":4073.3455},{"date":"2025-10-23","close":4068.408},{"date":"2025-10-24","close":4152.3438},{"date":"2025-10-27","close":4132.5942},{"date":"2025-10-28","close":4088.1575},{"date":"2025-10-29","close":4147.4062},{"date":"2025-10-30","close":4132.5942},{"date":"2025-10-31","close":4117.7817},{"date":"2025-11-03","close":4167.1558},{"date":"2025-11-04","close":4167.1558},{"date":"2025-11-05","close":4137.5312},{"date":"2025-11-06","close":4216.5298},{"date":"2025-11-07","close":4078.2827},{"date":"2025-11-10","close":4098.0322},{"date":"2025-11-11","close":3841.2881},{"date":"2025-11-12","close":4275.7783},{"date":"2025-11-13","close":4552.272},{"date":"2025-11-14","close":4996.6367},{"date":"2025-11-17","close":4823.8286},{"date":"2025-11-18","close":4690.519},{"date":"2025-11-19","close":4488.0859},{"date":"2025-11-20","close":4986.7622},{"date":"2025-11-21","close":5253.3813},{"date":"2025-11-24","close":4967.0127},{"date":"2025-11-25","close":5036.1362},{"date":"2025-11-26","close":4902.8267},{"date":"2025-11-27","close":4744.8301},{"date":"2025-11-28","close":4715.2061},{"date":"2025-12-01","close":4828.7656},{"date":"2025-12-02","close":4858.3901},{"date":"2025-12-03","close":4739.8926},{"date":"2025-12-04","close":4744.8301},{"date":"2025-12-05","close":4611.5205},{"date":"2025-12-08","close":4537.46},{"date":"2025-12-09","close":4423.8999},{"date":"2025-12-10","close":4344.9019},{"date":"2025-12-11","close":4468.3364},{"date":"2025-12-12","close":4734.9556},{"date":"2025-12-15","close":4932.4507},{"date":"2025-12-16","close":4759.6421},{"date":"2025-12-17","close":4764.5796},{"date":"2025-12-18","close":4937.3882},{"date":"2025-12-19","close":5362.0039},{"date":"2025-12-22","close":6072.9878},{"date":"2025-12-23","close":5776.7441},{"date":"2025-12-24","close":5776.7441},{"date":"2025-12-26","close":5520.0},{"date":"2025-12-29","close":6090.0},{"date":"2025-12-30","close":5830.0},{"date":"2026-01-02","close":5640.0},{"date":"2026-01-05","close":5570.0},{"date":"2026-01-06","close":5450.0},{"date":"2026-01-07","close":5120.0},{"date":"2026-01-08","close":5050.0},{"date":"2026-01-09","close":5370.0},{"date":"2026-01-12","close":6030.0},{"date":"2026-01-13","close":5780.0},{"date":"2026-01-14","close":5750.0},{"date":"2026-01-15","close":5830.0},{"date":"2026-01-16","close":6440.0},{"date":"2026-01-19","close":6580.0},{"date":"2026-01-20","close":6150.0},{"date":"2026-01-21","close":6150.0},{"date":"2026-01-22","close":6500.0},{"date":"2026-01-23","close":6450.0},{"date":"2026-01-26","close":6500.0},{"date":"2026-01-27","close":6800.0},{"date":"2026-01-28","close":6830.0},{"date":"2026-01-29","close":6730.0},{"date":"2026-01-30","close":6470.0},{"date":"2026-02-02","close":6390.0},{"date":"2026-02-03","close":6510.0},{"date":"2026-02-04","close":6200.0},{"date":"2026-02-05","close":5600.0},{"date":"2026-02-06","close":5200.0},{"date":"2026-02-09","close":5210.0},{"date":"2026-02-10","close":5750.0},{"date":"2026-02-11","close":6070.0},{"date":"2026-02-12","close":5820.0},{"date":"2026-02-13","close":5720.0},{"date":"2026-02-19","close":6020.0},{"date":"2026-02-20","close":6140.0},{"date":"2026-02-23","close":6060.0},{"date":"2026-02-24","close":6440.0},{"date":"2026-02-25","close":6710.0},{"date":"2026-02-26","close":7360.0},{"date":"2026-02-27","close":7810.0},{"date":"2026-03-03","close":7600.0},{"date":"2026-03-04","close":6630.0},{"date":"2026-03-05","close":6780.0},{"date":"2026-03-06","close":6970.0},{"date":"2026-03-09","close":6240.0},{"date":"2026-03-10","close":6470.0},{"date":"2026-03-11","close":6890.0},{"date":"2026-03-12","close":7170.0},{"date":"2026-03-13","close":6840.0},{"date":"2026-03-16","close":6730.0},{"date":"2026-03-17","close":6570.0},{"date":"2026-03-18","close":6390.0},{"date":"2026-03-19","close":6270.0},{"date":"2026-03-20","close":6380.0},{"date":"2026-03-23","close":6080.0},{"date":"2026-03-24","close":6300.0},{"date":"2026-03-25","close":6420.0},{"date":"2026-03-26","close":5910.0},{"date":"2026-03-27","close":5860.0},{"date":"2026-03-30","close":6180.0},{"date":"2026-03-31","close":5750.0},{"date":"2026-04-01","close":6180.0},{"date":"2026-04-02","close":5760.0},{"date":"2026-04-03","close":5900.0},{"date":"2026-04-06","close":5610.0},{"date":"2026-04-07","close":5380.0},{"date":"2026-04-08","close":5760.0},{"date":"2026-04-09","close":5580.0},{"date":"2026-04-10","close":5800.0},{"date":"2026-04-13","close":6040.0},{"date":"2026-04-14","close":7850.0},{"date":"2026-04-15","close":7670.0},{"date":"2026-04-16","close":7000.0},{"date":"2026-04-17","close":7380.0},{"date":"2026-04-20","close":7140.0},{"date":"2026-04-21","close":7040.0},{"date":"2026-04-22","close":6800.0},{"date":"2026-04-23","close":6780.0},{"date":"2026-04-24","close":6740.0},{"date":"2026-04-27","close":6780.0},{"date":"2026-04-28","close":6710.0},{"date":"2026-04-29","close":6640.0},{"date":"2026-04-30","close":6740.0},{"date":"2026-05-04","close":6930.0},{"date":"2026-05-06","close":7640.0},{"date":"2026-05-07","close":8300.0},{"date":"2026-05-08","close":8700.0},{"date":"2026-05-11","close":10390.0},{"date":"2026-05-12","close":9860.0},{"date":"2026-05-13","close":9270.0},{"date":"2026-05-14","close":8530.0},{"date":"2026-05-15","close":8100.0},{"date":"2026-05-18","close":7920.0},{"date":"2026-05-19","close":9600.0},{"date":"2026-05-20","close":8530.0},{"date":"2026-05-21","close":8950.0},{"date":"2026-05-22","close":9240.0},{"date":"2026-05-26","close":8620.0},{"date":"2026-05-27","close":7410.0},{"date":"2026-05-28","close":7230.0},{"date":"2026-05-29","close":6980.0},{"date":"2026-06-01","close":6770.0},{"date":"2026-06-02","close":6520.0},{"date":"2026-06-04","close":6700.0},{"date":"2026-06-05","close":6210.0},{"date":"2026-06-08","close":5850.0},{"date":"2026-06-09","close":5830.0},{"date":"2026-06-10","close":5790.0},{"date":"2026-06-11","close":5700.0},{"date":"2026-06-12","close":5840.0},{"date":"2026-06-15","close":5860.0},{"date":"2026-06-16","close":5900.0},{"date":"2026-06-17","close":6180.0},{"date":"2026-06-18","close":6030.0},{"date":"2026-06-19","close":5670.0},{"date":"2026-06-22","close":5380.0},{"date":"2026-06-23","close":4870.0},{"date":"2026-06-24","close":4840.0},{"date":"2026-06-25","close":4605.0},{"date":"2026-06-26","close":4455.0},{"date":"2026-06-29","close":4855.0},{"date":"2026-06-30","close":4775.0},{"date":"2026-07-01","close":4995.0},{"date":"2026-07-02","close":4810.0},{"date":"2026-07-03","close":4865.0},{"date":"2026-07-06","close":4765.0},{"date":"2026-07-07","close":4510.0},{"date":"2026-07-08","close":4255.0},{"date":"2026-07-09","close":4260.0},{"date":"2026-07-10","close":4585.0},{"date":"2026-07-13","close":4185.0},{"date":"2026-07-14","close":4015.0},{"date":"2026-07-15","close":4015.0},{"date":"2026-07-16","close":3790.0},{"date":"2026-07-20","close":3600.0},{"date":"2026-07-21","close":3675.0},{"date":"2026-07-22","close":3695.0},{"date":"2026-07-23","close":3935.0},{"date":"2026-07-24","close":3750.0},{"date":"2026-07-27","close":3830.0},{"date":"2026-07-28","close":3550.0},{"date":"2026-07-29","close":3260.0},{"date":"2026-07-30","close":3295.0},{"date":"2026-07-31","close":3900.0},{"date":"2026-08-03","close":4115.0},{"date":"2026-08-04","close":4250.0},{"date":"2026-08-05","close":4420.0},{"date":"2026-08-06","close":4415.0},{"date":"2026-08-07","close":4350.0},{"date":"2026-08-10","close":4630.0},{"date":"2026-08-11","close":4630.0},{"date":"2026-08-12","close":4585.0},{"date":"2026-08-13","close":4585.0},{"date":"2026-08-14","close":4700.0},{"date":"2026-08-18","close":4570.0},{"date":"2026-08-19","close":4285.0},{"date":"2026-08-20","close":4335.0},{"date":"2026-08-21","close":4155.0},{"date":"2026-08-24","close":4190.0},{"date":"2026-08-25","close":4340.0},{"date":"2026-08-26","close":4360.0},{"date":"2026-08-27","close":4365.0},{"date":"2026-08-28","close":4350.0},{"date":"2026-08-31","close":4340.0},{"date":"2026-09-01","close":4280.0},{"date":"2026-09-02","close":4130.0},{"date":"2026-09-03","close":4030.0},{"date":"2026-09-04","close":4105.0},{"date":"2026-09-07","close":4235.0},{"date":"2026-09-08","close":4180.0},{"date":"2026-09-09","close":4300.0},{"date":"2026-09-10","close":4305.0},{"date":"2026-09-11","close":4270.0},{"date":"2026-09-14","close":4260.0},{"date":"2026-09-15","close":4310.0},{"date":"2026-09-16","close":4440.0},{"date":"2026-09-17","close":4545.0},{"date":"2026-09-18","close":4585.0},{"date":"2026-09-21","close":4460.0},{"date":"2026-09-22","close":4495.0},{"date":"2026-09-23","close":4450.0},{"date":"2026-09-28","close":4395.0},{"date":"2026-09-29","close":4345.0},{"date":"2026-09-30","close":4375.0},{"date":"2026-10-01","close":4565.0},{"date":"2026-10-02","close":4710.0},{"date":"2026-10-06","close":4675.0},{"date":"2026-10-07","close":4525.0},{"date":"2026-10-08","close":4490.0},{"date":"2026-10-12","close":4220.0},{"date":"2026-10-13","close":4075.0},{"date":"2026-10-14","close":4015.0},{"date":"2026-10-15","close":3660.0},{"date":"2026-10-16","close":3875.0},{"date":"2026-10-19","close":3955.0},{"date":"2026-10-20","close":3845.0},{"date":"2026-10-21","close":3850.0},{"date":"2026-10-22","close":3735.0},{"date":"2026-10-23","close":3600.0}],"chart_data":[{"date":"2024-10-23","open":3613,"high":3613,"low":3525,"close":3545,"volume":23245,"rsi_14":15.74,"sma_20":3854.4,"sma_60":4127.82,"sma_120":4778.25},{"date":"2024-10-24","open":3535,"high":3569,"low":3500,"close":3515,"volume":26194,"rsi_14":15.29,"sma_20":3831.55,"sma_60":4104.98,"sma_120":4760.74},{"date":"2024-10-25","open":3510,"high":3623,"low":3495,"close":3515,"volume":28533,"rsi_14":15.71,"sma_20":3807.25,"sma_60":4083.38,"sma_120":4744.05},{"date":"2024-10-28","open":3515,"high":3554,"low":3505,"close":3545,"volume":15420,"rsi_14":15.21,"sma_20":3786.15,"sma_60":4064.0,"sma_120":4728.1},{"date":"2024-10-29","open":3544,"high":3589,"low":3490,"close":3585,"volume":22321,"rsi_14":20.11,"sma_20":3759.65,"sma_60":4044.37,"sma_120":4710.76},{"date":"2024-10-30","open":3544,"high":3604,"low":3476,"close":3476,"volume":26482,"rsi_14":19.16,"sma_20":3726.25,"sma_60":4023.1,"sma_120":4693.66},{"date":"2024-10-31","open":3485,"high":3524,"low":3426,"close":3466,"volume":17185,"rsi_14":21.29,"sma_20":3699.0,"sma_60":4003.78,"sma_120":4676.48},{"date":"2024-11-01","open":3466,"high":3466,"low":3362,"close":3387,"volume":36955,"rsi_14":19.32,"sma_20":3668.35,"sma_60":3982.43,"sma_120":4657.5},{"date":"2024-11-04","open":3387,"high":3421,"low":3312,"close":3407,"volume":42706,"rsi_14":22.36,"sma_20":3639.6,"sma_60":3959.52,"sma_120":4637.78},{"date":"2024-11-05","open":3456,"high":3535,"low":3411,"close":3491,"volume":23613,"rsi_14":33.33,"sma_20":3613.35,"sma_60":3941.6,"sma_120":4618.02},{"date":"2024-11-06","open":3534,"high":3989,"low":3490,"close":3520,"volume":1016481,"rsi_14":37.03,"sma_20":3589.05,"sma_60":3934.23,"sma_120":4599.49},{"date":"2024-11-07","open":3539,"high":3598,"low":3461,"close":3486,"volume":60555,"rsi_14":40.83,"sma_20":3566.7,"sma_60":3923.43,"sma_120":4581.25},{"date":"2024-11-08","open":3485,"high":3584,"low":3485,"close":3510,"volume":45663,"rsi_14":36.17,"sma_20":3549.75,"sma_60":3912.38,"sma_120":4563.94},{"date":"2024-11-11","open":3510,"high":3579,"low":3397,"close":3397,"volume":42801,"rsi_14":35.38,"sma_20":3527.7,"sma_60":3900.03,"sma_120":4544.88},{"date":"2024-11-12","open":3372,"high":3426,"low":3170,"close":3170,"volume":80250,"rsi_14":27.34,"sma_20":3496.05,"sma_60":3882.93,"sma_120":4524.84},{"date":"2024-11-13","open":3140,"high":3224,"low":3011,"close":3096,"volume":53780,"rsi_14":25.95,"sma_20":3464.15,"sma_60":3859.95,"sma_120":4503.69},{"date":"2024-11-14","open":3066,"high":3189,"low":3066,"close":3125,"volume":26996,"rsi_14":28.43,"sma_20":3434.95,"sma_60":3840.48,"sma_120":4483.45},{"date":"2024-11-15","open":2997,"high":3253,"low":2982,"close":3120,"volume":81687,"rsi_14":25.8,"sma_20":3410.65,"sma_60":3819.38,"sma_120":4464.15},{"date":"2024-11-18","open":3090,"high":3204,"low":3090,"close":3194,"volume":30209,"rsi_14":28.59,"sma_20":3386.35,"sma_60":3800.88,"sma_120":4445.29},{"date":"2024-11-19","open":3224,"high":4137,"low":3149,"close":3520,"volume":3320362,"rsi_14":51.96,"sma_20":3383.15,"sma_60":3787.7,"sma_120":4422.26},{"date":"2024-11-20","open":3372,"high":3555,"low":3234,"close":3249,"volume":497889,"rsi_14":42.19,"sma_20":3368.4,"sma_60":3769.05,"sma_120":4397.23},{"date":"2024-11-21","open":3248,"high":3302,"low":3219,"close":3229,"volume":81312,"rsi_14":44.07,"sma_20":3354.2,"sma_60":3750.4,"sma_120":4371.54},{"date":"2024-11-22","open":3234,"high":3376,"low":3194,"close":3308,"volume":112885,"rsi_14":46.45,"sma_20":3343.9,"sma_60":3733.7,"sma_120":4348.47},{"date":"2024-11-25","open":3347,"high":3445,"low":3318,"close":3333,"volume":126372,"rsi_14":44.07,"sma_20":3333.35,"sma_60":3717.92,"sma_120":4326.67},{"date":"2024-11-26","open":3307,"high":3431,"low":3307,"close":3397,"volume":55544,"rsi_14":45.51,"sma_20":3324.05,"sma_60":3703.85,"sma_120":4306.3},{"date":"2024-11-27","open":3367,"high":3451,"low":3342,"close":3407,"volume":61333,"rsi_14":47.04,"sma_20":3320.6,"sma_60":3689.03,"sma_120":4286.74},{"date":"2024-11-28","open":3407,"high":3426,"low":3362,"close":3417,"volume":25828,"rsi_14":46.47,"sma_20":3318.15,"sma_60":3675.37,"sma_120":4267.52},{"date":"2024-11-29","open":3451,"high":3451,"low":3288,"close":3328,"volume":68462,"rsi_14":47.34,"sma_20":3315.2,"sma_60":3660.73,"sma_120":4247.72},{"date":"2024-12-02","open":3328,"high":3362,"low":3209,"close":3234,"volume":51487,"rsi_14":52.75,"sma_20":3306.65,"sma_60":3643.15,"sma_120":4227.88},{"date":"2024-12-03","open":3204,"high":3312,"low":3204,"close":3293,"volume":25808,"rsi_14":58.55,"sma_20":3296.8,"sma_60":3626.87,"sma_120":4208.45},{"date":"2024-12-04","open":3258,"high":3273,"low":3149,"close":3239,"volume":83179,"rsi_14":54.79,"sma_20":3282.8,"sma_60":3610.67,"sma_120":4188.07},{"date":"2024-12-05","open":3223,"high":3278,"low":3194,"close":3219,"volume":52045,"rsi_14":54.14,"sma_20":3269.55,"sma_60":3597.33,"sma_120":4168.27},{"date":"2024-12-06","open":3209,"high":3248,"low":3006,"close":3051,"volume":154351,"rsi_14":44.44,"sma_20":3246.75,"sma_60":3583.1,"sma_120":4147.01},{"date":"2024-12-09","open":2888,"high":3036,"low":2799,"close":2799,"volume":158856,"rsi_14":20.27,"sma_20":3217.05,"sma_60":3565.6,"sma_120":4123.66},{"date":"2024-12-10","open":2799,"high":3001,"low":2799,"close":2977,"volume":42271,"rsi_14":37.84,"sma_20":3207.45,"sma_60":3550.47,"sma_120":4102.59},{"date":"2024-12-11","open":2923,"high":3086,"low":2923,"close":3046,"volume":41610,"rsi_14":42.16,"sma_20":3205.0,"sma_60":3537.47,"sma_120":4082.51},{"date":"2024-12-12","open":3080,"high":3110,"low":3002,"close":3056,"volume":21730,"rsi_14":38.55,"sma_20":3201.55,"sma_60":3524.63,"sma_120":4062.68},{"date":"2024-12-13","open":3090,"high":3111,"low":3031,"close":3111,"volume":38161,"rsi_14":40.14,"sma_20":3201.05,"sma_60":3509.25,"sma_120":4043.86},{"date":"2024-12-16","open":3150,"high":3194,"low":3110,"close":3170,"volume":39704,"rsi_14":39.87,"sma_20":3199.85,"sma_60":3494.77,"sma_120":4025.29},{"date":"2024-12-17","open":3169,"high":3190,"low":3144,"close":3190,"volume":26469,"rsi_14":40.41,"sma_20":3183.4,"sma_60":3480.6,"sma_120":4007.87},{"date":"2024-12-18","open":3097,"high":3146,"low":3064,"close":3146,"volume":27267,"rsi_14":40.93,"sma_20":3181.45,"sma_60":3468.08,"sma_120":3991.51},{"date":"2024-12-19","open":3024,"high":3194,"low":3024,"close":3074,"volume":79517,"rsi_14":41.44,"sma_20":3176.75,"sma_60":3454.17,"sma_120":3974.37},{"date":"2024-12-20","open":3068,"high":3098,"low":2943,"close":2953,"volume":38638,"rsi_14":40.4,"sma_20":3162.05,"sma_60":3437.73,"sma_120":3955.8},{"date":"2024-12-23","open":2981,"high":3054,"low":2904,"close":2977,"volume":34985,"rsi_14":38.59,"sma_20":3147.3,"sma_60":3422.27,"sma_120":3938.82},{"date":"2024-12-24","open":2953,"high":3020,"low":2899,"close":2953,"volume":46297,"rsi_14":39.65,"sma_20":3128.15,"sma_60":3403.95,"sma_120":3921.57},{"date":"2024-12-26","open":2918,"high":2996,"low":2894,"close":2909,"volume":32985,"rsi_14":38.76,"sma_20":3106.35,"sma_60":3384.4,"sma_120":3903.86},{"date":"2024-12-27","open":2893,"high":2967,"low":2888,"close":2913,"volume":15042,"rsi_14":45.61,"sma_20":3084.05,"sma_60":3367.07,"sma_120":3886.64},{"date":"2024-12-30","open":2864,"high":2967,"low":2864,"close":2938,"volume":9987,"rsi_14":63.33,"sma_20":3067.4,"sma_60":3350.32,"sma_120":3870.29},{"date":"2025-01-02","open":3002,"high":3111,"low":2938,"close":3096,"volume":45997,"rsi_14":62.5,"sma_20":3063.4,"sma_60":3336.55,"sma_120":3855.35},{"date":"2025-01-03","open":3066,"high":3160,"low":3066,"close":3145,"volume":43339,"rsi_14":61.46,"sma_20":3059.0,"sma_60":3323.05,"sma_120":3840.82},{"date":"2025-01-06","open":3160,"high":3219,"low":3145,"close":3185,"volume":36537,"rsi_14":63.08,"sma_20":3059.3,"sma_60":3310.38,"sma_120":3826.14},{"date":"2025-01-07","open":3194,"high":3259,"low":3170,"close":3180,"volume":42499,"rsi_14":59.61,"sma_20":3060.3,"sma_60":3298.85,"sma_120":3811.34},{"date":"2025-01-08","open":3160,"high":3214,"low":3160,"close":3185,"volume":15239,"rsi_14":56.05,"sma_20":3069.9,"sma_60":3288.8,"sma_120":3797.15},{"date":"2025-01-09","open":3219,"high":3219,"low":3145,"close":3199,"volume":19042,"rsi_14":55.76,"sma_20":3092.75,"sma_60":3279.17,"sma_120":3782.43},{"date":"2025-01-10","open":3190,"high":3249,"low":3160,"close":3209,"volume":21768,"rsi_14":55.02,"sma_20":3107.3,"sma_60":3270.27,"sma_120":3767.72},{"date":"2025-01-13","open":3209,"high":3249,"low":3115,"close":3135,"volume":22765,"rsi_14":54.92,"sma_20":3114.65,"sma_60":3261.27,"sma_120":3751.88},{"date":"2025-01-14","open":3175,"high":3175,"low":3111,"close":3140,"volume":18523,"rsi_14":69.29,"sma_20":3121.75,"sma_60":3252.75,"sma_120":3736.75},{"date":"2025-01-15","open":3150,"high":3150,"low":3086,"close":3086,"volume":13426,"rsi_14":60.43,"sma_20":3123.4,"sma_60":3245.03,"sma_120":3720.58},{"date":"2025-01-16","open":3111,"high":3150,"low":3066,"close":3076,"volume":26376,"rsi_14":62.12,"sma_20":3121.6,"sma_60":3235.93,"sma_120":3705.07},{"date":"2025-01-17","open":3081,"high":3111,"low":3041,"close":3111,"volume":25623,"rsi_14":70.41,"sma_20":3120.6,"sma_60":3229.05,"sma_120":3689.93},{"date":"2025-01-20","open":3160,"high":3160,"low":3056,"close":3120,"volume":27738,"rsi_14":71.0,"sma_20":3119.1,"sma_60":3222.98,"sma_120":3675.4},{"date":"2025-01-21","open":3120,"high":3145,"low":3066,"close":3106,"volume":23335,"rsi_14":67.35,"sma_20":3120.55,"sma_60":3217.17,"sma_120":3661.07},{"date":"2025-01-22","open":3106,"high":3130,"low":3061,"close":3120,"volume":25529,"rsi_14":53.62,"sma_20":3128.85,"sma_60":3211.6,"sma_120":3647.49},{"date":"2025-01-23","open":3125,"high":3125,"low":3012,"close":3012,"volume":37049,"rsi_14":33.33,"sma_20":3130.45,"sma_60":3203.7,"sma_120":3633.85},{"date":"2025-01-24","open":2997,"high":3051,"low":2997,"close":3007,"volume":20453,"rsi_14":25.68,"sma_20":3133.0,"sma_60":3195.07,"sma_120":3619.72},{"date":"2025-01-31","open":3012,"high":3032,"low":2943,"close":2957,"volume":36919,"rsi_14":22.89,"sma_20":3135.25,"sma_60":3187.4,"sma_120":3605.25},{"date":"2025-02-03","open":2923,"high":3086,"low":2888,"close":2918,"volume":26142,"rsi_14":20.0,"sma_20":3135.5,"sma_60":3179.23,"sma_120":3591.51},{"date":"2025-02-04","open":2913,"high":3007,"low":2913,"close":2972,"volume":24542,"rsi_14":26.53,"sma_20":3137.25,"sma_60":3173.28,"sma_120":3577.86},{"date":"2025-02-05","open":3012,"high":3051,"low":2957,"close":3046,"volume":34876,"rsi_14":35.14,"sma_20":3134.75,"sma_60":3168.27,"sma_120":3563.89},{"date":"2025-02-06","open":3041,"high":3086,"low":3022,"close":3051,"volume":24143,"rsi_14":41.24,"sma_20":3130.0,"sma_60":3161.93,"sma_120":3551.77},{"date":"2025-02-07","open":3051,"high":3115,"low":2972,"close":3101,"volume":52505,"rsi_14":46.23,"sma_20":3125.75,"sma_60":3155.95,"sma_120":3545.09},{"date":"2025-02-10","open":3120,"high":3259,"low":3101,"close":3244,"volume":70260,"rsi_14":62.9,"sma_20":3129.0,"sma_60":3152.95,"sma_120":3538.19},{"date":"2025-02-11","open":3160,"high":3249,"low":3145,"close":3185,"volume":50618,"rsi_14":58.21,"sma_20":3129.0,"sma_60":3148.55,"sma_120":3530.47},{"date":"2025-02-12","open":3185,"high":3249,"low":3002,"close":3002,"volume":52592,"rsi_14":43.29,"sma_20":3119.0,"sma_60":3142.93,"sma_120":3521.48},{"date":"2025-02-13","open":3002,"high":3071,"low":3002,"close":3066,"volume":55243,"rsi_14":46.86,"sma_20":3111.75,"sma_60":3142.17,"sma_120":3512.55},{"date":"2025-02-14","open":3101,"high":3160,"low":3066,"close":3140,"volume":30324,"rsi_14":51.87,"sma_20":3112.0,"sma_60":3143.88,"sma_120":3501.92},{"date":"2025-02-17","open":3135,"high":3160,"low":3106,"close":3130,"volume":29212,"rsi_14":50.54,"sma_20":3111.5,"sma_60":3144.93,"sma_120":3492.71},{"date":"2025-02-18","open":3130,"high":3254,"low":3076,"close":3224,"volume":75264,"rsi_14":61.75,"sma_20":3118.5,"sma_60":3147.65,"sma_120":3483.52},{"date":"2025-02-19","open":3209,"high":3338,"low":3204,"close":3308,"volume":90814,"rsi_14":65.33,"sma_20":3130.25,"sma_60":3150.57,"sma_120":3475.72},{"date":"2025-02-20","open":3298,"high":3323,"low":3190,"close":3199,"volume":60627,"rsi_14":61.61,"sma_20":3134.75,"sma_60":3146.25,"sma_120":3466.97},{"date":"2025-02-21","open":3160,"high":3269,"low":3135,"close":3249,"volume":50884,"rsi_14":65.73,"sma_20":3141.25,"sma_60":3147.27,"sma_120":3458.16},{"date":"2025-02-24","open":3224,"high":3234,"low":3155,"close":3204,"volume":35504,"rsi_14":61.14,"sma_20":3146.25,"sma_60":3147.85,"sma_120":3449.12},{"date":"2025-02-25","open":3170,"high":3259,"low":3165,"close":3259,"volume":27675,"rsi_14":60.39,"sma_20":3153.25,"sma_60":3148.05,"sma_120":3440.88},{"date":"2025-02-26","open":3259,"high":3357,"low":3239,"close":3313,"volume":52488,"rsi_14":62.21,"sma_20":3168.5,"sma_60":3148.75,"sma_120":3433.33},{"date":"2025-02-27","open":3313,"high":3348,"low":3259,"close":3293,"volume":18250,"rsi_14":59.24,"sma_20":3183.0,"sma_60":3148.05,"sma_120":3425.95},{"date":"2025-02-28","open":3254,"high":3264,"low":3160,"close":3160,"volume":46624,"rsi_14":45.93,"sma_20":3193.25,"sma_60":3144.95,"sma_120":3416.99},{"date":"2025-03-04","open":3115,"high":3194,"low":3036,"close":3135,"volume":26828,"rsi_14":47.52,"sma_20":3204.25,"sma_60":3141.27,"sma_120":3408.32},{"date":"2025-03-05","open":3140,"high":3224,"low":3140,"close":3199,"volume":19954,"rsi_14":61.24,"sma_20":3215.75,"sma_60":3140.13,"sma_120":3400.43},{"date":"2025-03-06","open":3199,"high":3254,"low":3190,"close":3254,"volume":32522,"rsi_14":60.8,"sma_20":3226.25,"sma_60":3141.47,"sma_120":3392.31},{"date":"2025-03-07","open":3234,"high":3249,"low":3160,"close":3160,"volume":17751,"rsi_14":51.11,"sma_20":3231.75,"sma_60":3140.25,"sma_120":3383.56},{"date":"2025-03-10","open":3140,"high":3185,"low":3120,"close":3170,"volume":15623,"rsi_14":52.22,"sma_20":3235.25,"sma_60":3140.1,"sma_120":3375.38},{"date":"2025-03-11","open":3165,"high":3165,"low":3012,"close":3032,"volume":59313,"rsi_14":39.68,"sma_20":3224.5,"sma_60":3137.93,"sma_120":3367.63},{"date":"2025-03-12","open":3071,"high":3106,"low":3022,"close":3032,"volume":16567,"rsi_14":33.72,"sma_20":3216.75,"sma_60":3138.55,"sma_120":3360.82},{"date":"2025-03-13","open":3032,"high":3106,"low":3012,"close":3012,"volume":15653,"rsi_14":37.66,"sma_20":3217.25,"sma_60":3143.0,"sma_120":3354.3},{"date":"2025-03-14","open":2987,"high":3046,"low":2982,"close":3027,"volume":7635,"rsi_14":34.69,"sma_20":3215.25,"sma_60":3144.77,"sma_120":3347.62},{"date":"2025-03-17","open":3027,"high":3046,"low":2977,"close":3002,"volume":31323,"rsi_14":35.66,"sma_20":3208.25,"sma_60":3144.97,"sma_120":3341.22},{"date":"2025-03-18","open":2992,"high":3022,"low":2957,"close":2977,"volume":28903,"rsi_14":29.2,"sma_20":3200.5,"sma_60":3144.58,"sma_120":3334.61},{"date":"2025-03-19","open":2992,"high":2992,"low":2953,"close":2992,"volume":24847,"rsi_14":24.81,"sma_20":3188.75,"sma_60":3143.55,"sma_120":3326.4},{"date":"2025-03-20","open":3027,"high":3027,"low":2957,"close":3012,"volume":31128,"rsi_14":27.91,"sma_20":3173.75,"sma_60":3141.87,"sma_120":3318.32},{"date":"2025-03-21","open":2987,"high":2997,"low":2928,"close":2957,"volume":25076,"rsi_14":31.86,"sma_20":3161.5,"sma_60":3138.95,"sma_120":3309.78},{"date":"2025-03-24","open":2957,"high":2982,"low":2869,"close":2972,"volume":26133,"rsi_14":35.14,"sma_20":3147.5,"sma_60":3135.95,"sma_120":3302.02},{"date":"2025-03-25","open":2948,"high":2987,"low":2923,"close":2938,"volume":17464,"rsi_14":24.76,"sma_20":3134.0,"sma_60":3133.6,"sma_120":3293.88},{"date":"2025-03-26","open":2923,"high":2977,"low":2898,"close":2903,"volume":22195,"rsi_14":14.85,"sma_20":3116.0,"sma_60":3132.7,"sma_120":3285.22},{"date":"2025-03-27","open":2903,"high":2962,"low":2859,"close":2859,"volume":35161,"rsi_14":16.48,"sma_20":3093.0,"sma_60":3130.65,"sma_120":3276.46},{"date":"2025-03-28","open":2903,"high":2903,"low":2780,"close":2799,"volume":27123,"rsi_14":12.87,"sma_20":3068.0,"sma_60":3128.0,"sma_120":3265.97},{"date":"2025-03-31","open":2681,"high":2765,"low":2681,"close":2701,"volume":32534,"rsi_14":13.98,"sma_20":3044.75,"sma_60":3124.42,"sma_120":3254.41},{"date":"2025-04-01","open":2686,"high":2814,"low":2676,"close":2740,"volume":19491,"rsi_14":20.79,"sma_20":3024.75,"sma_60":3121.5,"sma_120":3244.28},{"date":"2025-04-02","open":2790,"high":2790,"low":2696,"close":2716,"volume":18241,"rsi_14":20.59,"sma_20":3000.25,"sma_60":3117.75,"sma_120":3234.03},{"date":"2025-04-03","open":2656,"high":2716,"low":2622,"close":2676,"volume":51555,"rsi_14":16.82,"sma_20":2971.0,"sma_60":3110.67,"sma_120":3223.61},{"date":"2025-04-04","open":2632,"high":2745,"low":2587,"close":2745,"volume":21014,"rsi_14":27.59,"sma_20":2950.0,"sma_60":3103.92,"sma_120":3213.48},{"date":"2025-04-07","open":2745,"high":2745,"low":2508,"close":2592,"volume":51467,"rsi_14":22.54,"sma_20":2920.75,"sma_60":3093.92,"sma_120":3202.15},{"date":"2025-04-08","open":2597,"high":2701,"low":2597,"close":2646,"volume":37259,"rsi_14":26.67,"sma_20":2901.25,"sma_60":3084.92,"sma_120":3191.88},{"date":"2025-04-09","open":2646,"high":2701,"low":2518,"close":2567,"volume":28265,"rsi_14":22.22,"sma_20":2877.75,"sma_60":3074.5,"sma_120":3181.65},{"date":"2025-04-10","open":2637,"high":2735,"low":2637,"close":2711,"volume":30876,"rsi_14":36.11,"sma_20":2862.5,"sma_60":3066.25,"sma_120":3172.71},{"date":"2025-04-11","open":2730,"high":2804,"low":2681,"close":2780,"volume":14184,"rsi_14":39.79,"sma_20":2850.0,"sma_60":3059.0,"sma_120":3164.63},{"date":"2025-04-14","open":2785,"high":3362,"low":2770,"close":2962,"volume":1146951,"rsi_14":51.13,"sma_20":2848.0,"sma_60":3056.08,"sma_120":3158.68},{"date":"2025-04-15","open":2967,"high":2997,"low":2918,"close":2967,"volume":73107,"rsi_14":53.02,"sma_20":2847.5,"sma_60":3053.17,"sma_120":3152.96},{"date":"2025-04-16","open":2987,"high":3002,"low":2918,"close":2943,"volume":54936,"rsi_14":54.03,"sma_20":2845.0,"sma_60":3050.75,"sma_120":3147.89},{"date":"2025-04-17","open":2943,"high":2982,"low":2928,"close":2962,"volume":28774,"rsi_14":58.13,"sma_20":2842.5,"sma_60":3048.83,"sma_120":3142.38},{"date":"2025-04-18","open":2962,"high":2997,"low":2953,"close":2957,"volume":44835,"rsi_14":64.13,"sma_20":2842.5,"sma_60":3046.25,"sma_120":3137.65},{"date":"2025-04-21","open":2992,"high":3007,"low":2957,"close":2977,"volume":38992,"rsi_14":63.33,"sma_20":2842.75,"sma_60":3043.83,"sma_120":3133.41},{"date":"2025-04-22","open":2953,"high":2997,"low":2943,"close":2972,"volume":14824,"rsi_14":64.77,"sma_20":2844.5,"sma_60":3041.58,"sma_120":3129.38},{"date":"2025-04-23","open":2992,"high":3056,"low":2992,"close":3036,"volume":44109,"rsi_14":70.17,"sma_20":2851.25,"sma_60":3040.17,"sma_120":3125.88},{"date":"2025-04-24","open":3056,"high":3101,"low":3027,"close":3091,"volume":32680,"rsi_14":69.66,"sma_20":2863.0,"sma_60":3041.5,"sma_120":3122.6},{"date":"2025-04-25","open":3101,"high":3115,"low":3061,"close":3115,"volume":31063,"rsi_14":84.87,"sma_20":2879.0,"sma_60":3043.33,"sma_120":3119.2},{"date":"2025-04-28","open":3135,"high":3155,"low":3061,"close":3061,"volume":29770,"rsi_14":77.63,"sma_20":2897.25,"sma_60":3045.08,"sma_120":3116.24},{"date":"2025-04-29","open":3145,"high":3150,"low":3032,"close":3081,"volume":13538,"rsi_14":87.14,"sma_20":2914.5,"sma_60":3047.83,"sma_120":3113.53},{"date":"2025-04-30","open":3066,"high":3115,"low":3002,"close":3002,"volume":19640,"rsi_14":73.23,"sma_20":2929.0,"sma_60":3048.33,"sma_120":3110.81},{"date":"2025-05-02","open":2997,"high":3051,"low":2967,"close":3017,"volume":26991,"rsi_14":70.69,"sma_20":2946.25,"sma_60":3047.83,"sma_120":3108.05},{"date":"2025-05-07","open":3032,"high":3076,"low":2982,"close":3027,"volume":18248,"rsi_14":58.02,"sma_20":2960.5,"sma_60":3047.42,"sma_120":3104.68},{"date":"2025-05-08","open":2992,"high":3160,"low":2992,"close":3150,"volume":61884,"rsi_14":67.62,"sma_20":2988.75,"sma_60":3048.25,"sma_120":3102.1},{"date":"2025-05-09","open":3160,"high":3170,"low":3106,"close":3160,"volume":27955,"rsi_14":71.57,"sma_20":3014.75,"sma_60":3046.83,"sma_120":3099.89},{"date":"2025-05-12","open":3160,"high":3249,"low":3140,"close":3209,"volume":53083,"rsi_14":73.15,"sma_20":3047.25,"sma_60":3047.25,"sma_120":3097.9},{"date":"2025-05-13","open":3214,"high":3249,"low":3180,"close":3244,"volume":46152,"rsi_14":75.44,"sma_20":3074.25,"sma_60":3051.33,"sma_120":3097.13},{"date":"2025-05-14","open":3259,"high":3298,"low":3209,"close":3259,"volume":68495,"rsi_14":75.22,"sma_20":3098.5,"sma_60":3054.58,"sma_120":3098.38},{"date":"2025-05-15","open":3288,"high":3288,"low":3185,"close":3239,"volume":34918,"rsi_14":73.28,"sma_20":3112.5,"sma_60":3056.25,"sma_120":3100.07},{"date":"2025-05-16","open":3239,"high":3239,"low":3145,"close":3194,"volume":47590,"rsi_14":64.29,"sma_20":3124.0,"sma_60":3057.33,"sma_120":3101.13},{"date":"2025-05-19","open":3194,"high":3229,"low":3115,"close":3180,"volume":22944,"rsi_14":58.65,"sma_20":3136.0,"sma_60":3056.58,"sma_120":3102.12},{"date":"2025-05-20","open":3180,"high":3204,"low":3101,"close":3175,"volume":40088,"rsi_14":56.0,"sma_20":3146.75,"sma_60":3054.33,"sma_120":3102.45},{"date":"2025-05-21","open":3165,"high":3254,"low":3160,"close":3249,"volume":50573,"rsi_14":68.27,"sma_20":3161.5,"sma_60":3055.17,"sma_120":3100.71},{"date":"2025-05-22","open":3264,"high":3278,"low":3155,"close":3214,"volume":35319,"rsi_14":62.62,"sma_20":3173.5,"sma_60":3054.58,"sma_120":3100.93},{"date":"2025-05-23","open":3165,"high":3209,"low":2992,"close":3165,"volume":35250,"rsi_14":66.34,"sma_20":3183.25,"sma_60":3053.92,"sma_120":3100.88},{"date":"2025-05-26","open":3125,"high":3283,"low":3125,"close":3269,"volume":56001,"rsi_14":71.43,"sma_20":3195.0,"sma_60":3054.08,"sma_120":3101.07},{"date":"2025-05-27","open":3288,"high":3288,"low":3199,"close":3264,"volume":30174,"rsi_14":70.34,"sma_20":3203.75,"sma_60":3053.25,"sma_120":3101.0},{"date":"2025-05-28","open":3239,"high":3313,"low":3229,"close":3293,"volume":60139,"rsi_14":64.65,"sma_20":3212.75,"sma_60":3053.25,"sma_120":3100.65},{"date":"2025-05-29","open":3323,"high":3323,"low":3264,"close":3303,"volume":36048,"rsi_14":64.65,"sma_20":3225.0,"sma_60":3055.67,"sma_120":3100.31},{"date":"2025-05-30","open":3293,"high":3323,"low":3259,"close":3264,"volume":20564,"rsi_14":55.67,"sma_20":3234.25,"sma_60":3057.83,"sma_120":3099.55},{"date":"2025-06-02","open":3303,"high":3303,"low":3239,"close":3273,"volume":22470,"rsi_14":53.26,"sma_20":3248.0,"sma_60":3059.08,"sma_120":3099.61},{"date":"2025-06-04","open":3254,"high":3348,"low":3254,"close":3323,"volume":35250,"rsi_14":56.57,"sma_20":3263.5,"sma_60":3060.25,"sma_120":3100.86},{"date":"2025-06-05","open":3328,"high":3392,"low":3293,"close":3362,"volume":60595,"rsi_14":62.14,"sma_20":3280.5,"sma_60":3063.67,"sma_120":3101.96},{"date":"2025-06-09","open":3372,"high":3510,"low":3357,"close":3466,"volume":97050,"rsi_14":73.91,"sma_20":3296.5,"sma_60":3068.67,"sma_120":3104.38},{"date":"2025-06-10","open":3481,"high":3486,"low":3397,"close":3407,"volume":52551,"rsi_14":68.55,"sma_20":3309.0,"sma_60":3075.0,"sma_120":3106.47},{"date":"2025-06-11","open":3392,"high":3456,"low":3362,"close":3402,"volume":36350,"rsi_14":68.55,"sma_20":3318.75,"sma_60":3081.25,"sma_120":3109.9},{"date":"2025-06-12","open":3446,"high":3486,"low":3407,"close":3446,"volume":46444,"rsi_14":66.95,"sma_20":3329.0,"sma_60":3088.58,"sma_120":3115.79},{"date":"2025-06-13","open":3456,"high":3456,"low":3273,"close":3338,"volume":99829,"rsi_14":59.4,"sma_20":3333.0,"sma_60":3093.83,"sma_120":3119.3},{"date":"2025-06-16","open":3338,"high":3338,"low":3269,"close":3323,"volume":37709,"rsi_14":62.7,"sma_20":3337.25,"sma_60":3099.25,"sma_120":3122.11},{"date":"2025-06-17","open":3323,"high":3348,"low":3229,"close":3269,"volume":52082,"rsi_14":50.0,"sma_20":3341.0,"sma_60":3104.17,"sma_120":3124.38},{"date":"2025-06-18","open":3264,"high":3357,"low":3244,"close":3318,"volume":74583,"rsi_14":54.4,"sma_20":3348.0,"sma_60":3109.67,"sma_120":3126.61},{"date":"2025-06-19","open":3278,"high":3338,"low":3254,"close":3293,"volume":39539,"rsi_14":50.0,"sma_20":3354.0,"sma_60":3114.42,"sma_120":3128.14},{"date":"2025-06-20","open":3298,"high":3352,"low":3254,"close":3348,"volume":37094,"rsi_14":53.38,"sma_20":3359.0,"sma_60":3121.0,"sma_120":3129.97},{"date":"2025-06-23","open":3348,"high":3348,"low":3236,"close":3264,"volume":44074,"rsi_14":50.0,"sma_20":3361.5,"sma_60":3125.92,"sma_120":3130.93},{"date":"2025-06-24","open":3264,"high":3387,"low":3264,"close":3362,"volume":66839,"rsi_14":55.62,"sma_20":3371.5,"sma_60":3133.08,"sma_120":3133.34},{"date":"2025-06-25","open":3402,"high":3402,"low":3333,"close":3397,"volume":50433,"rsi_14":54.78,"sma_20":3378.0,"sma_60":3141.42,"sma_120":3137.06},{"date":"2025-06-26","open":3441,"high":3441,"low":3190,"close":3244,"volume":85254,"rsi_14":43.33,"sma_20":3377.0,"sma_60":3147.92,"sma_120":3139.28},{"date":"2025-06-27","open":3244,"high":3343,"low":3214,"close":3229,"volume":41217,"rsi_14":35.19,"sma_20":3373.75,"sma_60":3155.17,"sma_120":3141.58},{"date":"2025-06-30","open":3219,"high":3249,"low":3106,"close":3180,"volume":94324,"rsi_14":35.62,"sma_20":3367.5,"sma_60":3163.25,"sma_120":3143.83},{"date":"2025-07-01","open":3180,"high":3313,"low":3170,"close":3308,"volume":56173,"rsi_14":44.86,"sma_20":3369.75,"sma_60":3172.83,"sma_120":3147.17},{"date":"2025-07-02","open":3333,"high":3357,"low":3190,"close":3249,"volume":45410,"rsi_14":39.36,"sma_20":3368.5,"sma_60":3181.83,"sma_120":3149.79},{"date":"2025-07-03","open":3254,"high":3352,"low":3234,"close":3318,"volume":63951,"rsi_14":48.89,"sma_20":3368.25,"sma_60":3192.67,"sma_120":3151.67},{"date":"2025-07-04","open":3318,"high":3367,"low":3125,"close":3160,"volume":191895,"rsi_14":42.11,"sma_20":3358.0,"sma_60":3199.67,"sma_120":3151.79},{"date":"2025-07-07","open":3229,"high":3229,"low":3125,"close":3170,"volume":24344,"rsi_14":45.0,"sma_20":3343.0,"sma_60":3209.42,"sma_120":3151.67},{"date":"2025-07-08","open":3170,"high":3199,"low":3086,"close":3170,"volume":84876,"rsi_14":42.11,"sma_20":3331.0,"sma_60":3218.25,"sma_120":3151.58},{"date":"2025-07-09","open":3180,"high":3239,"low":3150,"close":3234,"volume":23003,"rsi_14":46.97,"sma_20":3322.5,"sma_60":3229.5,"sma_120":3152.0},{"date":"2025-07-10","open":3234,"high":3249,"low":3160,"close":3239,"volume":30631,"rsi_14":44.15,"sma_20":3312.0,"sma_60":3238.42,"sma_120":3152.33},{"date":"2025-07-11","open":3239,"high":3288,"low":3219,"close":3244,"volume":30254,"rsi_14":48.84,"sma_20":3307.25,"sma_60":3246.25,"sma_120":3152.62},{"date":"2025-07-14","open":3249,"high":3269,"low":3190,"close":3259,"volume":19638,"rsi_14":43.23,"sma_20":3304.0,"sma_60":3251.25,"sma_120":3153.67},{"date":"2025-07-15","open":3259,"high":3278,"low":3180,"close":3273,"volume":46180,"rsi_14":41.72,"sma_20":3304.25,"sma_60":3256.42,"sma_120":3154.79},{"date":"2025-07-16","open":3278,"high":3278,"low":3194,"close":3259,"volume":51064,"rsi_14":51.22,"sma_20":3301.25,"sma_60":3261.75,"sma_120":3156.25},{"date":"2025-07-17","open":3239,"high":3352,"low":3209,"close":3348,"volume":75153,"rsi_14":58.7,"sma_20":3304.0,"sma_60":3268.25,"sma_120":3158.54},{"date":"2025-07-18","open":3313,"high":3357,"low":3278,"close":3293,"volume":33104,"rsi_14":58.27,"sma_20":3301.25,"sma_60":3273.92,"sma_120":3160.08},{"date":"2025-07-21","open":3313,"high":3372,"low":3293,"close":3308,"volume":30337,"rsi_14":50.0,"sma_20":3303.5,"sma_60":3279.5,"sma_120":3161.67},{"date":"2025-07-22","open":3308,"high":3343,"low":3125,"close":3194,"volume":132736,"rsi_14":45.67,"sma_20":3295.0,"sma_60":3283.25,"sma_120":3162.42},{"date":"2025-07-23","open":3224,"high":3224,"low":3130,"close":3199,"volume":49707,"rsi_14":39.47,"sma_20":3285.0,"sma_60":3286.0,"sma_120":3163.08},{"date":"2025-07-24","open":3209,"high":3224,"low":3115,"close":3155,"volume":48149,"rsi_14":49.45,"sma_20":3280.5,"sma_60":3287.08,"sma_120":3164.29},{"date":"2025-07-25","open":3150,"high":3160,"low":3115,"close":3160,"volume":25974,"rsi_14":48.89,"sma_20":3277.0,"sma_60":3287.83,"sma_120":3165.58},{"date":"2025-07-28","open":3160,"high":3180,"low":3120,"close":3150,"volume":24467,"rsi_14":47.83,"sma_20":3275.5,"sma_60":3289.33,"sma_120":3167.21},{"date":"2025-07-29","open":3150,"high":3175,"low":3081,"close":3155,"volume":45540,"rsi_14":40.0,"sma_20":3267.75,"sma_60":3290.58,"sma_120":3169.21},{"date":"2025-07-30","open":3155,"high":3357,"low":3002,"close":3278,"volume":304519,"rsi_14":53.85,"sma_20":3269.25,"sma_60":3295.25,"sma_120":3171.79},{"date":"2025-07-31","open":3288,"high":3308,"low":3229,"close":3278,"volume":96385,"rsi_14":53.4,"sma_20":3267.25,"sma_60":3299.67,"sma_120":3173.75},{"date":"2025-08-01","open":3278,"high":3288,"low":3170,"close":3194,"volume":45870,"rsi_14":44.44,"sma_20":3269.0,"sma_60":3302.5,"sma_120":3174.96},{"date":"2025-08-04","open":3194,"high":3298,"low":3170,"close":3283,"volume":58043,"rsi_14":50.76,"sma_20":3274.75,"sma_60":3304.75,"sma_120":3176.5},{"date":"2025-08-05","open":3298,"high":3318,"low":3244,"close":3293,"volume":45060,"rsi_14":52.67,"sma_20":3281.0,"sma_60":3307.0,"sma_120":3176.92},{"date":"2025-08-06","open":3288,"high":3328,"low":3239,"close":3328,"volume":53069,"rsi_14":48.33,"sma_20":3285.75,"sma_60":3309.0,"sma_120":3178.12},{"date":"2025-08-07","open":3333,"high":3343,"low":3293,"close":3318,"volume":28605,"rsi_14":52.25,"sma_20":3289.75,"sma_60":3310.25,"sma_120":3180.79},{"date":"2025-08-08","open":3348,"high":3348,"low":3278,"close":3343,"volume":31968,"rsi_14":53.1,"sma_20":3294.75,"sma_60":3311.67,"sma_120":3183.12},{"date":"2025-08-11","open":3303,"high":3377,"low":3303,"close":3352,"volume":35332,"rsi_14":67.39,"sma_20":3299.5,"sma_60":3313.58,"sma_120":3184.92},{"date":"2025-08-12","open":3313,"high":3372,"low":3308,"close":3308,"volume":55521,"rsi_14":61.0,"sma_20":3301.25,"sma_60":3315.5,"sma_120":3186.42},{"date":"2025-08-13","open":3333,"high":3357,"low":3288,"close":3338,"volume":51102,"rsi_14":69.07,"sma_20":3305.25,"sma_60":3318.17,"sma_120":3187.38},{"date":"2025-08-14","open":3348,"high":3441,"low":3338,"close":3357,"volume":80301,"rsi_14":70.0,"sma_20":3305.75,"sma_60":3321.25,"sma_120":3187.79},{"date":"2025-08-18","open":3357,"high":3367,"low":3269,"close":3303,"volume":34569,"rsi_14":64.22,"sma_20":3306.25,"sma_60":3322.17,"sma_120":3188.67},{"date":"2025-08-19","open":3269,"high":3298,"low":3170,"close":3278,"volume":31953,"rsi_14":61.06,"sma_20":3304.75,"sma_60":3323.25,"sma_120":3188.92},{"date":"2025-08-20","open":3239,"high":3259,"low":3145,"close":3229,"volume":74522,"rsi_14":44.9,"sma_20":3306.5,"sma_60":3324.33,"sma_120":3189.12},{"date":"2025-08-21","open":3229,"high":3273,"low":3204,"close":3229,"volume":18055,"rsi_14":44.9,"sma_20":3308.0,"sma_60":3323.67,"sma_120":3188.88},{"date":"2025-08-22","open":3273,"high":3525,"low":3273,"close":3456,"volume":353575,"rsi_14":70.87,"sma_20":3323.25,"sma_60":3326.92,"sma_120":3190.08},{"date":"2025-08-25","open":3491,"high":3599,"low":3466,"close":3565,"volume":157266,"rsi_14":71.76,"sma_20":3343.75,"sma_60":3331.5,"sma_120":3192.38},{"date":"2025-08-26","open":3580,"high":3580,"low":3461,"close":3501,"volume":83366,"rsi_14":64.79,"sma_20":3361.5,"sma_60":3334.83,"sma_120":3195.25},{"date":"2025-08-27","open":3501,"high":3550,"low":3456,"close":3501,"volume":70835,"rsi_14":62.96,"sma_20":3379.0,"sma_60":3338.83,"sma_120":3198.33},{"date":"2025-08-28","open":3501,"high":3525,"low":3357,"close":3431,"volume":62082,"rsi_14":57.82,"sma_20":3386.75,"sma_60":3341.5,"sma_120":3200.29},{"date":"2025-08-29","open":3387,"high":3451,"low":3382,"close":3407,"volume":31267,"rsi_14":54.42,"sma_20":3393.25,"sma_60":3342.92,"sma_120":3201.58},{"date":"2025-09-01","open":3407,"high":3417,"low":3308,"close":3367,"volume":40348,"rsi_14":50.98,"sma_20":3402.0,"sma_60":3343.0,"sma_120":3203.33},{"date":"2025-09-02","open":3372,"high":3402,"low":3325,"close":3367,"volume":23044,"rsi_14":54.17,"sma_20":3406.25,"sma_60":3341.33,"sma_120":3205.0},{"date":"2025-09-03","open":3367,"high":3456,"low":3352,"close":3456,"volume":37806,"rsi_14":57.69,"sma_20":3414.5,"sma_60":3342.17,"sma_120":3208.58},{"date":"2025-09-04","open":3456,"high":3496,"low":3412,"close":3481,"volume":26939,"rsi_14":57.96,"sma_20":3422.25,"sma_60":3343.5,"sma_120":3212.38},{"date":"2025-09-05","open":3520,"high":3520,"low":3422,"close":3466,"volume":36275,"rsi_14":61.07,"sma_20":3429.75,"sma_60":3343.83,"sma_120":3216.21},{"date":"2025-09-08","open":3466,"high":3466,"low":3417,"close":3431,"volume":27101,"rsi_14":60.26,"sma_20":3434.25,"sma_60":3345.42,"sma_120":3219.62},{"date":"2025-09-09","open":3431,"high":3456,"low":3407,"close":3431,"volume":27866,"rsi_14":64.54,"sma_20":3438.25,"sma_60":3347.25,"sma_120":3223.25},{"date":"2025-09-10","open":3412,"high":3486,"low":3412,"close":3476,"volume":47082,"rsi_14":66.67,"sma_20":3446.75,"sma_60":3350.75,"sma_120":3227.46},{"date":"2025-09-11","open":3496,"high":3501,"low":3446,"close":3496,"volume":36341,"rsi_14":53.7,"sma_20":3454.75,"sma_60":3353.75,"sma_120":3231.71},{"date":"2025-09-12","open":3506,"high":3506,"low":3471,"close":3501,"volume":40027,"rsi_14":42.53,"sma_20":3462.0,"sma_60":3357.25,"sma_120":3235.83},{"date":"2025-09-15","open":3540,"high":3540,"low":3308,"close":3476,"volume":62358,"rsi_14":46.84,"sma_20":3470.75,"sma_60":3359.42,"sma_120":3240.21},{"date":"2025-09-16","open":3476,"high":3560,"low":3456,"close":3540,"volume":93368,"rsi_14":54.35,"sma_20":3484.0,"sma_60":3364.08,"sma_120":3245.0},{"date":"2025-09-17","open":3585,"high":3585,"low":3491,"close":3550,"volume":43754,"rsi_14":65.0,"sma_20":3500.25,"sma_60":3367.25,"sma_120":3250.17},{"date":"2025-09-18","open":3459,"high":3555,"low":3439,"close":3555,"volume":110352,"rsi_14":75.79,"sma_20":3521.5,"sma_60":3371.5,"sma_120":3256.46},{"date":"2025-09-19","open":3700,"high":4020,"low":3675,"close":4005,"volume":372778,"rsi_14":89.93,"sma_20":3546.75,"sma_60":3383.5,"sma_120":3265.71},{"date":"2025-09-22","open":4014,"high":4221,"low":3851,"close":4217,"volume":444568,"rsi_14":92.57,"sma_20":3579.75,"sma_60":3400.17,"sma_120":3277.67},{"date":"2025-09-23","open":4236,"high":4379,"low":3950,"close":3984,"volume":403947,"rsi_14":73.16,"sma_20":3604.25,"sma_60":3413.75,"sma_120":3288.5},{"date":"2025-09-24","open":3984,"high":4059,"low":3777,"close":3797,"volume":241205,"rsi_14":62.12,"sma_20":3619.25,"sma_60":3422.0,"sma_120":3297.42},{"date":"2025-09-25","open":3831,"high":3960,"low":3812,"close":3920,"volume":118470,"rsi_14":66.08,"sma_20":3644.0,"sma_60":3433.33,"sma_120":3307.58},{"date":"2025-09-26","open":3915,"high":3975,"low":3826,"close":3945,"volume":100115,"rsi_14":68.31,"sma_20":3671.25,"sma_60":3443.92,"sma_120":3318.29},{"date":"2025-09-29","open":4009,"high":4409,"low":3999,"close":4221,"volume":751355,"rsi_14":73.53,"sma_20":3714.5,"sma_60":3461.83,"sma_120":3330.75},{"date":"2025-09-30","open":4251,"high":4370,"low":4147,"close":4157,"volume":260543,"rsi_14":70.06,"sma_20":3754.5,"sma_60":3478.5,"sma_120":3343.96},{"date":"2025-10-01","open":4162,"high":4236,"low":4078,"close":4142,"volume":132534,"rsi_14":69.1,"sma_20":3789.25,"sma_60":3494.92,"sma_120":3356.58},{"date":"2025-10-02","open":4142,"high":4241,"low":4113,"close":4236,"volume":95982,"rsi_14":70.64,"sma_20":3827.5,"sma_60":3511.83,"sma_120":3370.67},{"date":"2025-10-10","open":4236,"high":4340,"low":4108,"close":4162,"volume":149830,"rsi_14":68.73,"sma_20":3862.75,"sma_60":3527.42,"sma_120":3382.92},{"date":"2025-10-13","open":4147,"high":4147,"low":3856,"close":4068,"volume":148886,"rsi_14":64.19,"sma_20":3895.0,"sma_60":3541.33,"sma_120":3393.79},{"date":"2025-10-14","open":4068,"high":4221,"low":4049,"close":4059,"volume":133747,"rsi_14":63.66,"sma_20":3926.75,"sma_60":3554.83,"sma_120":3403.04},{"date":"2025-10-15","open":4059,"high":4365,"low":4054,"close":4315,"volume":207999,"rsi_14":66.5,"sma_20":3969.25,"sma_60":3572.42,"sma_120":3414.42},{"date":"2025-10-16","open":4315,"high":4315,"low":4014,"close":4049,"volume":304109,"rsi_14":52.37,"sma_20":3997.25,"sma_60":3585.75,"sma_120":3423.75},{"date":"2025-10-17","open":4049,"high":4073,"low":3841,"close":3851,"volume":159321,"rsi_14":40.46,"sma_20":4015.0,"sma_60":3594.25,"sma_120":3431.25},{"date":"2025-10-20","open":3891,"high":3950,"low":3866,"close":3871,"volume":61801,"rsi_14":46.67,"sma_20":4035.0,"sma_60":3604.0,"sma_120":3438.96},{"date":"2025-10-21","open":3871,"high":4142,"low":3866,"close":4029,"volume":94660,"rsi_14":56.93,"sma_20":4059.75,"sma_60":3616.17,"sma_120":3447.83},{"date":"2025-10-22","open":4093,"high":4118,"low":4004,"close":4073,"volume":59985,"rsi_14":54.8,"sma_20":4086.25,"sma_60":3631.0,"sma_120":3457.12},{"date":"2025-10-23","open":4049,"high":4103,"low":3980,"close":4068,"volume":65051,"rsi_14":53.92,"sma_20":4107.5,"sma_60":3645.67,"sma_120":3465.83},{"date":"2025-10-24","open":4068,"high":4217,"low":3999,"close":4152,"volume":107780,"rsi_14":47.5,"sma_20":4117.5,"sma_60":3662.5,"sma_120":3474.79},{"date":"2025-10-27","open":4152,"high":4241,"low":4078,"close":4133,"volume":115491,"rsi_14":49.08,"sma_20":4113.25,"sma_60":3678.92,"sma_120":3483.38},{"date":"2025-10-28","open":4133,"high":4133,"low":4004,"close":4088,"volume":79712,"rsi_14":48.01,"sma_20":4118.5,"sma_60":3694.75,"sma_120":3492.04},{"date":"2025-10-29","open":4049,"high":4187,"low":3915,"close":4147,"volume":152342,"rsi_14":46.67,"sma_20":4136.25,"sma_60":3711.5,"sma_120":3501.04},{"date":"2025-10-30","open":4221,"high":4221,"low":4029,"close":4133,"volume":95084,"rsi_14":48.84,"sma_20":4147.0,"sma_60":3725.92,"sma_120":3510.58},{"date":"2025-10-31","open":4182,"high":4246,"low":4029,"close":4118,"volume":122146,"rsi_14":52.07,"sma_20":4155.75,"sma_60":3740.08,"sma_120":3519.88},{"date":"2025-11-03","open":4083,"high":4192,"low":4009,"close":4167,"volume":97186,"rsi_14":54.4,"sma_20":4153.0,"sma_60":3756.5,"sma_120":3529.5},{"date":"2025-11-04","open":4217,"high":4217,"low":4009,"close":4167,"volume":82934,"rsi_14":42.42,"sma_20":4153.5,"sma_60":3771.42,"sma_120":3538.08},{"date":"2025-11-05","open":4083,"high":4147,"low":3881,"close":4138,"volume":109299,"rsi_14":56.0,"sma_20":4153.25,"sma_60":3785.67,"sma_120":3546.33},{"date":"2025-11-06","open":4138,"high":4226,"low":4108,"close":4217,"volume":130473,"rsi_14":79.37,"sma_20":4152.25,"sma_60":3800.67,"sma_120":3554.83},{"date":"2025-11-07","open":4182,"high":4182,"low":3999,"close":4078,"volume":133571,"rsi_14":64.0,"sma_20":4148.0,"sma_60":3813.5,"sma_120":3561.88},{"date":"2025-11-10","open":4142,"high":4221,"low":4054,"close":4098,"volume":107213,"rsi_14":55.74,"sma_20":4149.5,"sma_60":3826.25,"sma_120":3568.96},{"date":"2025-11-11","open":4147,"high":4147,"low":3836,"close":3841,"volume":198885,"rsi_14":35.76,"sma_20":4138.5,"sma_60":3834.5,"sma_120":3574.04},{"date":"2025-11-12","open":3846,"high":4296,"low":3802,"close":4276,"volume":305978,"rsi_14":58.33,"sma_20":4136.5,"sma_60":3850.83,"sma_120":3583.17},{"date":"2025-11-13","open":4281,"high":4572,"low":4172,"close":4552,"volume":306757,"rsi_14":63.92,"sma_20":4162.0,"sma_60":3871.33,"sma_120":3594.75},{"date":"2025-11-14","open":4537,"high":5086,"low":4375,"close":4997,"volume":881696,"rsi_14":73.21,"sma_20":4220.0,"sma_60":3899.0,"sma_120":3610.12},{"date":"2025-11-17","open":4997,"high":5076,"low":4577,"close":4824,"volume":286266,"rsi_14":68.49,"sma_20":4268.25,"sma_60":3924.67,"sma_120":3623.42},{"date":"2025-11-18","open":4799,"high":4873,"low":4612,"close":4691,"volume":207818,"rsi_14":63.16,"sma_20":4301.75,"sma_60":3948.5,"sma_120":3635.88},{"date":"2025-11-19","open":4745,"high":5283,"low":4409,"close":4488,"volume":811015,"rsi_14":57.89,"sma_20":4322.75,"sma_60":3969.75,"sma_120":3647.04},{"date":"2025-11-20","open":4503,"high":5253,"low":4503,"close":4987,"volume":871768,"rsi_14":65.88,"sma_20":4369.25,"sma_60":3999.42,"sma_120":3661.54},{"date":"2025-11-21","open":4937,"high":5283,"low":4750,"close":5253,"volume":904033,"rsi_14":68.39,"sma_20":4425.0,"sma_60":4029.75,"sma_120":3678.33},{"date":"2025-11-24","open":5253,"high":5283,"low":4937,"close":4967,"volume":501222,"rsi_14":62.35,"sma_20":4467.25,"sma_60":4053.42,"sma_120":3692.46},{"date":"2025-11-25","open":5165,"high":5352,"low":4977,"close":5036,"volume":567884,"rsi_14":63.7,"sma_20":4515.25,"sma_60":4079.33,"sma_120":3707.08},{"date":"2025-11-26","open":5036,"high":5056,"low":4779,"close":4903,"volume":397611,"rsi_14":60.3,"sma_20":4553.5,"sma_60":4103.0,"sma_120":3720.92},{"date":"2025-11-27","open":4903,"high":4913,"low":4676,"close":4745,"volume":308105,"rsi_14":59.94,"sma_20":4584.5,"sma_60":4125.17,"sma_120":3733.33},{"date":"2025-11-28","open":4789,"high":4789,"low":4607,"close":4715,"volume":168000,"rsi_14":59.18,"sma_20":4614.75,"sma_60":4147.25,"sma_120":3745.08},{"date":"2025-12-01","open":4720,"high":4932,"low":4676,"close":4829,"volume":239948,"rsi_14":65.34,"sma_20":4648.25,"sma_60":4171.92,"sma_120":3757.46},{"date":"2025-12-02","open":4839,"high":4987,"low":4774,"close":4858,"volume":165303,"rsi_14":60.35,"sma_20":4683.25,"sma_60":4197.08,"sma_120":3769.21},{"date":"2025-12-03","open":4883,"high":4918,"low":4681,"close":4740,"volume":153841,"rsi_14":53.53,"sma_20":4713.75,"sma_60":4218.75,"sma_120":3780.46},{"date":"2025-12-04","open":4740,"high":4967,"low":4676,"close":4745,"volume":193609,"rsi_14":44.32,"sma_20":4740.5,"sma_60":4240.08,"sma_120":3791.79},{"date":"2025-12-05","open":4750,"high":4750,"low":4533,"close":4612,"volume":127016,"rsi_14":45.12,"sma_20":4767.5,"sma_60":4259.42,"sma_120":3801.62},{"date":"2025-12-08","open":4612,"high":4631,"low":4523,"close":4537,"volume":96836,"rsi_14":46.39,"sma_20":4789.75,"sma_60":4278.08,"sma_120":3811.75},{"date":"2025-12-09","open":4537,"high":4537,"low":4394,"close":4424,"volume":116441,"rsi_14":48.42,"sma_20":4819.25,"sma_60":4294.83,"sma_120":3821.04},{"date":"2025-12-10","open":4449,"high":4449,"low":4325,"close":4345,"volume":69024,"rsi_14":30.06,"sma_20":4822.75,"sma_60":4309.5,"sma_120":3830.12},{"date":"2025-12-11","open":4375,"high":4547,"low":4375,"close":4468,"volume":74945,"rsi_14":23.23,"sma_20":4818.5,"sma_60":4325.92,"sma_120":3839.83},{"date":"2025-12-12","open":4463,"high":4784,"low":4434,"close":4735,"volume":161662,"rsi_14":41.98,"sma_20":4805.25,"sma_60":4346.75,"sma_120":3852.0},{"date":"2025-12-15","open":4740,"high":5036,"low":4676,"close":4932,"volume":277671,"rsi_14":46.71,"sma_20":4810.75,"sma_60":4371.33,"sma_120":3865.38},{"date":"2025-12-16","open":4913,"high":4928,"low":4715,"close":4760,"volume":77308,"rsi_14":45.57,"sma_20":4814.25,"sma_60":4391.92,"sma_120":3878.0},{"date":"2025-12-17","open":4893,"high":4997,"low":4503,"close":4765,"volume":182496,"rsi_14":50.68,"sma_20":4828.25,"sma_60":4412.42,"sma_120":3889.83},{"date":"2025-12-18","open":4715,"high":5026,"low":4582,"close":4937,"volume":160867,"rsi_14":56.92,"sma_20":4825.75,"sma_60":4434.17,"sma_120":3902.83},{"date":"2025-12-19","open":5016,"high":5421,"low":4839,"close":5362,"volume":472132,"rsi_14":63.92,"sma_20":4831.25,"sma_60":4457.92,"sma_120":3920.71},{"date":"2025-12-22","open":5382,"high":6310,"low":5253,"close":6073,"volume":1057130,"rsi_14":73.38,"sma_20":4887.25,"sma_60":4489.25,"sma_120":3944.71},{"date":"2025-12-23","open":6014,"high":6024,"low":5579,"close":5777,"volume":289626,"rsi_14":68.68,"sma_20":4924.75,"sma_60":4519.5,"sma_120":3966.62},{"date":"2025-12-24","open":5826,"high":6024,"low":5767,"close":5777,"volume":163954,"rsi_14":68.63,"sma_20":4969.0,"sma_60":4552.92,"sma_120":3987.46},{"date":"2025-12-26","open":5787,"high":5866,"low":5500,"close":5520,"volume":232475,"rsi_14":65.7,"sma_20":5008.25,"sma_60":4579.92,"sma_120":4006.62},{"date":"2025-12-29","open":5620,"high":6220,"low":5620,"close":6090,"volume":370840,"rsi_14":72.28,"sma_20":5074.0,"sma_60":4614.83,"sma_120":4029.38},{"date":"2025-12-30","open":6100,"high":6100,"low":5830,"close":5830,"volume":144752,"rsi_14":69.29,"sma_20":5121.0,"sma_60":4640.75,"sma_120":4051.29},{"date":"2026-01-02","open":6000,"high":6000,"low":5550,"close":5640,"volume":177062,"rsi_14":67.17,"sma_20":5157.0,"sma_60":4664.58,"sma_120":4071.54},{"date":"2026-01-05","open":5650,"high":5770,"low":5450,"close":5570,"volume":126589,"rsi_14":64.7,"sma_20":5195.5,"sma_60":4687.5,"sma_120":4091.21},{"date":"2026-01-06","open":5570,"high":5590,"low":5300,"close":5450,"volume":160382,"rsi_14":59.62,"sma_20":5227.75,"sma_60":4706.83,"sma_120":4109.33},{"date":"2026-01-07","open":5450,"high":5450,"low":5080,"close":5120,"volume":282900,"rsi_14":51.77,"sma_20":5250.25,"sma_60":4721.92,"sma_120":4124.67},{"date":"2026-01-08","open":5600,"high":5960,"low":4985,"close":5050,"volume":853533,"rsi_14":53.35,"sma_20":5273.0,"sma_60":4737.42,"sma_120":4139.38},{"date":"2026-01-09","open":5160,"high":5450,"low":5080,"close":5370,"volume":221980,"rsi_14":57.28,"sma_20":5317.5,"sma_60":4758.42,"sma_120":4156.62},{"date":"2026-01-12","open":5400,"high":6100,"low":5370,"close":6030,"volume":639292,"rsi_14":62.17,"sma_20":5399.0,"sma_60":4786.08,"sma_120":4179.25},{"date":"2026-01-13","open":6030,"high":6350,"low":5570,"close":5780,"volume":388183,"rsi_14":54.32,"sma_20":5461.75,"sma_60":4814.08,"sma_120":4199.92},{"date":"2026-01-14","open":5860,"high":5860,"low":5480,"close":5750,"volume":217093,"rsi_14":44.05,"sma_20":5509.5,"sma_60":4844.92,"sma_120":4219.58},{"date":"2026-01-15","open":5670,"high":5880,"low":5600,"close":5830,"volume":140341,"rsi_14":49.68,"sma_20":5551.25,"sma_60":4876.75,"sma_120":4240.38},{"date":"2026-01-16","open":5840,"high":6750,"low":5840,"close":6440,"volume":1608622,"rsi_14":62.18,"sma_20":5713.0,"sma_60":4954.67,"sma_120":4266.12},{"date":"2026-01-19","open":6570,"high":7570,"low":6320,"close":6580,"volume":1864965,"rsi_14":57.83,"sma_20":5792.0,"sma_60":4995.67,"sma_120":4294.0},{"date":"2026-01-20","open":6690,"high":6690,"low":5950,"close":6150,"volume":676834,"rsi_14":54.85,"sma_20":5828.0,"sma_60":5028.08,"sma_120":4318.25},{"date":"2026-01-21","open":5960,"high":6280,"low":5910,"close":6150,"volume":513345,"rsi_14":58.2,"sma_20":5828.0,"sma_60":5060.83,"sma_120":4342.88},{"date":"2026-01-22","open":6330,"high":6630,"low":5900,"close":6500,"volume":664387,"rsi_14":63.72,"sma_20":5860.5,"sma_60":5100.17,"sma_120":4370.38},{"date":"2026-01-23","open":6500,"high":6700,"low":6240,"close":6450,"volume":421384,"rsi_14":65.06,"sma_20":5890.5,"sma_60":5137.67,"sma_120":4397.54},{"date":"2026-01-26","open":6300,"high":6650,"low":6240,"close":6500,"volume":452126,"rsi_14":72.7,"sma_20":5936.0,"sma_60":5176.25,"sma_120":4425.08},{"date":"2026-01-27","open":6500,"high":6930,"low":6300,"close":6800,"volume":569579,"rsi_14":76.76,"sma_20":5971.5,"sma_60":5220.08,"sma_120":4454.08},{"date":"2026-01-28","open":6950,"high":7600,"low":6640,"close":6830,"volume":1344453,"rsi_14":74.5,"sma_20":6021.5,"sma_60":5263.58,"sma_120":4483.33},{"date":"2026-01-29","open":6880,"high":6970,"low":6600,"close":6730,"volume":518451,"rsi_14":64.46,"sma_20":6076.0,"sma_60":5305.42,"sma_120":4512.46},{"date":"2026-01-30","open":6740,"high":6810,"low":6300,"close":6470,"volume":509842,"rsi_14":64.2,"sma_20":6121.0,"sma_60":5343.42,"sma_120":4538.67},{"date":"2026-02-02","open":6310,"high":6720,"low":6110,"close":6390,"volume":538005,"rsi_14":62.9,"sma_20":6168.0,"sma_60":5378.75,"sma_120":4564.12},{"date":"2026-02-03","open":6470,"high":6650,"low":6370,"close":6510,"volume":263269,"rsi_14":63.49,"sma_20":6237.5,"sma_60":5418.42,"sma_120":4590.29},{"date":"2026-02-04","open":6450,"high":6550,"low":6100,"close":6200,"volume":433689,"rsi_14":44.59,"sma_20":6295.0,"sma_60":5414.42,"sma_120":4613.96},{"date":"2026-02-05","open":6150,"high":6190,"low":5570,"close":5600,"volume":471008,"rsi_14":35.11,"sma_20":6306.5,"sma_60":5438.58,"sma_120":4632.42},{"date":"2026-02-06","open":5560,"high":5560,"low":5090,"close":5200,"volume":691909,"rsi_14":27.6,"sma_20":6265.0,"sma_60":5460.42,"sma_120":4647.46},{"date":"2026-02-09","open":5340,"high":5380,"low":5040,"close":5210,"volume":362290,"rsi_14":32.33,"sma_20":6236.5,"sma_60":5475.08,"sma_120":4662.96},{"date":"2026-02-10","open":5260,"high":5950,"low":5150,"close":5750,"volume":1342780,"rsi_14":43.75,"sma_20":6236.5,"sma_60":5494.08,"sma_120":4682.71},{"date":"2026-02-11","open":5750,"high":6240,"low":5570,"close":6070,"volume":784961,"rsi_14":43.22,"sma_20":6248.5,"sma_60":5510.92,"sma_120":4704.96},{"date":"2026-02-12","open":6070,"high":6070,"low":5780,"close":5820,"volume":283564,"rsi_14":40.65,"sma_20":6217.5,"sma_60":5526.5,"sma_120":4725.58},{"date":"2026-02-13","open":5760,"high":5870,"low":5600,"close":5720,"volume":148408,"rsi_14":38.6,"sma_20":6181.5,"sma_60":5542.67,"sma_120":4745.58},{"date":"2026-02-19","open":5730,"high":6370,"low":5730,"close":6020,"volume":677352,"rsi_14":38.6,"sma_20":6153.5,"sma_60":5567.25,"sma_120":4768.5},{"date":"2026-02-20","open":6030,"high":6320,"low":5910,"close":6140,"volume":308131,"rsi_14":40.17,"sma_20":6153.0,"sma_60":5585.42,"sma_120":4792.42},{"date":"2026-02-23","open":6230,"high":6330,"low":6000,"close":6060,"volume":231056,"rsi_14":40.4,"sma_20":6148.5,"sma_60":5597.75,"sma_120":4813.75},{"date":"2026-02-24","open":6060,"high":6550,"low":6040,"close":6440,"volume":620108,"rsi_14":49.58,"sma_20":6145.5,"sma_60":5621.25,"sma_120":4837.33},{"date":"2026-02-25","open":6510,"high":6980,"low":6470,"close":6710,"volume":909158,"rsi_14":54.21,"sma_20":6158.5,"sma_60":5648.08,"sma_120":4863.71},{"date":"2026-02-26","open":6920,"high":7545,"low":6720,"close":7360,"volume":1436161,"rsi_14":59.82,"sma_20":6203.0,"sma_60":6042.83,"sma_120":5524.58},{"date":"2026-02-27","open":7540,"high":7980,"low":7410,"close":7810,"volume":1342218,"rsi_14":68.01,"sma_20":6252.0,"sma_60":5738.08,"sma_120":4931.62},{"date":"2026-03-03","open":7740,"high":8120,"low":7600,"close":7600,"volume":894191,"rsi_14":74.51,"sma_20":6290.5,"sma_60":5785.17,"sma_120":4966.21},{"date":"2026-03-04","open":7290,"high":7680,"low":6340,"close":6630,"volume":1488931,"rsi_14":65.38,"sma_20":6285.5,"sma_60":5814.17,"sma_120":4993.04},{"date":"2026-03-05","open":7180,"high":7490,"low":6540,"close":6780,"volume":1157757,"rsi_14":66.39,"sma_20":6301.0,"sma_60":5845.17,"sma_120":5021.12},{"date":"2026-03-06","open":6630,"high":7140,"low":6410,"close":6970,"volume":444779,"rsi_14":63.74,"sma_20":6330.0,"sma_60":5881.33,"sma_120":5050.04},{"date":"2026-03-09","open":6630,"high":6700,"low":6060,"close":6240,"volume":399827,"rsi_14":51.75,"sma_20":6316.5,"sma_60":5905.25,"sma_120":5072.67},{"date":"2026-03-10","open":6540,"high":7000,"low":6420,"close":6470,"volume":533228,"rsi_14":56.73,"sma_20":6330.0,"sma_60":5935.25,"sma_120":5097.33},{"date":"2026-03-11","open":6600,"high":7160,"low":6390,"close":6890,"volume":695168,"rsi_14":61.36,"sma_20":6394.5,"sma_60":5973.5,"sma_120":5125.79},{"date":"2026-03-12","open":6900,"high":7930,"low":6820,"close":7170,"volume":1145711,"rsi_14":61.21,"sma_20":6493.0,"sma_60":6018.33,"sma_120":5156.58},{"date":"2026-03-13","open":6990,"high":6990,"low":6690,"close":6840,"volume":357354,"rsi_14":56.55,"sma_20":6574.5,"sma_60":6059.0,"sma_120":5184.25},{"date":"2026-03-16","open":6800,"high":6970,"low":6610,"close":6730,"volume":181936,"rsi_14":56.24,"sma_20":6623.5,"sma_60":6289.83,"sma_120":5707.67},{"date":"2026-03-17","open":6810,"high":6910,"low":6550,"close":6570,"volume":211639,"rsi_14":51.26,"sma_20":6648.5,"sma_60":6125.33,"sma_120":5236.04},{"date":"2026-03-18","open":6740,"high":6810,"low":6320,"close":6390,"volume":286657,"rsi_14":46.84,"sma_20":6677.0,"sma_60":6148.58,"sma_120":5259.96},{"date":"2026-03-19","open":6250,"high":6520,"low":6210,"close":6270,"volume":165037,"rsi_14":37.97,"sma_20":6704.5,"sma_60":6172.75,"sma_120":5282.33},{"date":"2026-03-20","open":6290,"high":6400,"low":6130,"close":6380,"volume":169655,"rsi_14":32.94,"sma_20":6722.5,"sma_60":6198.67,"sma_120":5305.54},{"date":"2026-03-23","open":6230,"high":6340,"low":5970,"close":6080,"volume":144569,"rsi_14":32.24,"sma_20":6719.5,"sma_60":6216.67,"sma_120":5325.42},{"date":"2026-03-24","open":6300,"high":6400,"low":6120,"close":6300,"volume":206698,"rsi_14":45.33,"sma_20":6731.5,"sma_60":6231.17,"sma_120":5344.54},{"date":"2026-03-25","open":6320,"high":6640,"low":5930,"close":6420,"volume":762360,"rsi_14":44.86,"sma_20":6730.5,"sma_60":6235.67,"sma_120":5362.46},{"date":"2026-03-26","open":6930,"high":6930,"low":5900,"close":5910,"volume":1130510,"rsi_14":36.13,"sma_20":6690.5,"sma_60":6236.67,"sma_120":5378.08},{"date":"2026-03-27","open":5850,"high":5910,"low":5500,"close":5860,"volume":327013,"rsi_14":43.95,"sma_20":6615.5,"sma_60":6236.83,"sma_120":5394.88},{"date":"2026-03-30","open":5700,"high":6400,"low":5520,"close":6180,"volume":550703,"rsi_14":45.51,"sma_20":6534.0,"sma_60":6246.67,"sma_120":5413.29},{"date":"2026-03-31","open":6160,"high":6160,"low":5660,"close":5750,"volume":357618,"rsi_14":32.41,"sma_20":6441.5,"sma_60":6241.0,"sma_120":5427.92},{"date":"2026-04-01","open":5940,"high":6230,"low":5880,"close":6180,"volume":376924,"rsi_14":35.4,"sma_20":6419.0,"sma_60":6246.83,"sma_120":5443.79},{"date":"2026-04-02","open":6270,"high":6450,"low":5720,"close":5760,"volume":375708,"rsi_14":34.48,"sma_20":6368.0,"sma_60":6248.83,"sma_120":5456.71},{"date":"2026-04-03","open":5930,"high":6000,"low":5700,"close":5900,"volume":236706,"rsi_14":38.18,"sma_20":6314.5,"sma_60":6254.33,"sma_120":5470.92},{"date":"2026-04-06","open":5870,"high":5900,"low":5550,"close":5610,"volume":318720,"rsi_14":36.81,"sma_20":6283.0,"sma_60":6257.0,"sma_120":5481.92},{"date":"2026-04-07","open":5690,"high":5690,"low":5230,"close":5380,"volume":263610,"rsi_14":36.31,"sma_20":6228.5,"sma_60":6261.33,"sma_120":5491.62},{"date":"2026-04-08","open":5600,"high":5770,"low":5480,"close":5760,"volume":200617,"rsi_14":43.54,"sma_20":6172.0,"sma_60":6273.17,"sma_120":5505.29},{"date":"2026-04-09","open":5740,"high":5740,"low":5550,"close":5580,"volume":77294,"rsi_14":40.05,"sma_20":6092.5,"sma_60":6276.67,"sma_120":5517.54},{"date":"2026-04-10","open":5650,"high":5850,"low":5580,"close":5800,"volume":154440,"rsi_14":46.45,"sma_20":6040.5,"sma_60":6272.83,"sma_120":5529.46},{"date":"2026-04-13","open":5690,"high":6090,"low":5610,"close":6040,"volume":340303,"rsi_14":46.72,"sma_20":6006.0,"sma_60":6277.17,"sma_120":5545.62},{"date":"2026-04-14","open":6120,"high":7850,"low":6080,"close":7850,"volume":2735022,"rsi_14":62.65,"sma_20":6070.0,"sma_60":6312.17,"sma_120":5578.54},{"date":"2026-04-15","open":7850,"high":8260,"low":7390,"close":7670,"volume":3088260,"rsi_14":66.54,"sma_20":6134.0,"sma_60":6342.83,"sma_120":5609.79},{"date":"2026-04-16","open":7670,"high":7890,"low":6940,"close":7000,"volume":1367308,"rsi_14":59.6,"sma_20":6170.5,"sma_60":6352.17,"sma_120":5634.12},{"date":"2026-04-17","open":7030,"high":7690,"low":6850,"close":7380,"volume":1479974,"rsi_14":60.0,"sma_20":6220.5,"sma_60":6365.5,"sma_120":5661.25},{"date":"2026-04-20","open":7250,"high":7250,"low":7050,"close":7140,"volume":450232,"rsi_14":61.96,"sma_20":6273.5,"sma_60":6382.0,"sma_120":5686.42},{"date":"2026-04-21","open":7200,"high":7200,"low":6900,"close":7040,"volume":318782,"rsi_14":57.85,"sma_20":6310.5,"sma_60":6396.83,"sma_120":5710.04},{"date":"2026-04-22","open":7050,"high":7050,"low":6650,"close":6800,"volume":422939,"rsi_14":59.81,"sma_20":6329.5,"sma_60":6401.83,"sma_120":5731.83},{"date":"2026-04-23","open":6830,"high":6930,"low":6650,"close":6780,"volume":345635,"rsi_14":58.49,"sma_20":6373.0,"sma_60":6407.33,"sma_120":5753.83},{"date":"2026-04-24","open":6800,"high":6830,"low":6640,"close":6740,"volume":213965,"rsi_14":61.46,"sma_20":6417.0,"sma_60":6411.33,"sma_120":5775.0},{"date":"2026-04-27","open":6800,"high":6850,"low":6620,"close":6780,"volume":265925,"rsi_14":64.77,"sma_20":6447.0,"sma_60":6411.0,"sma_120":5796.62},{"date":"2026-04-28","open":6810,"high":7070,"low":6690,"close":6710,"volume":354193,"rsi_14":60.72,"sma_20":6495.0,"sma_60":6409.0,"sma_120":5817.79},{"date":"2026-04-29","open":6700,"high":6770,"low":6500,"close":6640,"volume":242032,"rsi_14":62.27,"sma_20":6518.0,"sma_60":6407.5,"sma_120":6137.25},{"date":"2026-04-30","open":6700,"high":6990,"low":6680,"close":6740,"volume":459638,"rsi_14":24.19,"sma_20":7021.5,"sma_60":6250.0,"sma_120":6488.75},{"date":"2026-05-04","open":6780,"high":7060,"low":6730,"close":6930,"volume":512494,"rsi_14":60.72,"sma_20":6618.5,"sma_60":6421.0,"sma_120":5881.79},{"date":"2026-05-06","open":7040,"high":7980,"low":6890,"close":7640,"volume":2114873,"rsi_14":46.56,"sma_20":6720.0,"sma_60":6439.83,"sma_120":5909.88},{"date":"2026-05-07","open":7640,"high":8880,"low":7050,"close":8300,"volume":5821112,"rsi_14":58.92,"sma_20":6866.0,"sma_60":6474.83,"sma_120":5944.62},{"date":"2026-05-08","open":8170,"high":9100,"low":7930,"close":8700,"volume":2595146,"rsi_14":76.07,"sma_20":7013.0,"sma_60":6526.5,"sma_120":5982.54},{"date":"2026-05-11","open":8900,"high":10920,"low":8620,"close":10390,"volume":4961933,"rsi_14":82.93,"sma_20":7253.5,"sma_60":6613.0,"sma_120":6036.71},{"date":"2026-05-12","open":10400,"high":10750,"low":9370,"close":9860,"volume":1859428,"rsi_14":77.98,"sma_20":7456.5,"sma_60":6690.5,"sma_120":6082.79},{"date":"2026-05-13","open":9500,"high":9670,"low":9000,"close":9270,"volume":860709,"rsi_14":70.84,"sma_20":7618.0,"sma_60":6749.17,"sma_120":6121.62},{"date":"2026-05-14","open":9260,"high":9270,"low":8100,"close":8530,"volume":1396631,"rsi_14":64.79,"sma_20":7652.0,"sma_60":6790.17,"sma_120":6150.54},{"date":"2026-05-15","open":8510,"high":8620,"low":7950,"close":8100,"volume":781965,"rsi_14":60.54,"sma_20":7673.5,"sma_60":6828.17,"sma_120":6177.33},{"date":"2026-05-18","open":8230,"high":8380,"low":7710,"close":7920,"volume":729283,"rsi_14":59.22,"sma_20":7719.5,"sma_60":6864.83,"sma_120":6203.75},{"date":"2026-05-19","open":8190,"high":10200,"low":8160,"close":9600,"volume":7535218,"rsi_14":67.54,"sma_20":7830.5,"sma_60":6924.5,"sma_120":6245.88},{"date":"2026-05-20","open":9130,"high":9450,"low":8330,"close":8530,"volume":1673989,"rsi_14":60.07,"sma_20":7900.0,"sma_60":6964.33,"sma_120":6274.88},{"date":"2026-05-21","open":8850,"high":9250,"low":8610,"close":8950,"volume":1344196,"rsi_14":62.3,"sma_20":7995.5,"sma_60":7012.5,"sma_120":6305.12},{"date":"2026-05-22","open":9130,"high":9790,"low":9120,"close":9240,"volume":1128495,"rsi_14":63.05,"sma_20":8117.5,"sma_60":7059.17,"sma_120":6340.21},{"date":"2026-05-26","open":9560,"high":9650,"low":8290,"close":8620,"volume":1303566,"rsi_14":58.44,"sma_20":8209.5,"sma_60":7091.0,"sma_120":6369.54},{"date":"2026-05-27","open":8630,"high":8700,"low":7400,"close":7410,"volume":1191447,"rsi_14":48.91,"sma_20":8243.0,"sma_60":7091.83,"sma_120":6389.92},{"date":"2026-05-28","open":7430,"high":7510,"low":6920,"close":7230,"volume":721992,"rsi_14":44.67,"sma_20":8265.5,"sma_60":7082.17,"sma_120":6410.12},{"date":"2026-05-29","open":7300,"high":7460,"low":6850,"close":6980,"volume":523823,"rsi_14":41.3,"sma_20":8279.0,"sma_60":7071.83,"sma_120":6428.5},{"date":"2026-06-01","open":6980,"high":7230,"low":6610,"close":6770,"volume":529228,"rsi_14":28.45,"sma_20":8285.5,"sma_60":7074.17,"sma_120":6444.17},{"date":"2026-06-02","open":6740,"high":6770,"low":6360,"close":6520,"volume":387401,"rsi_14":29.43,"sma_20":8274.5,"sma_60":7069.83,"sma_120":6457.5},{"date":"2026-06-04","open":6590,"high":6850,"low":6350,"close":6700,"volume":310314,"rsi_14":33.33,"sma_20":8263.0,"sma_60":7065.33,"sma_120":6473.33},{"date":"2026-06-05","open":6580,"high":6580,"low":6090,"close":6210,"volume":320050,"rsi_14":34.45,"sma_20":8191.5,"sma_60":7064.83,"sma_120":6485.04},{"date":"2026-06-08","open":5750,"high":5950,"low":5600,"close":5850,"volume":333450,"rsi_14":34.78,"sma_20":8069.0,"sma_60":7054.5,"sma_120":6494.88},{"date":"2026-06-09","open":5850,"high":6080,"low":5750,"close":5830,"volume":310999,"rsi_14":35.55,"sma_20":7925.5,"sma_60":7036.83,"sma_120":6505.17},{"date":"2026-06-10","open":5750,"high":6180,"low":5580,"close":5790,"volume":346647,"rsi_14":15.92,"sma_20":7695.5,"sma_60":7013.83,"sma_120":6516.08},{"date":"2026-06-11","open":5700,"high":5860,"low":5600,"close":5700,"volume":193729,"rsi_14":19.31,"sma_20":7487.5,"sma_60":6994.83,"sma_120":6526.92},{"date":"2026-06-12","open":5870,"high":6020,"low":5600,"close":5840,"volume":474405,"rsi_14":14.09,"sma_20":7316.0,"sma_60":6980.0,"sma_120":6537.88},{"date":"2026-06-15","open":5980,"high":6100,"low":5750,"close":5860,"volume":243028,"rsi_14":8.37,"sma_20":7182.5,"sma_60":6968.17,"sma_120":6546.75},{"date":"2026-06-16","open":5910,"high":6030,"low":5800,"close":5900,"volume":308312,"rsi_14":10.92,"sma_20":7072.5,"sma_60":6960.0,"sma_120":6554.29},{"date":"2026-06-17","open":5900,"high":6820,"low":5730,"close":6180,"volume":1435909,"rsi_14":48.48,"sma_20":6138.0,"sma_60":6932.67,"sma_120":6584.75},{"date":"2026-06-18","open":6280,"high":6470,"low":5900,"close":6030,"volume":495082,"rsi_14":26.19,"sma_20":6807.0,"sma_60":6952.67,"sma_120":6575.67},{"date":"2026-06-19","open":6030,"high":6060,"low":5500,"close":5670,"volume":427276,"rsi_14":25.1,"sma_20":6664.0,"sma_60":6945.83,"sma_120":6581.25},{"date":"2026-06-22","open":5640,"high":5670,"low":5300,"close":5380,"volume":219318,"rsi_14":24.35,"sma_20":6485.5,"sma_60":6930.5,"sma_120":6580.83},{"date":"2026-06-23","open":5330,"high":5450,"low":4860,"close":4870,"volume":364130,"rsi_14":22.22,"sma_20":6267.0,"sma_60":6904.67,"sma_120":6570.17},{"date":"2026-06-24","open":4870,"high":5080,"low":4780,"close":4840,"volume":212289,"rsi_14":17.02,"sma_20":6078.0,"sma_60":6886.83,"sma_120":6561.75},{"date":"2026-06-25","open":4900,"high":5080,"low":4590,"close":4605,"volume":173895,"rsi_14":18.71,"sma_20":5937.75,"sma_60":6865.92,"sma_120":6551.38},{"date":"2026-06-26","open":4610,"high":4690,"low":4330,"close":4455,"volume":322606,"rsi_14":20.38,"sma_20":5799.0,"sma_60":6837.17,"sma_120":6541.92},{"date":"2026-06-29","open":4345,"high":4855,"low":4345,"close":4855,"volume":165192,"rsi_14":32.18,"sma_20":5692.75,"sma_60":6822.25,"sma_120":6531.62},{"date":"2026-06-30","open":4935,"high":5030,"low":4700,"close":4775,"volume":125650,"rsi_14":31.71,"sma_20":5593.0,"sma_60":6798.83,"sma_120":6522.83},{"date":"2026-07-01","open":4885,"high":5070,"low":4775,"close":4995,"volume":170183,"rsi_14":37.87,"sma_20":5516.75,"sma_60":6786.08,"sma_120":6517.46},{"date":"2026-07-02","open":4990,"high":4990,"low":4670,"close":4810,"volume":116684,"rsi_14":32.54,"sma_20":5422.25,"sma_60":6767.92,"sma_120":6511.12},{"date":"2026-07-03","open":4800,"high":4900,"low":4550,"close":4865,"volume":82336,"rsi_14":33.33,"sma_20":5355.0,"sma_60":6755.5,"sma_120":6506.25},{"date":"2026-07-06","open":4930,"high":4930,"low":4680,"close":4765,"volume":99677,"rsi_14":31.36,"sma_20":5300.75,"sma_60":6745.25,"sma_120":6503.29},{"date":"2026-07-07","open":4765,"high":4975,"low":4405,"close":4510,"volume":192075,"rsi_14":22.35,"sma_20":5234.75,"sma_60":6724.42,"sma_120":6498.79},{"date":"2026-07-08","open":4460,"high":4675,"low":4180,"close":4255,"volume":150781,"rsi_14":21.6,"sma_20":5158.0,"sma_60":6702.33,"sma_120":6489.5},{"date":"2026-07-09","open":4255,"high":4420,"low":4170,"close":4260,"volume":89446,"rsi_14":24.55,"sma_20":5086.0,"sma_60":6676.67,"sma_120":6474.75},{"date":"2026-07-10","open":4260,"high":4640,"low":4260,"close":4585,"volume":102512,"rsi_14":35.83,"sma_20":5023.25,"sma_60":6652.42,"sma_120":6464.79},{"date":"2026-07-13","open":4680,"high":4680,"low":4180,"close":4185,"volume":111730,"rsi_14":37.29,"sma_20":4939.5,"sma_60":6591.33,"sma_120":6451.75},{"date":"2026-07-14","open":4185,"high":4200,"low":3870,"close":4015,"volume":218767,"rsi_14":35.45,"sma_20":4845.25,"sma_60":6530.42,"sma_120":6436.62},{"date":"2026-07-15","open":4055,"high":4300,"low":3940,"close":4015,"volume":291841,"rsi_14":38.65,"sma_20":4737.0,"sma_60":6480.67,"sma_120":6416.42},{"date":"2026-07-16","open":3975,"high":3975,"low":3735,"close":3790,"volume":196393,"rsi_14":37.57,"sma_20":4625.0,"sma_60":6420.83,"sma_120":6393.17},{"date":"2026-07-20","open":3665,"high":3790,"low":3545,"close":3600,"volume":178970,"rsi_14":24.54,"sma_20":4521.5,"sma_60":6361.83,"sma_120":6371.92},{"date":"2026-07-21","open":3555,"high":3745,"low":3515,"close":3675,"volume":112084,"rsi_14":27.64,"sma_20":4436.25,"sma_60":6305.75,"sma_120":6351.29},{"date":"2026-07-22","open":3745,"high":3890,"low":3685,"close":3695,"volume":151924,"rsi_14":21.24,"sma_20":4377.5,"sma_60":6254.0,"sma_120":6327.92},{"date":"2026-07-23","open":3695,"high":3935,"low":3695,"close":3935,"volume":119046,"rsi_14":31.1,"sma_20":4332.25,"sma_60":6206.58,"sma_120":6306.96},{"date":"2026-07-24","open":3890,"high":3930,"low":3710,"close":3750,"volume":67589,"rsi_14":27.2,"sma_20":4289.5,"sma_60":6156.75,"sma_120":6284.04},{"date":"2026-07-27","open":3815,"high":3910,"low":3735,"close":3830,"volume":92848,"rsi_14":30.72,"sma_20":4258.25,"sma_60":6107.58,"sma_120":6259.29},{"date":"2026-07-28","open":3780,"high":3780,"low":3490,"close":3550,"volume":104131,"rsi_14":30.41,"sma_20":4193.0,"sma_60":6054.92,"sma_120":6231.96},{"date":"2026-07-29","open":3575,"high":3690,"low":3200,"close":3260,"volume":232611,"rsi_14":29.98,"sma_20":4117.25,"sma_60":5998.58,"sma_120":6203.04},{"date":"2026-07-30","open":3260,"high":3445,"low":3220,"close":3295,"volume":81511,"rsi_14":30.82,"sma_20":4032.25,"sma_60":5941.17,"sma_120":6176.58},{"date":"2026-07-31","open":3400,"high":3900,"low":3400,"close":3900,"volume":195566,"rsi_14":37.75,"sma_20":3986.75,"sma_60":5890.67,"sma_120":6155.83},{"date":"2026-08-03","open":3950,"high":4315,"low":3860,"close":4115,"volume":167310,"rsi_14":48.66,"sma_20":3949.25,"sma_60":5831.92,"sma_120":6135.88},{"date":"2026-08-04","open":4205,"high":4300,"low":4115,"close":4250,"volume":112553,"rsi_14":54.56,"sma_20":3923.5,"sma_60":5764.42,"sma_120":6119.62},{"date":"2026-08-05","open":4360,"high":4535,"low":4300,"close":4420,"volume":151629,"rsi_14":57.38,"sma_20":3919.0,"sma_60":5693.08,"sma_120":6109.79},{"date":"2026-08-06","open":4460,"high":4495,"low":4250,"close":4415,"volume":78724,"rsi_14":62.38,"sma_20":3927.0,"sma_60":5593.5,"sma_120":6103.25},{"date":"2026-08-07","open":4455,"high":4540,"low":4250,"close":4350,"volume":89437,"rsi_14":65.62,"sma_20":3931.5,"sma_60":5501.67,"sma_120":6096.08},{"date":"2026-08-10","open":4350,"high":4645,"low":4350,"close":4630,"volume":143537,"rsi_14":68.33,"sma_20":3933.75,"sma_60":5424.33,"sma_120":6086.75},{"date":"2026-08-11","open":4625,"high":4700,"low":4545,"close":4630,"volume":64721,"rsi_14":68.09,"sma_20":3956.0,"sma_60":5359.33,"sma_120":6074.75},{"date":"2026-08-12","open":4630,"high":4735,"low":4537,"close":4585,"volume":48237,"rsi_14":63.6,"sma_20":3984.5,"sma_60":5300.75,"sma_120":6064.46},{"date":"2026-08-13","open":4635,"high":4690,"low":4540,"close":4585,"volume":75991,"rsi_14":68.93,"sma_20":4013.0,"sma_60":5245.17,"sma_120":6055.0},{"date":"2026-08-14","open":4590,"high":4900,"low":4590,"close":4700,"volume":142097,"rsi_14":69.42,"sma_20":4058.5,"sma_60":5163.5,"sma_120":6044.0},{"date":"2026-08-18","open":4700,"high":4790,"low":4390,"close":4570,"volume":116340,"rsi_14":74.4,"sma_20":4107.0,"sma_60":5097.5,"sma_120":6030.92},{"date":"2026-08-19","open":4550,"high":4550,"low":4265,"close":4285,"volume":54697,"rsi_14":74.58,"sma_20":4137.5,"sma_60":5019.75,"sma_120":6016.12},{"date":"2026-08-20","open":4300,"high":4430,"low":4290,"close":4335,"volume":37298,"rsi_14":74.76,"sma_20":4169.5,"sma_60":4938.0,"sma_120":5998.58},{"date":"2026-08-21","open":4320,"high":4325,"low":4105,"close":4155,"volume":55015,"rsi_14":57.61,"sma_20":4180.5,"sma_60":4863.58,"sma_120":5977.29},{"date":"2026-08-24","open":4265,"high":4285,"low":4110,"close":4190,"volume":40394,"rsi_14":52.51,"sma_20":4202.5,"sma_60":4809.92,"sma_120":5950.88},{"date":"2026-08-25","open":4125,"high":4380,"low":4000,"close":4340,"volume":44012,"rsi_14":52.98,"sma_20":4228.0,"sma_60":4761.75,"sma_120":5921.96},{"date":"2026-08-26","open":4430,"high":4430,"low":4200,"close":4360,"volume":31926,"rsi_14":47.79,"sma_20":4268.5,"sma_60":4718.08,"sma_120":5894.96},{"date":"2026-08-27","open":4360,"high":4440,"low":4305,"close":4365,"volume":30889,"rsi_14":48.16,"sma_20":4323.75,"sma_60":4678.0,"sma_120":5876.08},{"date":"2026-08-28","open":4475,"high":4475,"low":4250,"close":4350,"volume":39514,"rsi_14":50.0,"sma_20":4376.5,"sma_60":4641.83,"sma_120":5855.83},{"date":"2026-08-31","open":4335,"high":4395,"low":4130,"close":4340,"volume":31543,"rsi_14":36.06,"sma_20":4398.5,"sma_60":4602.5,"sma_120":5833.92},{"date":"2026-09-01","open":4340,"high":4340,"low":4190,"close":4280,"volume":49262,"rsi_14":34.09,"sma_20":4406.75,"sma_60":4570.33,"sma_120":5817.58},{"date":"2026-09-02","open":4275,"high":4275,"low":4110,"close":4130,"volume":67330,"rsi_14":31.12,"sma_20":4400.75,"sma_60":4541.67,"sma_120":5798.08},{"date":"2026-09-03","open":4265,"high":4265,"low":3960,"close":4030,"volume":76036,"rsi_14":28.74,"sma_20":4381.25,"sma_60":4511.67,"sma_120":5774.25},{"date":"2026-09-04","open":4050,"high":4135,"low":4000,"close":4105,"volume":37552,"rsi_14":26.48,"sma_20":4365.75,"sma_60":4483.58,"sma_120":5748.71},{"date":"2026-09-07","open":4185,"high":4240,"low":4105,"close":4235,"volume":75902,"rsi_14":36.76,"sma_20":4360.0,"sma_60":4459.17,"sma_120":5727.0},{"date":"2026-09-08","open":4250,"high":4325,"low":4085,"close":4180,"volume":45113,"rsi_14":44.93,"sma_20":4337.5,"sma_60":4431.5,"sma_120":5705.75},{"date":"2026-09-09","open":4180,"high":4330,"low":4130,"close":4300,"volume":56351,"rsi_14":48.42,"sma_20":4321.0,"sma_60":4405.5,"sma_120":5686.83},{"date":"2026-09-10","open":4330,"high":4330,"low":4185,"close":4305,"volume":56462,"rsi_14":58.06,"sma_20":4307.0,"sma_60":4378.92,"sma_120":5669.46},{"date":"2026-09-11","open":4210,"high":4325,"low":4195,"close":4270,"volume":38391,"rsi_14":54.3,"sma_20":4291.25,"sma_60":4347.08,"sma_120":5652.79},{"date":"2026-09-14","open":4250,"high":4395,"low":4110,"close":4260,"volume":48747,"rsi_14":44.94,"sma_20":4269.25,"sma_60":4317.58,"sma_120":5635.12},{"date":"2026-09-15","open":4270,"high":4800,"low":4225,"close":4310,"volume":43557,"rsi_14":46.95,"sma_20":4256.25,"sma_60":4294.92,"sma_120":5620.38},{"date":"2026-09-16","open":4350,"high":4605,"low":4280,"close":4440,"volume":144443,"rsi_14":53.97,"sma_20":4264.0,"sma_60":4279.25,"sma_120":5604.88},{"date":"2026-09-17","open":4540,"high":4550,"low":4425,"close":4545,"volume":52605,"rsi_14":59.42,"sma_20":4274.5,"sma_60":4273.83,"sma_120":5589.25},{"date":"2026-09-18","open":4575,"high":4650,"low":4510,"close":4585,"volume":51941,"rsi_14":61.5,"sma_20":4296.0,"sma_60":4269.58,"sma_120":5578.21},{"date":"2026-09-21","open":4615,"high":4620,"low":4410,"close":4460,"volume":62051,"rsi_14":57.96,"sma_20":4309.5,"sma_60":4267.17,"sma_120":5566.54},{"date":"2026-09-22","open":4520,"high":4565,"low":4380,"close":4495,"volume":61201,"rsi_14":67.98,"sma_20":4317.25,"sma_60":4267.83,"sma_120":5552.5},{"date":"2026-09-23","open":4530,"high":4530,"low":4400,"close":4450,"volume":81839,"rsi_14":71.88,"sma_20":4321.75,"sma_60":4261.08,"sma_120":5541.67},{"date":"2026-09-28","open":4445,"high":4560,"low":4345,"close":4395,"volume":32213,"rsi_14":65.43,"sma_20":4323.25,"sma_60":4254.75,"sma_120":5526.79},{"date":"2026-09-29","open":4350,"high":4480,"low":4270,"close":4345,"volume":46461,"rsi_14":56.4,"sma_20":4323.0,"sma_60":4243.92,"sma_120":5515.0},{"date":"2026-09-30","open":4350,"high":4475,"low":4345,"close":4375,"volume":26816,"rsi_14":61.68,"sma_20":4324.75,"sma_60":4236.67,"sma_120":5502.29},{"date":"2026-10-01","open":4370,"high":4565,"low":4325,"close":4565,"volume":66005,"rsi_14":64.64,"sma_20":4339.0,"sma_60":4231.67,"sma_120":5493.58},{"date":"2026-10-02","open":4545,"high":4770,"low":4535,"close":4710,"volume":93696,"rsi_14":69.38,"sma_20":4368.0,"sma_60":4230.75,"sma_120":5488.0},{"date":"2026-10-06","open":4695,"high":4740,"low":4610,"close":4675,"volume":85748,"rsi_14":69.38,"sma_20":4400.25,"sma_60":4233.5,"sma_120":5478.96},{"date":"2026-10-07","open":4685,"high":4700,"low":4505,"close":4525,"volume":58286,"rsi_14":61.18,"sma_20":4421.25,"sma_60":4238.0,"sma_120":5470.17},{"date":"2026-10-08","open":4500,"high":4665,"low":4420,"close":4490,"volume":37718,"rsi_14":57.69,"sma_20":4434.0,"sma_60":4241.83,"sma_120":5459.25},{"date":"2026-10-12","open":4510,"high":4525,"low":4195,"close":4220,"volume":59085,"rsi_14":41.6,"sma_20":4436.0,"sma_60":4235.75,"sma_120":5444.08},{"date":"2026-10-13","open":4200,"high":4235,"low":3850,"close":4075,"volume":86267,"rsi_14":32.59,"sma_20":4424.75,"sma_60":4233.92,"sma_120":5412.62},{"date":"2026-10-14","open":4100,"high":4100,"low":3830,"close":4015,"volume":48307,"rsi_14":29.2,"sma_20":4410.25,"sma_60":4233.92,"sma_120":5382.17},{"date":"2026-10-15","open":3845,"high":3845,"low":3525,"close":3660,"volume":83770,"rsi_14":25.0,"sma_20":4379.75,"sma_60":4228.0,"sma_120":5354.33},{"date":"2026-10-16","open":3835,"high":3905,"low":3710,"close":3875,"volume":45975,"rsi_14":32.58,"sma_20":4360.5,"sma_60":4229.42,"sma_120":5325.12},{"date":"2026-10-19","open":3820,"high":3990,"low":3715,"close":3955,"volume":35450,"rsi_14":36.36,"sma_20":4342.75,"sma_60":4235.33,"sma_120":5298.58},{"date":"2026-10-20","open":3960,"high":3960,"low":3760,"close":3845,"volume":25762,"rsi_14":35.29,"sma_20":4313.0,"sma_60":4238.17,"sma_120":5271.96},{"date":"2026-10-21","open":3805,"high":3985,"low":3800,"close":3850,"volume":27054,"rsi_14":36.44,"sma_20":4278.25,"sma_60":4240.75,"sma_120":5247.38},{"date":"2026-10-22","open":3885,"high":3885,"low":3505,"close":3735,"volume":42389,"rsi_14":33.25,"sma_20":4235.75,"sma_60":4237.42,"sma_120":5222.0},{"date":"2026-10-23","open":3571,"high":3700,"low":3446,"close":3700,"volume":45084}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.2,"ttm_eps":null,"close":5095.3848},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.03,"ttm_eps":null,"close":4014.0967},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.89,"ttm_eps":null,"close":2937.7461},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.83,"ttm_eps":null,"close":2700.7515},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.92,"ttm_eps":null,"close":3179.678},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.32,"ttm_eps":null,"close":4157.2808},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.5,"pbr":1.66,"ttm_eps":null,"close":5830.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.33,"pbr":1.58,"ttm_eps":null,"close":5750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.89,"pbr":1.3,"ttm_eps":null,"close":4775.0}],"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":"가온그룹","phase":"above-fold","symbol_resolved":true}