{"status":"ok","report":{"price_analysis":{"current":3545.0,"change_1d":-2.6,"change_7d":-4.4,"change_30d":-11.9,"high_30d":4300.0,"low_30d":3255.0,"position_in_range":28.0,"support":3359.5,"resistance":4195.5},"summary":"와토스코리아(079000)은 Others 섹터 KR 시장 종목입니다, 시가총액 255.76억. 현재가 3,550원, 전일 대비 -2.5%, 30일 -11.9%. ROE -0.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.16만, 기관 순매수 544.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 255.76억. 매출 134.81억, 영업이익 -44.12억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.38,"roe":-0.04,"eps":-433.59000000000003,"revenue":13481100610.0,"operating_income":-4412332413.0,"net_income":-3177026769.0,"market_cap":25539778795,"profit_margin":-23.57,"roa":-0.04,"operating_margin":-32.73,"gross_margin":24.23,"debt_ratio":0.07336318166831798,"total_assets":72932352169.0,"total_equity":67947506878.0,"total_debt":4984845291.0,"dividend_yield":5.1,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.5로 중립 구간입니다. MACD(-87.19)가 시그널선(-108.02)을 상회합니다(골든크로스). 현재가가 SMA20(3664)과 SMA60(3977) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3466~3861 (현재 위치 21%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 49","rsi_14":49.45054945054946,"macd":-87.1929491318906,"macd_signal":-108.02439985587898,"sma_20":3663.5,"sma_60":3976.8333333333335,"bb_upper":3860.936065600994,"bb_lower":3466.063934399006,"atr_14":148.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.16만, 기관 순매수 544.00. 30일 누적: 외국인 4444.00, 기관 3784.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":11646.0,"institutional_flow":544.0,"data":[{"date":"2026-10-22","foreign_net":5992.0,"institution_net":525.0,"retail_net":-6517.0},{"date":"2026-10-21","foreign_net":-1818.0,"institution_net":392.0,"retail_net":1426.0},{"date":"2026-10-20","foreign_net":149.0,"institution_net":660.0,"retail_net":-809.0},{"date":"2026-10-19","foreign_net":1954.0,"institution_net":2451.0,"retail_net":-4405.0},{"date":"2026-10-16","foreign_net":5369.0,"institution_net":-3484.0,"retail_net":-1885.0},{"date":"2026-10-15","foreign_net":6301.0,"institution_net":464.0,"retail_net":-6765.0},{"date":"2026-10-14","foreign_net":4579.0,"institution_net":384.0,"retail_net":-4963.0},{"date":"2026-10-13","foreign_net":8643.0,"institution_net":-1268.0,"retail_net":-7375.0},{"date":"2026-10-12","foreign_net":4058.0,"institution_net":346.0,"retail_net":-4404.0},{"date":"2026-10-08","foreign_net":502.0,"institution_net":-171.0,"retail_net":-331.0},{"date":"2026-10-07","foreign_net":431.0,"institution_net":60.0,"retail_net":-491.0},{"date":"2026-10-06","foreign_net":-924.0,"institution_net":-30.0,"retail_net":954.0},{"date":"2026-10-02","foreign_net":-262.0,"institution_net":514.0,"retail_net":-252.0},{"date":"2026-10-01","foreign_net":-1722.0,"institution_net":294.0,"retail_net":1428.0},{"date":"2026-09-30","foreign_net":-1142.0,"institution_net":1126.0,"retail_net":16.0},{"date":"2026-09-29","foreign_net":-2470.0,"institution_net":-41.0,"retail_net":2511.0},{"date":"2026-09-28","foreign_net":-665.0,"institution_net":-202.0,"retail_net":867.0},{"date":"2026-09-23","foreign_net":-6541.0,"institution_net":2185.0,"retail_net":4356.0},{"date":"2026-09-22","foreign_net":-3691.0,"institution_net":-1080.0,"retail_net":4771.0},{"date":"2026-09-21","foreign_net":-2887.0,"institution_net":41.0,"retail_net":2846.0},{"date":"2026-09-18","foreign_net":-1384.0,"institution_net":-336.0,"retail_net":1720.0},{"date":"2026-09-17","foreign_net":435.0,"institution_net":89.0,"retail_net":-524.0},{"date":"2026-09-16","foreign_net":4843.0,"institution_net":-335.0,"retail_net":-4508.0},{"date":"2026-09-15","foreign_net":-1736.0,"institution_net":409.0,"retail_net":1327.0},{"date":"2026-09-14","foreign_net":-11104.0,"institution_net":26.0,"retail_net":11078.0},{"date":"2026-09-11","foreign_net":-1042.0,"institution_net":299.0,"retail_net":743.0},{"date":"2026-09-10","foreign_net":-2087.0,"institution_net":316.0,"retail_net":1771.0},{"date":"2026-09-09","foreign_net":347.0,"institution_net":-223.0,"retail_net":-124.0},{"date":"2026-09-08","foreign_net":309.0,"institution_net":410.0,"retail_net":-719.0},{"date":"2026-09-07","foreign_net":7.0,"institution_net":-37.0,"retail_net":30.0}],"periods":{"d1":{"foreign_net":5992.0,"institution_net":525.0,"retail_net":-6517.0},"d3":{"foreign_net":4323.0,"institution_net":1577.0,"retail_net":-5900.0},"d7":{"foreign_net":22526.0,"institution_net":1392.0,"retail_net":-23918.0},"d14":{"foreign_net":33252.0,"institution_net":1137.0,"retail_net":-34389.0},"d30":{"foreign_net":4444.0,"institution_net":3784.0,"retail_net":-8228.0}}},"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":"적자 (EPS -434, PBR 0.38x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -434원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +12.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.6,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":42.4,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.0%","metrics":[{"name":"ROE","value":-0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-32.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-23.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.5,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-11.9,"unit":"%","percentile":32,"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":49,"summary":"유동비율 18.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":18.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-189.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.42,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -434, PBR 0.38x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +12.6%"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"momentum":{"grade":"C","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-6.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":24.23,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-32.73,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-23.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.38,"per_5y_high":42.34,"per_5y_low":13.16,"per_5y_avg":22.82,"per_percentile":null,"pbr_5y_high":1.67,"pbr_5y_low":0.95,"pbr_5y_avg":1.18,"pbr_percentile":0.0,"per_5y_median":18.86,"pbr_5y_median":1.09,"history":[{"quarter":"2024-Q2","per":17.15,"pbr":1.24},{"quarter":"2024-Q3","per":13.16,"pbr":0.95},{"quarter":"2024-Q4","per":17.44,"pbr":1.02},{"quarter":"2025-Q1","per":20.28,"pbr":1.06},{"quarter":"2025-Q2","per":26.53,"pbr":1.02},{"quarter":"2025-Q3","per":42.34,"pbr":1.11},{"quarter":"2025-Q4","per":null,"pbr":1.44},{"quarter":"2026-Q1","per":null,"pbr":1.67},{"quarter":"2026-Q2","per":null,"pbr":1.09},{"quarter":"현재","per":null,"pbr":0.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6092.0806,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4650.6509,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5002.98,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5059.5107,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4842.8091,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5163.1504,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4620.0,"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":"2024-06","per":17.15,"eps":355.18,"close":6092.08,"source":"reported"},{"date":"2024-07","per":13.4,"eps":355.18,"close":4759.44,"source":"reported"},{"date":"2024-08","per":12.99,"eps":355.18,"close":4614.39,"source":"reported"},{"date":"2024-09","per":13.16,"eps":353.29,"close":4650.65,"source":"reported"},{"date":"2024-10","per":14.99,"eps":353.29,"close":5294.31,"source":"reported"},{"date":"2024-11","per":12.96,"eps":353.29,"close":4578.13,"source":"reported"},{"date":"2024-12","per":17.44,"eps":286.91,"close":5002.98,"source":"reported"},{"date":"2025-01","per":16.81,"eps":286.91,"close":4823.97,"source":"reported"},{"date":"2025-02","per":17.34,"eps":286.91,"close":4974.71,"source":"reported"},{"date":"2025-03","per":20.28,"eps":249.54,"close":5059.51,"source":"reported"},{"date":"2025-04","per":20.16,"eps":249.54,"close":5031.25,"source":"reported"},{"date":"2025-05","per":19.75,"eps":249.54,"close":4927.61,"source":"reported"},{"date":"2025-06","per":26.53,"eps":182.55,"close":4842.81,"source":"reported"},{"date":"2025-07","per":28.85,"eps":182.55,"close":5266.79,"source":"reported"},{"date":"2025-08","per":28.39,"eps":182.55,"close":5181.99,"source":"reported"},{"date":"2025-09","per":42.34,"eps":121.95,"close":5163.15,"source":"reported"},{"date":"2025-10","per":41.8,"eps":121.95,"close":5097.2,"source":"reported"},{"date":"2025-11","per":42.34,"eps":121.95,"close":5163.15,"source":"reported"}],"trailing_per_history_meta":{"avg":22.59,"std":9.97,"upper_1sd":32.57,"lower_1sd":12.62,"current":42.34,"count":18},"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":5.1,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":82,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.06,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.1,"summary":"배당수익률 5.10%","metrics":[{"name":"배당수익률","value":5.1,"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":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.0%"}],"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":"2026-10-23T21:05:56.953531+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0003884264664395712,"dividend_yield":null,"eps":4.0,"revenue":3401224595.0,"operating_income":-480355992.0,"net_income":-26392610.0,"market_cap":null,"profit_margin":-0.007759737489490899,"operating_margin":-0.1412303064920063,"roa":-0.00036187794874409954,"gross_margin":0.24232649652470245,"total_equity":67947506878.0,"total_assets":72932352169.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.7,"roe":-0.003466774273873043,"dividend_yield":5.1,"eps":-32.62,"revenue":3019835823.0,"operating_income":-834452470.0,"net_income":-234871398.0,"market_cap":56900000000.0,"profit_margin":-0.0777762142601088,"operating_margin":-0.27632378675839026,"roa":-0.0030490929618341195,"gross_margin":0.13524442384893187,"total_equity":67749261834.0,"total_assets":77029923633.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04004227678405238,"dividend_yield":null,"eps":-395.48,"revenue":3479890545.0,"operating_income":-2643500363.0,"net_income":-2847452377.0,"market_cap":null,"profit_margin":-0.8182591780340034,"operating_margin":-0.7596504340627185,"roa":-0.03746067427098771,"gross_margin":0.23624040882009983,"total_equity":71111150656.0,"total_assets":76011775880.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0009168416661269014,"dividend_yield":null,"eps":-9.49,"revenue":3580149647.0,"operating_income":-454023588.0,"net_income":-68310384.0,"market_cap":null,"profit_margin":-0.019080315275994384,"operating_margin":-0.12681693023096138,"roa":-0.0008662548305915965,"gross_margin":0.2687295495612002,"total_equity":74506195043.0,"total_assets":78857146405.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.00044373250963522753,"dividend_yield":null,"eps":-4.66,"revenue":3330662225.0,"operating_income":-438018862.0,"net_income":-33579674.0,"market_cap":null,"profit_margin":-0.010081981219215348,"operating_margin":-0.13151104267260244,"roa":-0.0004209159659089473,"gross_margin":0.27849092923254926,"total_equity":75675487531.0,"total_assets":79777620047.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0027206326054241173,"dividend_yield":null,"eps":28.84,"revenue":3735144961.0,"operating_income":-788597794.0,"net_income":207612336.0,"market_cap":null,"profit_margin":0.05558347484977304,"operating_margin":-0.2111291000038914,"roa":0.002532199606533938,"gross_margin":0.12465202578786874,"total_equity":76310316794.0,"total_assets":81988929887.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.00979160281509202,"dividend_yield":null,"eps":107.26,"revenue":4571284151.0,"operating_income":96787405.0,"net_income":772258132.0,"market_cap":null,"profit_margin":0.16893680342121442,"operating_margin":0.021172913737779152,"roa":0.00922225182319527,"gross_margin":0.2928935084263153,"total_equity":78869429917.0,"total_assets":83738564811.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004677387077960347,"dividend_yield":null,"eps":51.11,"revenue":4214848763.0,"operating_income":-67387475.0,"net_income":368027691.0,"market_cap":null,"profit_margin":0.08731693868371429,"operating_margin":-0.015988112216874815,"roa":0.0044395595195468665,"gross_margin":0.2709135758378337,"total_equity":78682325167.0,"total_assets":82897343617.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.005692691715896742,"dividend_yield":null,"eps":62.33,"revenue":4306489577.0,"operating_income":369822.0,"net_income":448741622.0,"market_cap":null,"profit_margin":0.1042012557969788,"operating_margin":8.587551261592197e-05,"roa":0.005401742644979646,"gross_margin":0.2543009224610507,"total_equity":78827669650.0,"total_assets":83073491555.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006086470882990876,"dividend_yield":null,"eps":66.21,"revenue":4404919630.0,"operating_income":-276991995.0,"net_income":476707921.0,"market_cap":null,"profit_margin":0.10822170687368478,"operating_margin":-0.06288241744832924,"roa":0.005663408963520666,"gross_margin":0.1988805028435899,"total_equity":78322550155.0,"total_assets":84173317532.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015769302535028718,"dividend_yield":null,"eps":173.64,"revenue":4687327204.0,"operating_income":712622307.0,"net_income":1250212329.0,"market_cap":null,"profit_margin":0.26672179572467497,"operating_margin":0.15203169652672704,"roa":0.01498743087207405,"gross_margin":0.40188638194330756,"total_equity":79281396639.0,"total_assets":83417387521.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004888255274234344,"dividend_yield":null,"eps":53.0,"revenue":4317667990.0,"operating_income":-237381187.0,"net_income":379551673.0,"market_cap":null,"profit_margin":0.08790663707331513,"operating_margin":-0.05497902746338771,"roa":0.004622416385807867,"gross_margin":0.2305142744428573,"total_equity":77645632584.0,"total_assets":82111095436.0}],"current_price":3545.0,"change_pct":-2.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7507.0},{"date":"2016-10-25","close":7464.0},{"date":"2016-10-26","close":7420.0},{"date":"2016-10-27","close":7472.0},{"date":"2016-10-28","close":7446.0},{"date":"2016-10-31","close":7402.0},{"date":"2016-11-01","close":7437.0},{"date":"2016-11-02","close":7262.0},{"date":"2016-11-03","close":7271.0},{"date":"2016-11-04","close":7289.0},{"date":"2016-11-07","close":7341.0},{"date":"2016-11-08","close":7376.0},{"date":"2016-11-09","close":7227.0},{"date":"2016-11-10","close":7332.0},{"date":"2016-11-11","close":7314.0},{"date":"2016-11-14","close":7359.0},{"date":"2016-11-15","close":7385.0},{"date":"2016-11-16","close":7376.0},{"date":"2016-11-17","close":7350.0},{"date":"2016-11-18","close":7332.0},{"date":"2016-11-21","close":7332.0},{"date":"2016-11-22","close":7324.0},{"date":"2016-11-23","close":7244.0},{"date":"2016-11-24","close":7271.0},{"date":"2016-11-25","close":7297.0},{"date":"2016-11-28","close":7218.0},{"date":"2016-11-29","close":7341.0},{"date":"2016-11-30","close":7271.0},{"date":"2016-12-01","close":7244.0},{"date":"2016-12-02","close":7254.0},{"date":"2016-12-05","close":7244.0},{"date":"2016-12-06","close":7218.0},{"date":"2016-12-07","close":7113.0},{"date":"2016-12-08","close":7218.0},{"date":"2016-12-09","close":7244.0},{"date":"2016-12-12","close":7289.0},{"date":"2016-12-13","close":7271.0},{"date":"2016-12-14","close":7271.0},{"date":"2016-12-15","close":7472.0},{"date":"2016-12-16","close":7517.0},{"date":"2016-12-19","close":7560.0},{"date":"2016-12-20","close":7542.0},{"date":"2016-12-21","close":7552.0},{"date":"2016-12-22","close":7420.0},{"date":"2016-12-23","close":7437.0},{"date":"2016-12-26","close":7472.0},{"date":"2016-12-27","close":7560.0},{"date":"2016-12-28","close":7617.0},{"date":"2016-12-29","close":7730.0},{"date":"2017-01-02","close":7692.0},{"date":"2017-01-03","close":7617.0},{"date":"2017-01-04","close":7626.0},{"date":"2017-01-05","close":7655.0},{"date":"2017-01-06","close":7759.0},{"date":"2017-01-09","close":7749.0},{"date":"2017-01-10","close":7881.0},{"date":"2017-01-11","close":7730.0},{"date":"2017-01-12","close":7730.0},{"date":"2017-01-13","close":7853.0},{"date":"2017-01-16","close":7759.0},{"date":"2017-01-17","close":7730.0},{"date":"2017-01-18","close":7749.0},{"date":"2017-01-19","close":7730.0},{"date":"2017-01-20","close":7796.0},{"date":"2017-01-23","close":7749.0},{"date":"2017-01-24","close":7692.0},{"date":"2017-01-25","close":7692.0},{"date":"2017-01-26","close":7513.0},{"date":"2017-01-31","close":7570.0},{"date":"2017-02-01","close":7541.0},{"date":"2017-02-02","close":7503.0},{"date":"2017-02-03","close":7503.0},{"date":"2017-02-06","close":7522.0},{"date":"2017-02-07","close":7475.0},{"date":"2017-02-08","close":7456.0},{"date":"2017-02-09","close":7409.0},{"date":"2017-02-10","close":7409.0},{"date":"2017-02-13","close":7456.0},{"date":"2017-02-14","close":7390.0},{"date":"2017-02-15","close":7418.0},{"date":"2017-02-16","close":7399.0},{"date":"2017-02-17","close":7409.0},{"date":"2017-02-20","close":7324.0},{"date":"2017-02-21","close":7371.0},{"date":"2017-02-22","close":7371.0},{"date":"2017-02-23","close":7352.0},{"date":"2017-02-24","close":7371.0},{"date":"2017-02-27","close":7381.0},{"date":"2017-02-28","close":7503.0},{"date":"2017-03-02","close":7371.0},{"date":"2017-03-03","close":7352.0},{"date":"2017-03-06","close":7352.0},{"date":"2017-03-07","close":7352.0},{"date":"2017-03-08","close":7314.0},{"date":"2017-03-09","close":7239.0},{"date":"2017-03-10","close":7229.0},{"date":"2017-03-13","close":7277.0},{"date":"2017-03-14","close":7447.0},{"date":"2017-03-15","close":7551.0},{"date":"2017-03-16","close":7919.0},{"date":"2017-03-17","close":7617.0},{"date":"2017-03-20","close":7428.0},{"date":"2017-03-21","close":7513.0},{"date":"2017-03-22","close":7456.0},{"date":"2017-03-23","close":7390.0},{"date":"2017-03-24","close":7324.0},{"date":"2017-03-27","close":7277.0},{"date":"2017-03-28","close":7371.0},{"date":"2017-03-29","close":7352.0},{"date":"2017-03-30","close":7343.0},{"date":"2017-03-31","close":7456.0},{"date":"2017-04-03","close":7437.0},{"date":"2017-04-04","close":7390.0},{"date":"2017-04-05","close":7456.0},{"date":"2017-04-06","close":7456.0},{"date":"2017-04-07","close":7484.0},{"date":"2017-04-10","close":7352.0},{"date":"2017-04-11","close":7381.0},{"date":"2017-04-12","close":7352.0},{"date":"2017-04-13","close":7409.0},{"date":"2017-04-14","close":7381.0},{"date":"2017-04-17","close":7447.0},{"date":"2017-04-18","close":7484.0},{"date":"2017-04-19","close":7494.0},{"date":"2017-04-20","close":7484.0},{"date":"2017-04-21","close":7570.0},{"date":"2017-04-24","close":7466.0},{"date":"2017-04-25","close":7541.0},{"date":"2017-04-26","close":7579.0},{"date":"2017-04-27","close":7522.0},{"date":"2017-04-28","close":7560.0},{"date":"2017-05-02","close":7541.0},{"date":"2017-05-04","close":7588.0},{"date":"2017-05-08","close":7598.0},{"date":"2017-05-10","close":7598.0},{"date":"2017-05-11","close":7607.0},{"date":"2017-05-12","close":7466.0},{"date":"2017-05-15","close":7399.0},{"date":"2017-05-16","close":7466.0},{"date":"2017-05-17","close":7428.0},{"date":"2017-05-18","close":7428.0},{"date":"2017-05-19","close":7428.0},{"date":"2017-05-22","close":7418.0},{"date":"2017-05-23","close":7437.0},{"date":"2017-05-24","close":7418.0},{"date":"2017-05-25","close":7447.0},{"date":"2017-05-26","close":7447.0},{"date":"2017-05-29","close":7437.0},{"date":"2017-05-30","close":7673.0},{"date":"2017-05-31","close":7617.0},{"date":"2017-06-01","close":7711.0},{"date":"2017-06-02","close":7636.0},{"date":"2017-06-05","close":7683.0},{"date":"2017-06-07","close":7711.0},{"date":"2017-06-08","close":7844.0},{"date":"2017-06-09","close":7825.0},{"date":"2017-06-12","close":7721.0},{"date":"2017-06-13","close":7617.0},{"date":"2017-06-14","close":7702.0},{"date":"2017-06-15","close":7617.0},{"date":"2017-06-16","close":7636.0},{"date":"2017-06-19","close":7570.0},{"date":"2017-06-20","close":7551.0},{"date":"2017-06-21","close":7626.0},{"date":"2017-06-22","close":7541.0},{"date":"2017-06-23","close":7626.0},{"date":"2017-06-26","close":7532.0},{"date":"2017-06-27","close":7532.0},{"date":"2017-06-28","close":7484.0},{"date":"2017-06-29","close":7513.0},{"date":"2017-06-30","close":7522.0},{"date":"2017-07-03","close":7447.0},{"date":"2017-07-04","close":7343.0},{"date":"2017-07-05","close":7362.0},{"date":"2017-07-06","close":7399.0},{"date":"2017-07-07","close":7409.0},{"date":"2017-07-10","close":7371.0},{"date":"2017-07-11","close":7314.0},{"date":"2017-07-12","close":7314.0},{"date":"2017-07-13","close":7295.0},{"date":"2017-07-14","close":7324.0},{"date":"2017-07-17","close":7362.0},{"date":"2017-07-18","close":7295.0},{"date":"2017-07-19","close":7362.0},{"date":"2017-07-20","close":7305.0},{"date":"2017-07-21","close":7277.0},{"date":"2017-07-24","close":7277.0},{"date":"2017-07-25","close":7277.0},{"date":"2017-07-26","close":7286.0},{"date":"2017-07-27","close":7258.0},{"date":"2017-07-28","close":7201.0},{"date":"2017-07-31","close":7163.0},{"date":"2017-08-01","close":7229.0},{"date":"2017-08-02","close":7258.0},{"date":"2017-08-03","close":7192.0},{"date":"2017-08-04","close":7210.0},{"date":"2017-08-07","close":7324.0},{"date":"2017-08-08","close":7494.0},{"date":"2017-08-09","close":7371.0},{"date":"2017-08-10","close":7475.0},{"date":"2017-08-11","close":7570.0},{"date":"2017-08-14","close":7409.0},{"date":"2017-08-16","close":7456.0},{"date":"2017-08-17","close":7560.0},{"date":"2017-08-18","close":7475.0},{"date":"2017-08-21","close":7551.0},{"date":"2017-08-22","close":7522.0},{"date":"2017-08-23","close":7484.0},{"date":"2017-08-24","close":7456.0},{"date":"2017-08-25","close":7475.0},{"date":"2017-08-28","close":7437.0},{"date":"2017-08-29","close":7475.0},{"date":"2017-08-30","close":7456.0},{"date":"2017-08-31","close":7428.0},{"date":"2017-09-01","close":7456.0},{"date":"2017-09-04","close":7409.0},{"date":"2017-09-05","close":7428.0},{"date":"2017-09-06","close":7371.0},{"date":"2017-09-07","close":7399.0},{"date":"2017-09-08","close":7362.0},{"date":"2017-09-11","close":7362.0},{"date":"2017-09-12","close":7324.0},{"date":"2017-09-13","close":7192.0},{"date":"2017-09-14","close":7220.0},{"date":"2017-09-15","close":7248.0},{"date":"2017-09-18","close":7163.0},{"date":"2017-09-19","close":7163.0},{"date":"2017-09-20","close":7116.0},{"date":"2017-09-21","close":7040.0},{"date":"2017-09-22","close":6984.0},{"date":"2017-09-25","close":6832.0},{"date":"2017-09-26","close":6889.0},{"date":"2017-09-27","close":7040.0},{"date":"2017-09-28","close":6965.0},{"date":"2017-09-29","close":7050.0},{"date":"2017-10-10","close":6927.0},{"date":"2017-10-11","close":6946.0},{"date":"2017-10-12","close":6965.0},{"date":"2017-10-13","close":6917.0},{"date":"2017-10-16","close":6870.0},{"date":"2017-10-17","close":6785.0},{"date":"2017-10-18","close":6785.0},{"date":"2017-10-19","close":6814.0},{"date":"2017-10-20","close":6804.0},{"date":"2017-10-23","close":6814.0},{"date":"2017-10-24","close":6814.0},{"date":"2017-10-25","close":6785.0},{"date":"2017-10-26","close":6785.0},{"date":"2017-10-27","close":6766.0},{"date":"2017-10-30","close":6814.0},{"date":"2017-10-31","close":6795.0},{"date":"2017-11-01","close":6899.0},{"date":"2017-11-02","close":6899.0},{"date":"2017-11-03","close":6870.0},{"date":"2017-11-06","close":6851.0},{"date":"2017-11-07","close":6823.0},{"date":"2017-11-08","close":6832.0},{"date":"2017-11-09","close":6814.0},{"date":"2017-11-10","close":6804.0},{"date":"2017-11-13","close":6814.0},{"date":"2017-11-14","close":6681.0},{"date":"2017-11-15","close":6521.0},{"date":"2017-11-16","close":6539.0},{"date":"2017-11-17","close":6615.0},{"date":"2017-11-20","close":6596.0},{"date":"2017-11-21","close":6549.0},{"date":"2017-11-22","close":6502.0},{"date":"2017-11-23","close":6502.0},{"date":"2017-11-24","close":6502.0},{"date":"2017-11-27","close":6454.0},{"date":"2017-11-28","close":6587.0},{"date":"2017-11-29","close":6530.0},{"date":"2017-11-30","close":6549.0},{"date":"2017-12-01","close":6464.0},{"date":"2017-12-04","close":6539.0},{"date":"2017-12-05","close":6511.0},{"date":"2017-12-06","close":6606.0},{"date":"2017-12-07","close":6606.0},{"date":"2017-12-08","close":6615.0},{"date":"2017-12-11","close":6615.0},{"date":"2017-12-12","close":6738.0},{"date":"2017-12-13","close":6691.0},{"date":"2017-12-14","close":6672.0},{"date":"2017-12-15","close":6643.0},{"date":"2017-12-18","close":6662.0},{"date":"2017-12-19","close":6587.0},{"date":"2017-12-20","close":6539.0},{"date":"2017-12-21","close":6530.0},{"date":"2017-12-22","close":6549.0},{"date":"2017-12-26","close":6530.0},{"date":"2017-12-27","close":6530.0},{"date":"2017-12-28","close":6460.0},{"date":"2018-01-02","close":4741.4126},{"date":"2018-01-03","close":4748.707},{"date":"2018-01-04","close":4683.0571},{"date":"2018-01-05","close":4617.4062},{"date":"2018-01-08","close":4493.3999},{"date":"2018-01-09","close":4471.5171},{"date":"2018-01-10","close":4515.2837},{"date":"2018-01-11","close":4544.4624},{"date":"2018-01-12","close":4544.4624},{"date":"2018-01-15","close":4515.2837},{"date":"2018-01-16","close":4507.9893},{"date":"2018-01-17","close":4529.8721},{"date":"2018-01-18","close":4580.9341},{"date":"2018-01-19","close":4617.4062},{"date":"2018-01-22","close":4624.7007},{"date":"2018-01-23","close":4653.8789},{"date":"2018-01-24","close":4661.1733},{"date":"2018-01-25","close":4668.4678},{"date":"2018-01-26","close":4631.9951},{"date":"2018-01-29","close":4719.5293},{"date":"2018-01-30","close":4653.8789},{"date":"2018-01-31","close":4690.3511},{"date":"2018-02-01","close":4741.4126},{"date":"2018-02-02","close":4712.2349},{"date":"2018-02-05","close":4631.9951},{"date":"2018-02-06","close":4559.0503},{"date":"2018-02-07","close":4559.0503},{"date":"2018-02-08","close":4559.0503},{"date":"2018-02-09","close":4537.167},{"date":"2018-02-12","close":4493.3999},{"date":"2018-02-13","close":4617.4062},{"date":"2018-02-14","close":4668.4678},{"date":"2018-02-19","close":4631.9951},{"date":"2018-02-20","close":4631.9951},{"date":"2018-02-21","close":4675.7622},{"date":"2018-02-22","close":4697.646},{"date":"2018-02-23","close":4719.5293},{"date":"2018-02-26","close":4748.707},{"date":"2018-02-27","close":4748.707},{"date":"2018-02-28","close":4748.707},{"date":"2018-03-02","close":4697.646},{"date":"2018-03-05","close":4675.7622},{"date":"2018-03-06","close":4763.2964},{"date":"2018-03-07","close":4756.0015},{"date":"2018-03-08","close":4741.4126},{"date":"2018-03-09","close":4777.8853},{"date":"2018-03-12","close":4865.4194},{"date":"2018-03-13","close":4880.0078},{"date":"2018-03-14","close":4894.5967},{"date":"2018-03-15","close":4931.0698},{"date":"2018-03-16","close":4960.2471},{"date":"2018-03-19","close":4960.2471},{"date":"2018-03-20","close":5047.7808},{"date":"2018-03-21","close":5084.2539},{"date":"2018-03-22","close":5113.4307},{"date":"2018-03-23","close":4982.1309},{"date":"2018-03-26","close":5098.8428},{"date":"2018-03-27","close":5055.0757},{"date":"2018-03-28","close":5069.6641},{"date":"2018-03-29","close":5055.0757},{"date":"2018-03-30","close":5076.959},{"date":"2018-04-02","close":5098.8428},{"date":"2018-04-03","close":5033.1924},{"date":"2018-04-04","close":5062.3696},{"date":"2018-04-05","close":5106.1362},{"date":"2018-04-06","close":5098.8428},{"date":"2018-04-09","close":5098.8428},{"date":"2018-04-10","close":5084.2539},{"date":"2018-04-11","close":5084.2539},{"date":"2018-04-12","close":5069.6641},{"date":"2018-04-13","close":4989.4248},{"date":"2018-04-16","close":4909.1855},{"date":"2018-04-17","close":4931.0698},{"date":"2018-04-18","close":5157.1982},{"date":"2018-04-19","close":5164.4927},{"date":"2018-04-20","close":5164.4927},{"date":"2018-04-23","close":5332.2656},{"date":"2018-04-24","close":5288.499},{"date":"2018-04-25","close":5332.2656},{"date":"2018-04-26","close":5303.0874},{"date":"2018-04-27","close":5179.0811},{"date":"2018-04-30","close":5288.499},{"date":"2018-05-02","close":5295.793},{"date":"2018-05-03","close":5281.2046},{"date":"2018-05-04","close":5324.9712},{"date":"2018-05-08","close":5441.6831},{"date":"2018-05-09","close":5412.5049},{"date":"2018-05-10","close":5397.916},{"date":"2018-05-11","close":5412.5049},{"date":"2018-05-14","close":5558.395},{"date":"2018-05-15","close":5507.3335},{"date":"2018-05-16","close":5427.0938},{"date":"2018-05-17","close":5332.2656},{"date":"2018-05-18","close":5157.1982},{"date":"2018-05-21","close":5033.1924},{"date":"2018-05-23","close":5047.7808},{"date":"2018-05-24","close":5120.7266},{"date":"2018-05-25","close":5025.8975},{"date":"2018-05-28","close":5266.6147},{"date":"2018-05-29","close":5252.0264},{"date":"2018-05-30","close":5098.8428},{"date":"2018-05-31","close":5106.1362},{"date":"2018-06-01","close":5142.6089},{"date":"2018-06-04","close":5186.3765},{"date":"2018-06-05","close":5179.0811},{"date":"2018-06-07","close":5149.9038},{"date":"2018-06-08","close":5128.02},{"date":"2018-06-11","close":5120.7266},{"date":"2018-06-12","close":5171.7876},{"date":"2018-06-14","close":5076.959},{"date":"2018-06-15","close":5069.6641},{"date":"2018-06-18","close":5120.7266},{"date":"2018-06-19","close":4931.0698},{"date":"2018-06-20","close":5025.8975},{"date":"2018-06-21","close":5004.0146},{"date":"2018-06-22","close":4945.6577},{"date":"2018-06-25","close":4909.1855},{"date":"2018-06-26","close":4639.2896},{"date":"2018-06-27","close":4712.2349},{"date":"2018-06-28","close":4763.2964},{"date":"2018-06-29","close":4777.8853},{"date":"2018-07-02","close":4661.1733},{"date":"2018-07-03","close":4726.8237},{"date":"2018-07-04","close":4726.8237},{"date":"2018-07-05","close":4712.2349},{"date":"2018-07-06","close":4777.8853},{"date":"2018-07-09","close":4770.5908},{"date":"2018-07-10","close":4777.8853},{"date":"2018-07-11","close":4756.0015},{"date":"2018-07-12","close":4814.3579},{"date":"2018-07-13","close":4828.9468},{"date":"2018-07-16","close":4836.2407},{"date":"2018-07-17","close":4828.9468},{"date":"2018-07-18","close":4807.063},{"date":"2018-07-19","close":4785.1797},{"date":"2018-07-20","close":4763.2964},{"date":"2018-07-23","close":4741.4126},{"date":"2018-07-24","close":4624.7007},{"date":"2018-07-25","close":4588.2285},{"date":"2018-07-26","close":4493.3999},{"date":"2018-07-27","close":4661.1733},{"date":"2018-07-30","close":4595.5229},{"date":"2018-07-31","close":4653.8789},{"date":"2018-08-01","close":4697.646},{"date":"2018-08-02","close":4610.1118},{"date":"2018-08-03","close":4697.646},{"date":"2018-08-06","close":4690.3511},{"date":"2018-08-07","close":4661.1733},{"date":"2018-08-08","close":4683.0571},{"date":"2018-08-09","close":4653.8789},{"date":"2018-08-10","close":4631.9951},{"date":"2018-08-13","close":4529.8721},{"date":"2018-08-14","close":4529.8721},{"date":"2018-08-16","close":4449.6333},{"date":"2018-08-17","close":4398.5723},{"date":"2018-08-20","close":4391.2773},{"date":"2018-08-21","close":4398.5723},{"date":"2018-08-22","close":4303.7432},{"date":"2018-08-23","close":4318.3325},{"date":"2018-08-24","close":4340.2163},{"date":"2018-08-27","close":4347.5107},{"date":"2018-08-28","close":4311.0381},{"date":"2018-08-29","close":4303.7432},{"date":"2018-08-30","close":4332.9214},{"date":"2018-08-31","close":4311.0381},{"date":"2018-09-03","close":4332.9214},{"date":"2018-09-04","close":4340.2163},{"date":"2018-09-05","close":4340.2163},{"date":"2018-09-06","close":4325.6274},{"date":"2018-09-07","close":4318.3325},{"date":"2018-09-10","close":4376.6885},{"date":"2018-09-11","close":4369.3936},{"date":"2018-09-12","close":4413.1606},{"date":"2018-09-13","close":4420.4551},{"date":"2018-09-14","close":4427.75},{"date":"2018-09-17","close":4369.3936},{"date":"2018-09-18","close":4376.6885},{"date":"2018-09-19","close":4405.8662},{"date":"2018-09-20","close":4449.6333},{"date":"2018-09-21","close":4435.0439},{"date":"2018-09-27","close":4449.6333},{"date":"2018-09-28","close":4464.2217},{"date":"2018-10-01","close":4442.3389},{"date":"2018-10-02","close":4435.0439},{"date":"2018-10-04","close":4420.4551},{"date":"2018-10-05","close":4369.3936},{"date":"2018-10-08","close":4405.8662},{"date":"2018-10-10","close":4332.9214},{"date":"2018-10-11","close":4179.7373},{"date":"2018-10-12","close":4281.8599},{"date":"2018-10-15","close":4223.5044},{"date":"2018-10-16","close":4223.5044},{"date":"2018-10-17","close":4223.5044},{"date":"2018-10-18","close":4303.7432},{"date":"2018-10-19","close":4238.0933},{"date":"2018-10-22","close":4311.0381},{"date":"2018-10-23","close":4289.1548},{"date":"2018-10-24","close":4274.5654},{"date":"2018-10-25","close":4157.854},{"date":"2018-10-26","close":4026.5535},{"date":"2018-10-29","close":3968.1975},{"date":"2018-10-30","close":3960.9036},{"date":"2018-10-31","close":3960.9036},{"date":"2018-11-01","close":3990.0813},{"date":"2018-11-02","close":3982.7864},{"date":"2018-11-05","close":4340.2163},{"date":"2018-11-06","close":4318.3325},{"date":"2018-11-07","close":4099.498},{"date":"2018-11-08","close":4128.6758},{"date":"2018-11-09","close":4114.0869},{"date":"2018-11-12","close":4033.8479},{"date":"2018-11-13","close":3895.2529},{"date":"2018-11-14","close":3917.1357},{"date":"2018-11-15","close":3917.1357},{"date":"2018-11-16","close":3968.1975},{"date":"2018-11-19","close":3953.6089},{"date":"2018-11-20","close":3960.9036},{"date":"2018-11-21","close":3953.6089},{"date":"2018-11-22","close":3946.3137},{"date":"2018-11-23","close":3982.7864},{"date":"2018-11-26","close":4011.9646},{"date":"2018-11-27","close":4026.5535},{"date":"2018-11-28","close":4011.9646},{"date":"2018-11-29","close":4143.2646},{"date":"2018-11-30","close":4135.9697},{"date":"2018-12-03","close":4165.1484},{"date":"2018-12-04","close":4135.9697},{"date":"2018-12-05","close":4143.2646},{"date":"2018-12-06","close":4135.9697},{"date":"2018-12-07","close":4106.793},{"date":"2018-12-10","close":4041.1428},{"date":"2018-12-11","close":4055.7317},{"date":"2018-12-12","close":4077.615},{"date":"2018-12-13","close":4106.793},{"date":"2018-12-14","close":4106.793},{"date":"2018-12-17","close":4165.1484},{"date":"2018-12-18","close":4194.3267},{"date":"2018-12-19","close":4223.5044},{"date":"2018-12-20","close":4201.6206},{"date":"2018-12-21","close":4157.854},{"date":"2018-12-24","close":4165.1484},{"date":"2018-12-26","close":4296.4487},{"date":"2018-12-27","close":4417.2627},{"date":"2018-12-28","close":4319.1025},{"date":"2019-01-02","close":4304.0005},{"date":"2019-01-03","close":4356.856},{"date":"2019-01-04","close":4356.856},{"date":"2019-01-07","close":4371.958},{"date":"2019-01-08","close":4243.5938},{"date":"2019-01-09","close":4394.6108},{"date":"2019-01-10","close":4424.8145},{"date":"2019-01-11","close":4402.1616},{"date":"2019-01-14","close":4424.8145},{"date":"2019-01-15","close":4462.5688},{"date":"2019-01-16","close":4470.1196},{"date":"2019-01-17","close":4319.1025},{"date":"2019-01-18","close":4319.1025},{"date":"2019-01-21","close":4326.6528},{"date":"2019-01-22","close":4311.5513},{"date":"2019-01-23","close":4334.2036},{"date":"2019-01-24","close":4273.7964},{"date":"2019-01-25","close":4319.1025},{"date":"2019-01-28","close":4341.7549},{"date":"2019-01-29","close":4288.8979},{"date":"2019-01-30","close":4266.2466},{"date":"2019-01-31","close":4311.5513},{"date":"2019-02-01","close":4281.3472},{"date":"2019-02-07","close":4296.4487},{"date":"2019-02-08","close":4296.4487},{"date":"2019-02-11","close":4379.5088},{"date":"2019-02-12","close":4470.1196},{"date":"2019-02-13","close":4439.916},{"date":"2019-02-14","close":4470.1196},{"date":"2019-02-15","close":4470.1196},{"date":"2019-02-18","close":4417.2627},{"date":"2019-02-19","close":4417.2627},{"date":"2019-02-20","close":4477.6704},{"date":"2019-02-21","close":4530.5269},{"date":"2019-02-22","close":4522.9751},{"date":"2019-02-25","close":4530.5269},{"date":"2019-02-26","close":4522.9751},{"date":"2019-02-27","close":4515.4243},{"date":"2019-02-28","close":4417.2627},{"date":"2019-03-04","close":4439.916},{"date":"2019-03-05","close":4673.9937},{"date":"2019-03-06","close":4855.2139},{"date":"2019-03-07","close":4673.9937},{"date":"2019-03-08","close":4538.0767},{"date":"2019-03-11","close":4583.3828},{"date":"2019-03-12","close":4673.9937},{"date":"2019-03-13","close":4545.6284},{"date":"2019-03-14","close":4553.1797},{"date":"2019-03-15","close":4621.1367},{"date":"2019-03-18","close":4621.1367},{"date":"2019-03-19","close":4613.5859},{"date":"2019-03-20","close":4696.646},{"date":"2019-03-21","close":4673.9937},{"date":"2019-03-22","close":4681.5435},{"date":"2019-03-25","close":4621.1367},{"date":"2019-03-26","close":4613.5859},{"date":"2019-03-27","close":4553.1797},{"date":"2019-03-28","close":4621.1367},{"date":"2019-03-29","close":4590.9331},{"date":"2019-04-01","close":4568.2812},{"date":"2019-04-02","close":4590.9331},{"date":"2019-04-03","close":4621.1367},{"date":"2019-04-04","close":4598.4844},{"date":"2019-04-05","close":4583.3828},{"date":"2019-04-08","close":4575.8315},{"date":"2019-04-09","close":4553.1797},{"date":"2019-04-10","close":4507.874},{"date":"2019-04-11","close":4568.2812},{"date":"2019-04-12","close":4545.6284},{"date":"2019-04-15","close":4621.1367},{"date":"2019-04-16","close":4583.3828},{"date":"2019-04-17","close":4606.0356},{"date":"2019-04-18","close":4538.0767},{"date":"2019-04-19","close":4575.8315},{"date":"2019-04-22","close":4628.6885},{"date":"2019-04-23","close":4673.9937},{"date":"2019-04-24","close":4689.0947},{"date":"2019-04-25","close":4711.7476},{"date":"2019-04-26","close":4590.9331},{"date":"2019-04-29","close":4651.3408},{"date":"2019-04-30","close":4666.4424},{"date":"2019-05-02","close":4689.0947},{"date":"2019-05-03","close":4673.9937},{"date":"2019-05-07","close":4666.4424},{"date":"2019-05-08","close":4613.5859},{"date":"2019-05-09","close":4553.1797},{"date":"2019-05-10","close":4568.2812},{"date":"2019-05-13","close":4477.6704},{"date":"2019-05-14","close":4485.2212},{"date":"2019-05-15","close":4583.3828},{"date":"2019-05-16","close":4349.3052},{"date":"2019-05-17","close":4311.5513},{"date":"2019-05-20","close":4213.3892},{"date":"2019-05-21","close":4183.1865},{"date":"2019-05-22","close":4220.9404},{"date":"2019-05-23","close":4168.0845},{"date":"2019-05-24","close":4069.9236},{"date":"2019-05-27","close":4326.6528},{"date":"2019-05-28","close":4243.5938},{"date":"2019-05-29","close":4258.6948},{"date":"2019-05-30","close":4266.2466},{"date":"2019-05-31","close":4228.4912},{"date":"2019-06-03","close":4213.3892},{"date":"2019-06-04","close":4198.2886},{"date":"2019-06-05","close":4183.1865},{"date":"2019-06-07","close":4190.7368},{"date":"2019-06-10","close":4175.6348},{"date":"2019-06-11","close":4175.6348},{"date":"2019-06-12","close":4251.144},{"date":"2019-06-13","close":4220.9404},{"date":"2019-06-14","close":4273.7964},{"date":"2019-06-17","close":4326.6528},{"date":"2019-06-18","close":4387.0601},{"date":"2019-06-19","close":4311.5513},{"date":"2019-06-20","close":4304.0005},{"date":"2019-06-21","close":4341.7549},{"date":"2019-06-24","close":4304.0005},{"date":"2019-06-25","close":4304.0005},{"date":"2019-06-26","close":4304.0005},{"date":"2019-06-27","close":4356.856},{"date":"2019-06-28","close":4296.4487},{"date":"2019-07-01","close":4379.5088},{"date":"2019-07-02","close":4356.856},{"date":"2019-07-03","close":4304.0005},{"date":"2019-07-04","close":4273.7964},{"date":"2019-07-05","close":4341.7549},{"date":"2019-07-08","close":4273.7964},{"date":"2019-07-09","close":4213.3892},{"date":"2019-07-10","close":4251.144},{"date":"2019-07-11","close":4319.1025},{"date":"2019-07-12","close":4288.8979},{"date":"2019-07-15","close":4273.7964},{"date":"2019-07-16","close":4304.0005},{"date":"2019-07-17","close":4258.6948},{"date":"2019-07-18","close":4281.3472},{"date":"2019-07-19","close":4243.5938},{"date":"2019-07-22","close":4311.5513},{"date":"2019-07-23","close":4326.6528},{"date":"2019-07-24","close":4258.6948},{"date":"2019-07-25","close":4205.8389},{"date":"2019-07-26","close":4228.4912},{"date":"2019-07-29","close":4107.6768},{"date":"2019-07-30","close":4152.9824},{"date":"2019-07-31","close":4107.6768},{"date":"2019-08-01","close":4032.1687},{"date":"2019-08-02","close":4047.27},{"date":"2019-08-05","close":3926.4568},{"date":"2019-08-06","close":4032.1687},{"date":"2019-08-07","close":4190.7368},{"date":"2019-08-08","close":4213.3892},{"date":"2019-08-09","close":4160.5337},{"date":"2019-08-12","close":4168.0845},{"date":"2019-08-13","close":4220.9404},{"date":"2019-08-14","close":4175.6348},{"date":"2019-08-16","close":4100.127},{"date":"2019-08-19","close":4160.5337},{"date":"2019-08-20","close":4190.7368},{"date":"2019-08-21","close":4175.6348},{"date":"2019-08-22","close":4145.4316},{"date":"2019-08-23","close":4130.3301},{"date":"2019-08-26","close":4115.228},{"date":"2019-08-27","close":4032.1687},{"date":"2019-08-28","close":4100.127},{"date":"2019-08-29","close":4100.127},{"date":"2019-08-30","close":4062.3726},{"date":"2019-09-02","close":4130.3301},{"date":"2019-09-03","close":4137.8809},{"date":"2019-09-04","close":4122.7793},{"date":"2019-09-05","close":4077.4744},{"date":"2019-09-06","close":4130.3301},{"date":"2019-09-09","close":4243.5938},{"date":"2019-09-10","close":4236.0425},{"date":"2019-09-11","close":4251.144},{"date":"2019-09-16","close":4198.2886},{"date":"2019-09-17","close":4213.3892},{"date":"2019-09-18","close":4213.3892},{"date":"2019-09-19","close":4243.5938},{"date":"2019-09-20","close":4236.0425},{"date":"2019-09-23","close":4198.2886},{"date":"2019-09-24","close":4273.7964},{"date":"2019-09-25","close":4243.5938},{"date":"2019-09-26","close":4190.7368},{"date":"2019-09-27","close":4243.5938},{"date":"2019-09-30","close":4281.3472},{"date":"2019-10-01","close":4266.2466},{"date":"2019-10-02","close":4213.3892},{"date":"2019-10-04","close":4198.2886},{"date":"2019-10-07","close":4175.6348},{"date":"2019-10-08","close":4236.0425},{"date":"2019-10-10","close":4220.9404},{"date":"2019-10-11","close":4266.2466},{"date":"2019-10-14","close":4266.2466},{"date":"2019-10-15","close":4236.0425},{"date":"2019-10-16","close":4228.4912},{"date":"2019-10-17","close":4251.144},{"date":"2019-10-18","close":4220.9404},{"date":"2019-10-21","close":4243.5938},{"date":"2019-10-22","close":4213.3892},{"date":"2019-10-23","close":4220.9404},{"date":"2019-10-24","close":4228.4912},{"date":"2019-10-25","close":4273.7964},{"date":"2019-10-28","close":4296.4487},{"date":"2019-10-29","close":4296.4487},{"date":"2019-10-30","close":4311.5513},{"date":"2019-10-31","close":4334.2036},{"date":"2019-11-01","close":4334.2036},{"date":"2019-11-04","close":4319.1025},{"date":"2019-11-05","close":4326.6528},{"date":"2019-11-06","close":4334.2036},{"date":"2019-11-07","close":4334.2036},{"date":"2019-11-08","close":4326.6528},{"date":"2019-11-11","close":4311.5513},{"date":"2019-11-12","close":4319.1025},{"date":"2019-11-13","close":4326.6528},{"date":"2019-11-14","close":4349.3052},{"date":"2019-11-15","close":4341.7549},{"date":"2019-11-18","close":4341.7549},{"date":"2019-11-19","close":4371.958},{"date":"2019-11-20","close":4349.3052},{"date":"2019-11-21","close":4304.0005},{"date":"2019-11-22","close":4296.4487},{"date":"2019-11-25","close":4341.7549},{"date":"2019-11-26","close":4319.1025},{"date":"2019-11-27","close":4266.2466},{"date":"2019-11-28","close":4288.8979},{"date":"2019-11-29","close":4258.6948},{"date":"2019-12-02","close":4258.6948},{"date":"2019-12-03","close":4236.0425},{"date":"2019-12-04","close":4198.2886},{"date":"2019-12-05","close":4190.7368},{"date":"2019-12-06","close":4190.7368},{"date":"2019-12-09","close":4220.9404},{"date":"2019-12-10","close":4137.8809},{"date":"2019-12-11","close":4137.8809},{"date":"2019-12-12","close":4145.4316},{"date":"2019-12-13","close":4198.2886},{"date":"2019-12-16","close":4152.9824},{"date":"2019-12-17","close":4175.6348},{"date":"2019-12-18","close":4183.1865},{"date":"2019-12-19","close":4220.9404},{"date":"2019-12-20","close":4236.0425},{"date":"2019-12-23","close":4198.2886},{"date":"2019-12-24","close":4198.2886},{"date":"2019-12-26","close":4220.9404},{"date":"2019-12-27","close":4346.2373},{"date":"2019-12-30","close":4338.4058},{"date":"2020-01-02","close":4338.4058},{"date":"2020-01-03","close":4314.9136},{"date":"2020-01-06","close":4307.082},{"date":"2020-01-07","close":4354.0688},{"date":"2020-01-08","close":4228.7715},{"date":"2020-01-09","close":4307.082},{"date":"2020-01-10","close":4260.0957},{"date":"2020-01-13","close":4299.251},{"date":"2020-01-14","close":4346.2373},{"date":"2020-01-15","close":4354.0688},{"date":"2020-01-16","close":4322.7441},{"date":"2020-01-17","close":4330.5752},{"date":"2020-01-20","close":4299.251},{"date":"2020-01-21","close":4307.082},{"date":"2020-01-22","close":4275.7578},{"date":"2020-01-23","close":4275.7578},{"date":"2020-01-28","close":4189.6157},{"date":"2020-01-29","close":4189.6157},{"date":"2020-01-30","close":4150.4614},{"date":"2020-01-31","close":4126.9683},{"date":"2020-02-03","close":4134.7993},{"date":"2020-02-04","close":4213.1089},{"date":"2020-02-05","close":4181.7852},{"date":"2020-02-06","close":4134.7993},{"date":"2020-02-07","close":4119.1372},{"date":"2020-02-10","close":4150.4614},{"date":"2020-02-11","close":4142.6299},{"date":"2020-02-12","close":4064.3193},{"date":"2020-02-13","close":4134.7993},{"date":"2020-02-14","close":4150.4614},{"date":"2020-02-17","close":4126.9683},{"date":"2020-02-18","close":4142.6299},{"date":"2020-02-19","close":4134.7993},{"date":"2020-02-20","close":4111.3057},{"date":"2020-02-21","close":4119.1372},{"date":"2020-02-24","close":3962.5159},{"date":"2020-02-25","close":4025.1641},{"date":"2020-02-26","close":4009.5022},{"date":"2020-02-27","close":4017.3333},{"date":"2020-02-28","close":3923.3599},{"date":"2020-03-02","close":3915.5293},{"date":"2020-03-03","close":3931.1914},{"date":"2020-03-04","close":4009.5022},{"date":"2020-03-05","close":4001.6707},{"date":"2020-03-06","close":3923.3599},{"date":"2020-03-09","close":3923.3599},{"date":"2020-03-10","close":3903.7825},{"date":"2020-03-11","close":3852.8809},{"date":"2020-03-12","close":3852.8809},{"date":"2020-03-13","close":3743.2461},{"date":"2020-03-16","close":3473.0742},{"date":"2020-03-17","close":3328.2},{"date":"2020-03-18","close":3328.2},{"date":"2020-03-19","close":3061.9438},{"date":"2020-03-20","close":3093.2681},{"date":"2020-03-23","close":2780.0254},{"date":"2020-03-24","close":2838.7588},{"date":"2020-03-25","close":2979.7175},{"date":"2020-03-26","close":3108.9304},{"date":"2020-03-27","close":3210.7336},{"date":"2020-03-30","close":3195.072},{"date":"2020-03-31","close":3285.1292},{"date":"2020-04-01","close":3285.1292},{"date":"2020-04-02","close":3238.1426},{"date":"2020-04-03","close":3289.0447},{"date":"2020-04-06","close":3277.2976},{"date":"2020-04-07","close":3292.96},{"date":"2020-04-08","close":3320.3689},{"date":"2020-04-09","close":3610.1182},{"date":"2020-04-10","close":3476.9897},{"date":"2020-04-13","close":3422.1724},{"date":"2020-04-14","close":3418.2571},{"date":"2020-04-16","close":3488.7363},{"date":"2020-04-17","close":3563.1316},{"date":"2020-04-20","close":3602.2866},{"date":"2020-04-21","close":3602.2866},{"date":"2020-04-22","close":3657.104},{"date":"2020-04-23","close":3664.9353},{"date":"2020-04-24","close":3723.6682},{"date":"2020-04-27","close":3758.9077},{"date":"2020-04-28","close":3798.0635},{"date":"2020-04-29","close":3884.2051},{"date":"2020-05-04","close":3852.8809},{"date":"2020-05-06","close":3892.0356},{"date":"2020-05-07","close":3892.0356},{"date":"2020-05-08","close":3962.5159},{"date":"2020-05-11","close":3962.5159},{"date":"2020-05-12","close":3923.3599},{"date":"2020-05-13","close":3931.1914},{"date":"2020-05-14","close":3852.8809},{"date":"2020-05-15","close":3841.1343},{"date":"2020-05-18","close":3801.9785},{"date":"2020-05-19","close":3845.0496},{"date":"2020-05-20","close":3895.9519},{"date":"2020-05-21","close":3825.4717},{"date":"2020-05-22","close":3661.0203},{"date":"2020-05-25","close":3704.0908},{"date":"2020-05-26","close":3817.6409},{"date":"2020-05-27","close":3809.8096},{"date":"2020-05-28","close":3754.9924},{"date":"2020-05-29","close":3688.4285},{"date":"2020-06-01","close":3782.4014},{"date":"2020-06-02","close":3872.4583},{"date":"2020-06-03","close":3907.6982},{"date":"2020-06-04","close":3911.6135},{"date":"2020-06-05","close":3888.1201},{"date":"2020-06-08","close":3892.0356},{"date":"2020-06-09","close":3884.2051},{"date":"2020-06-10","close":3899.8672},{"date":"2020-06-11","close":3805.8943},{"date":"2020-06-12","close":3739.3308},{"date":"2020-06-15","close":3782.4014},{"date":"2020-06-16","close":3774.5703},{"date":"2020-06-17","close":3747.1614},{"date":"2020-06-18","close":3770.6545},{"date":"2020-06-19","close":3805.8943},{"date":"2020-06-22","close":3809.8096},{"date":"2020-06-23","close":3801.9785},{"date":"2020-06-24","close":3821.5559},{"date":"2020-06-25","close":3833.303},{"date":"2020-06-26","close":3786.3167},{"date":"2020-06-29","close":3723.6682},{"date":"2020-06-30","close":3731.4993},{"date":"2020-07-01","close":3754.9924},{"date":"2020-07-02","close":3766.7388},{"date":"2020-07-03","close":3758.9077},{"date":"2020-07-06","close":3735.415},{"date":"2020-07-07","close":3708.0061},{"date":"2020-07-08","close":3715.8376},{"date":"2020-07-09","close":3931.1914},{"date":"2020-07-10","close":3880.2893},{"date":"2020-07-13","close":3962.5159},{"date":"2020-07-14","close":3939.0225},{"date":"2020-07-15","close":3946.853},{"date":"2020-07-16","close":3931.1914},{"date":"2020-07-17","close":3962.5159},{"date":"2020-07-20","close":4565.5073},{"date":"2020-07-21","close":4698.6348},{"date":"2020-07-22","close":4800.439},{"date":"2020-07-23","close":4620.3247},{"date":"2020-07-24","close":4393.2236},{"date":"2020-07-27","close":4361.8994},{"date":"2020-07-28","close":4228.7715},{"date":"2020-07-29","close":4228.7715},{"date":"2020-07-30","close":4213.1089},{"date":"2020-07-31","close":4252.2646},{"date":"2020-08-03","close":4166.1235},{"date":"2020-08-04","close":4213.1089},{"date":"2020-08-05","close":4056.488},{"date":"2020-08-06","close":4119.1372},{"date":"2020-08-07","close":4103.4741},{"date":"2020-08-10","close":4134.7993},{"date":"2020-08-11","close":4158.292},{"date":"2020-08-12","close":4126.9683},{"date":"2020-08-13","close":4150.4614},{"date":"2020-08-14","close":4095.6438},{"date":"2020-08-18","close":4032.9951},{"date":"2020-08-19","close":4150.4614},{"date":"2020-08-20","close":4111.3057},{"date":"2020-08-21","close":4111.3057},{"date":"2020-08-24","close":4111.3057},{"date":"2020-08-25","close":4150.4614},{"date":"2020-08-26","close":4173.9546},{"date":"2020-08-27","close":4181.7852},{"date":"2020-08-28","close":4330.5752},{"date":"2020-08-31","close":4181.7852},{"date":"2020-09-01","close":4166.1235},{"date":"2020-09-02","close":4150.4614},{"date":"2020-09-03","close":4173.9546},{"date":"2020-09-04","close":4134.7993},{"date":"2020-09-07","close":4197.4473},{"date":"2020-09-08","close":4158.292},{"date":"2020-09-09","close":4166.1235},{"date":"2020-09-10","close":4220.9404},{"date":"2020-09-11","close":4197.4473},{"date":"2020-09-14","close":4228.7715},{"date":"2020-09-15","close":4220.9404},{"date":"2020-09-16","close":4181.7852},{"date":"2020-09-17","close":4197.4473},{"date":"2020-09-18","close":4197.4473},{"date":"2020-09-21","close":4142.6299},{"date":"2020-09-22","close":4126.9683},{"date":"2020-09-23","close":4079.9819},{"date":"2020-09-24","close":4009.5022},{"date":"2020-09-25","close":4056.488},{"date":"2020-09-28","close":4103.4741},{"date":"2020-09-29","close":4142.6299},{"date":"2020-10-05","close":4158.292},{"date":"2020-10-06","close":4173.9546},{"date":"2020-10-07","close":4173.9546},{"date":"2020-10-08","close":4197.4473},{"date":"2020-10-12","close":4267.9268},{"date":"2020-10-13","close":4307.082},{"date":"2020-10-14","close":4205.2788},{"date":"2020-10-15","close":4134.7993},{"date":"2020-10-16","close":4244.4336},{"date":"2020-10-19","close":4166.1235},{"date":"2020-10-20","close":4142.6299},{"date":"2020-10-21","close":4220.9404},{"date":"2020-10-22","close":4220.9404},{"date":"2020-10-23","close":4197.4473},{"date":"2020-10-26","close":4158.292},{"date":"2020-10-27","close":4197.4473},{"date":"2020-10-28","close":4220.9404},{"date":"2020-10-29","close":4205.2788},{"date":"2020-10-30","close":4150.4614},{"date":"2020-11-02","close":4189.6157},{"date":"2020-11-03","close":4197.4473},{"date":"2020-11-04","close":4213.1089},{"date":"2020-11-05","close":4244.4336},{"date":"2020-11-06","close":4244.4336},{"date":"2020-11-09","close":4236.6021},{"date":"2020-11-10","close":4220.9404},{"date":"2020-11-11","close":4307.082},{"date":"2020-11-12","close":4291.4199},{"date":"2020-11-13","close":4291.4199},{"date":"2020-11-16","close":4267.9268},{"date":"2020-11-17","close":4197.4473},{"date":"2020-11-18","close":4228.7715},{"date":"2020-11-19","close":4236.6021},{"date":"2020-11-20","close":4252.2646},{"date":"2020-11-23","close":4275.7578},{"date":"2020-11-24","close":4346.2373},{"date":"2020-11-25","close":4307.082},{"date":"2020-11-26","close":4299.251},{"date":"2020-11-27","close":4267.9268},{"date":"2020-11-30","close":4291.4199},{"date":"2020-12-01","close":4260.0957},{"date":"2020-12-02","close":4252.2646},{"date":"2020-12-03","close":4252.2646},{"date":"2020-12-04","close":4267.9268},{"date":"2020-12-07","close":4260.0957},{"date":"2020-12-08","close":4236.6021},{"date":"2020-12-09","close":4267.9268},{"date":"2020-12-10","close":4260.0957},{"date":"2020-12-11","close":4299.251},{"date":"2020-12-14","close":4299.251},{"date":"2020-12-15","close":4236.6021},{"date":"2020-12-16","close":4283.5889},{"date":"2020-12-17","close":4252.2646},{"date":"2020-12-18","close":4252.2646},{"date":"2020-12-21","close":4549.8452},{"date":"2020-12-22","close":4354.0688},{"date":"2020-12-23","close":4283.5889},{"date":"2020-12-24","close":4267.9268},{"date":"2020-12-28","close":4346.2373},{"date":"2020-12-29","close":4468.0947},{"date":"2020-12-30","close":4451.8467},{"date":"2021-01-04","close":4443.7231},{"date":"2021-01-05","close":4451.8462},{"date":"2021-01-06","close":4451.8462},{"date":"2021-01-07","close":4614.3232},{"date":"2021-01-08","close":4589.9512},{"date":"2021-01-11","close":4508.7129},{"date":"2021-01-12","close":4549.3325},{"date":"2021-01-13","close":4557.4561},{"date":"2021-01-14","close":4622.4468},{"date":"2021-01-15","close":4736.1807},{"date":"2021-01-18","close":4809.2944},{"date":"2021-01-19","close":4882.4092},{"date":"2021-01-20","close":4858.0376},{"date":"2021-01-21","close":4817.4185},{"date":"2021-01-22","close":4736.1807},{"date":"2021-01-25","close":4768.6758},{"date":"2021-01-26","close":4728.0562},{"date":"2021-01-27","close":4866.1606},{"date":"2021-01-28","close":4703.6846},{"date":"2021-01-29","close":4500.5898},{"date":"2021-02-01","close":4565.5796},{"date":"2021-02-02","close":4695.561},{"date":"2021-02-03","close":4931.1514},{"date":"2021-02-04","close":5686.6655},{"date":"2021-02-05","close":5280.4756},{"date":"2021-02-08","close":5199.2373},{"date":"2021-02-09","close":5134.2471},{"date":"2021-02-10","close":5264.2275},{"date":"2021-02-15","close":5207.3613},{"date":"2021-02-16","close":5239.8564},{"date":"2021-02-17","close":5215.4849},{"date":"2021-02-18","close":5174.8657},{"date":"2021-02-19","close":5199.2373},{"date":"2021-02-22","close":5174.8657},{"date":"2021-02-23","close":5150.4946},{"date":"2021-02-24","close":5126.123},{"date":"2021-02-25","close":5280.4756},{"date":"2021-02-26","close":5142.3706},{"date":"2021-03-02","close":5231.7324},{"date":"2021-03-03","close":5264.2275},{"date":"2021-03-04","close":5329.2188},{"date":"2021-03-05","close":5280.4756},{"date":"2021-03-08","close":5239.8564},{"date":"2021-03-09","close":5231.7324},{"date":"2021-03-10","close":4955.5225},{"date":"2021-03-11","close":5158.6177},{"date":"2021-03-12","close":5166.7422},{"date":"2021-03-15","close":5199.2373},{"date":"2021-03-16","close":5386.085},{"date":"2021-03-17","close":5540.4375},{"date":"2021-03-18","close":5516.0659},{"date":"2021-03-19","close":5597.3042},{"date":"2021-03-22","close":5719.1611},{"date":"2021-03-23","close":5816.6465},{"date":"2021-03-24","close":5776.0278},{"date":"2021-03-25","close":6206.5894},{"date":"2021-03-26","close":6133.4751},{"date":"2021-03-29","close":6360.9414},{"date":"2021-03-30","close":6271.5801},{"date":"2021-03-31","close":6434.0562},{"date":"2021-04-01","close":6482.7988},{"date":"2021-04-02","close":6482.7988},{"date":"2021-04-05","close":6507.1704},{"date":"2021-04-06","close":6661.5229},{"date":"2021-04-07","close":6677.77},{"date":"2021-04-08","close":6661.5229},{"date":"2021-04-09","close":6734.6367},{"date":"2021-04-12","close":6978.3511},{"date":"2021-04-13","close":6978.3511},{"date":"2021-04-14","close":6978.3511},{"date":"2021-04-15","close":7067.7129},{"date":"2021-04-16","close":7230.189},{"date":"2021-04-19","close":7392.666},{"date":"2021-04-20","close":7717.6172},{"date":"2021-04-21","close":7815.104},{"date":"2021-04-22","close":7798.856},{"date":"2021-04-23","close":7928.8364},{"date":"2021-04-26","close":7969.4551},{"date":"2021-04-27","close":9139.2852},{"date":"2021-04-28","close":8205.0469},{"date":"2021-04-29","close":8611.2363},{"date":"2021-04-30","close":8245.665},{"date":"2021-05-03","close":8123.8081},{"date":"2021-05-04","close":7855.7217},{"date":"2021-05-06","close":7774.4834},{"date":"2021-05-07","close":8010.0747},{"date":"2021-05-10","close":8001.9512},{"date":"2021-05-11","close":7685.1221},{"date":"2021-05-12","close":7636.3799},{"date":"2021-05-13","close":7352.0464},{"date":"2021-05-14","close":7278.9331},{"date":"2021-05-17","close":7148.9512},{"date":"2021-05-18","close":6694.0181},{"date":"2021-05-20","close":6710.2651},{"date":"2021-05-21","close":6929.6089},{"date":"2021-05-24","close":6653.3984},{"date":"2021-05-25","close":6775.2563},{"date":"2021-05-26","close":6759.0083},{"date":"2021-05-27","close":6750.8848},{"date":"2021-05-28","close":6750.8848},{"date":"2021-05-31","close":6742.7612},{"date":"2021-06-01","close":6702.1421},{"date":"2021-06-02","close":6986.4751},{"date":"2021-06-03","close":6962.1035},{"date":"2021-06-04","close":6848.3706},{"date":"2021-06-07","close":6823.9985},{"date":"2021-06-08","close":6620.9033},{"date":"2021-06-09","close":6539.6655},{"date":"2021-06-10","close":6377.1895},{"date":"2021-06-11","close":6450.3037},{"date":"2021-06-14","close":6442.1797},{"date":"2021-06-15","close":6442.1797},{"date":"2021-06-16","close":6490.9229},{"date":"2021-06-17","close":6499.0464},{"date":"2021-06-18","close":6531.5415},{"date":"2021-06-21","close":6279.7036},{"date":"2021-06-22","close":6393.437},{"date":"2021-06-23","close":6100.98},{"date":"2021-06-24","close":6076.6089},{"date":"2021-06-25","close":6206.5894},{"date":"2021-06-28","close":6214.7134},{"date":"2021-06-29","close":6263.4561},{"date":"2021-06-30","close":6369.0654},{"date":"2021-07-01","close":6531.5415},{"date":"2021-07-02","close":7189.5703},{"date":"2021-07-05","close":7173.3232},{"date":"2021-07-06","close":7238.3135},{"date":"2021-07-07","close":7311.4272},{"date":"2021-07-08","close":7287.0562},{"date":"2021-07-09","close":7100.209},{"date":"2021-07-12","close":7189.5703},{"date":"2021-07-13","close":7067.7129},{"date":"2021-07-14","close":7352.0464},{"date":"2021-07-15","close":7303.3037},{"date":"2021-07-16","close":7376.418},{"date":"2021-07-19","close":6888.9893},{"date":"2021-07-20","close":6742.7612},{"date":"2021-07-21","close":6612.7803},{"date":"2021-07-22","close":6588.4082},{"date":"2021-07-23","close":6685.8936},{"date":"2021-07-26","close":6645.2749},{"date":"2021-07-27","close":6815.8755},{"date":"2021-07-28","close":6702.1421},{"date":"2021-07-29","close":6629.0273},{"date":"2021-07-30","close":6677.77},{"date":"2021-08-02","close":6775.2563},{"date":"2021-08-03","close":6815.8755},{"date":"2021-08-04","close":6880.8657},{"date":"2021-08-05","close":6905.2368},{"date":"2021-08-06","close":6953.9795},{"date":"2021-08-09","close":6759.0083},{"date":"2021-08-10","close":6499.0464},{"date":"2021-08-11","close":6442.1797},{"date":"2021-08-12","close":6409.6846},{"date":"2021-08-13","close":6385.313},{"date":"2021-08-17","close":6336.5703},{"date":"2021-08-18","close":6336.5703},{"date":"2021-08-19","close":6393.437},{"date":"2021-08-20","close":6271.5801},{"date":"2021-08-23","close":6352.8179},{"date":"2021-08-24","close":6515.2939},{"date":"2021-08-25","close":6507.1704},{"date":"2021-08-26","close":6401.5605},{"date":"2021-08-27","close":6612.7803},{"date":"2021-08-30","close":6823.9985},{"date":"2021-08-31","close":6864.6182},{"date":"2021-09-01","close":6921.4839},{"date":"2021-09-02","close":6897.1133},{"date":"2021-09-03","close":6962.1035},{"date":"2021-09-06","close":6677.77},{"date":"2021-09-07","close":6864.6182},{"date":"2021-09-08","close":6905.2368},{"date":"2021-09-09","close":6832.1226},{"date":"2021-09-10","close":6953.9795},{"date":"2021-09-13","close":6775.2563},{"date":"2021-09-14","close":6897.1133},{"date":"2021-09-15","close":6986.4751},{"date":"2021-09-16","close":7002.7227},{"date":"2021-09-17","close":6897.1133},{"date":"2021-09-23","close":6425.9321},{"date":"2021-09-24","close":6174.0938},{"date":"2021-09-27","close":6409.6846},{"date":"2021-09-28","close":6182.2183},{"date":"2021-09-29","close":6198.4648},{"date":"2021-09-30","close":6182.2183},{"date":"2021-10-01","close":5930.3794},{"date":"2021-10-05","close":5621.6753},{"date":"2021-10-06","close":5442.9521},{"date":"2021-10-07","close":5621.6753},{"date":"2021-10-08","close":5719.1611},{"date":"2021-10-12","close":5776.0278},{"date":"2021-10-13","close":5784.1519},{"date":"2021-10-14","close":5897.8848},{"date":"2021-10-15","close":5995.3701},{"date":"2021-10-18","close":6003.4937},{"date":"2021-10-19","close":6109.1035},{"date":"2021-10-20","close":6190.3418},{"date":"2021-10-21","close":6125.3511},{"date":"2021-10-22","close":6076.6089},{"date":"2021-10-25","close":5970.9985},{"date":"2021-10-26","close":5906.0083},{"date":"2021-10-27","close":6141.5986},{"date":"2021-10-28","close":6044.1133},{"date":"2021-10-29","close":6133.4751},{"date":"2021-11-01","close":5979.1226},{"date":"2021-11-02","close":6019.7412},{"date":"2021-11-03","close":6174.0938},{"date":"2021-11-04","close":6133.4751},{"date":"2021-11-05","close":5930.3794},{"date":"2021-11-08","close":6125.3511},{"date":"2021-11-09","close":6499.0464},{"date":"2021-11-10","close":6190.3418},{"date":"2021-11-11","close":5930.3794},{"date":"2021-11-12","close":5970.9985},{"date":"2021-11-15","close":5979.1226},{"date":"2021-11-16","close":5767.9038},{"date":"2021-11-17","close":5483.5708},{"date":"2021-11-18","close":5629.7993},{"date":"2021-11-19","close":5386.085},{"date":"2021-11-22","close":5321.0942},{"date":"2021-11-23","close":5288.5991},{"date":"2021-11-24","close":5312.9707},{"date":"2021-11-25","close":5304.8472},{"date":"2021-11-26","close":5150.4946},{"date":"2021-11-29","close":4988.0176},{"date":"2021-11-30","close":4557.4561},{"date":"2021-12-01","close":4687.437},{"date":"2021-12-02","close":4833.6655},{"date":"2021-12-03","close":4890.5322},{"date":"2021-12-06","close":4923.0273},{"date":"2021-12-07","close":4971.771},{"date":"2021-12-08","close":4931.1514},{"date":"2021-12-09","close":5044.8848},{"date":"2021-12-10","close":5036.7612},{"date":"2021-12-13","close":5101.751},{"date":"2021-12-14","close":4955.5225},{"date":"2021-12-15","close":4947.3994},{"date":"2021-12-16","close":4963.647},{"date":"2021-12-17","close":4963.647},{"date":"2021-12-20","close":4809.2944},{"date":"2021-12-21","close":4874.2847},{"date":"2021-12-22","close":4849.9136},{"date":"2021-12-23","close":4955.5225},{"date":"2021-12-24","close":4971.771},{"date":"2021-12-27","close":5036.7612},{"date":"2021-12-28","close":5028.6372},{"date":"2021-12-29","close":5146.1685},{"date":"2021-12-30","close":5129.3779},{"date":"2022-01-03","close":6120.0},{"date":"2022-01-04","close":5221.7236},{"date":"2022-01-05","close":5179.748},{"date":"2022-01-06","close":5137.7729},{"date":"2022-01-07","close":5213.3281},{"date":"2022-01-10","close":5204.9336},{"date":"2022-01-11","close":5179.748},{"date":"2022-01-12","close":5221.7236},{"date":"2022-01-13","close":5246.9087},{"date":"2022-01-14","close":5230.1187},{"date":"2022-01-17","close":5129.3779},{"date":"2022-01-18","close":5062.2178},{"date":"2022-01-19","close":5011.8472},{"date":"2022-01-20","close":5070.6123},{"date":"2022-01-21","close":5037.0322},{"date":"2022-01-24","close":4885.9219},{"date":"2022-01-25","close":4743.2056},{"date":"2022-01-26","close":4743.2056},{"date":"2022-01-27","close":4692.8354},{"date":"2022-01-28","close":4684.4399},{"date":"2022-02-03","close":4810.3657},{"date":"2022-02-04","close":4869.1313},{"date":"2022-02-07","close":4885.9219},{"date":"2022-02-08","close":4885.9219},{"date":"2022-02-09","close":4885.9219},{"date":"2022-02-10","close":4944.687},{"date":"2022-02-11","close":4869.1313},{"date":"2022-02-14","close":4701.2305},{"date":"2022-02-15","close":4659.2554},{"date":"2022-02-16","close":4785.1807},{"date":"2022-02-17","close":4743.2056},{"date":"2022-02-18","close":5028.6372},{"date":"2022-02-21","close":5028.6372},{"date":"2022-02-22","close":5028.6372},{"date":"2022-02-23","close":5028.6372},{"date":"2022-02-24","close":4835.5513},{"date":"2022-02-25","close":4936.292},{"date":"2022-02-28","close":4936.292},{"date":"2022-03-02","close":5070.6123},{"date":"2022-03-03","close":5104.1924},{"date":"2022-03-04","close":5104.1924},{"date":"2022-03-07","close":5011.8472},{"date":"2022-03-08","close":4919.5015},{"date":"2022-03-10","close":4919.5015},{"date":"2022-03-11","close":5154.563},{"date":"2022-03-14","close":5574.3159},{"date":"2022-03-15","close":5574.3159},{"date":"2022-03-16","close":5733.8213},{"date":"2022-03-17","close":5733.8213},{"date":"2022-03-18","close":5582.7109},{"date":"2022-03-21","close":5599.501},{"date":"2022-03-22","close":5700.2412},{"date":"2022-03-23","close":5775.7969},{"date":"2022-03-24","close":5784.1924},{"date":"2022-03-25","close":5675.0566},{"date":"2022-03-28","close":6422.2163},{"date":"2022-03-29","close":6489.3765},{"date":"2022-03-30","close":7219.7461},{"date":"2022-03-31","close":6732.8335},{"date":"2022-04-01","close":6909.1294},{"date":"2022-04-04","close":7404.4375},{"date":"2022-04-05","close":6690.8579},{"date":"2022-04-06","close":6749.623},{"date":"2022-04-07","close":6329.8706},{"date":"2022-04-08","close":6094.8096},{"date":"2022-04-11","close":6271.1055},{"date":"2022-04-12","close":6128.3892},{"date":"2022-04-13","close":5809.3774},{"date":"2022-04-14","close":5834.5625},{"date":"2022-04-15","close":6061.229},{"date":"2022-04-18","close":6094.8096},{"date":"2022-04-19","close":6237.5249},{"date":"2022-04-20","close":6044.4385},{"date":"2022-04-21","close":6052.834},{"date":"2022-04-22","close":6128.3892},{"date":"2022-04-25","close":6128.3892},{"date":"2022-04-26","close":6203.9448},{"date":"2022-04-27","close":6027.6489},{"date":"2022-04-28","close":6019.2544},{"date":"2022-04-29","close":6229.1299},{"date":"2022-05-02","close":6287.8955},{"date":"2022-05-03","close":6346.6606},{"date":"2022-05-04","close":6296.2905},{"date":"2022-05-06","close":6262.7104},{"date":"2022-05-09","close":7060.0},{"date":"2022-05-10","close":5842.958},{"date":"2022-05-11","close":5767.4019},{"date":"2022-05-12","close":5641.4766},{"date":"2022-05-13","close":5784.1924},{"date":"2022-05-16","close":5826.1675},{"date":"2022-05-17","close":5817.772},{"date":"2022-05-18","close":5775.7969},{"date":"2022-05-19","close":5641.4766},{"date":"2022-05-20","close":5633.0811},{"date":"2022-05-23","close":5549.1309},{"date":"2022-05-24","close":5498.7607},{"date":"2022-05-25","close":5439.9951},{"date":"2022-05-26","close":5523.9453},{"date":"2022-05-27","close":5523.9453},{"date":"2022-05-30","close":5641.4766},{"date":"2022-05-31","close":5649.8711},{"date":"2022-06-02","close":5700.2412},{"date":"2022-06-03","close":5717.0317},{"date":"2022-06-07","close":5616.2905},{"date":"2022-06-08","close":5507.1553},{"date":"2022-06-09","close":5372.8345},{"date":"2022-06-10","close":5230.1187},{"date":"2022-06-13","close":5120.9834},{"date":"2022-06-14","close":5196.5386},{"date":"2022-06-15","close":4936.292},{"date":"2022-06-16","close":5070.6123},{"date":"2022-06-17","close":5104.1924},{"date":"2022-06-20","close":4743.2056},{"date":"2022-06-21","close":4827.1558},{"date":"2022-06-22","close":4617.2798},{"date":"2022-06-23","close":4340.2427},{"date":"2022-06-24","close":4457.7739},{"date":"2022-06-27","close":4667.6499},{"date":"2022-06-28","close":4701.2305},{"date":"2022-06-29","close":4743.2056},{"date":"2022-06-30","close":4524.9341},{"date":"2022-07-01","close":4449.3789},{"date":"2022-07-04","close":4499.749},{"date":"2022-07-05","close":4491.3535},{"date":"2022-07-06","close":4566.9092},{"date":"2022-07-07","close":4617.2798},{"date":"2022-07-08","close":4726.415},{"date":"2022-07-11","close":4801.9712},{"date":"2022-07-12","close":4759.9951},{"date":"2022-07-13","close":4734.8105},{"date":"2022-07-14","close":4718.0205},{"date":"2022-07-15","close":4818.7607},{"date":"2022-07-18","close":4995.0566},{"date":"2022-07-19","close":5263.6987},{"date":"2022-07-20","close":5263.6987},{"date":"2022-07-21","close":5196.5386},{"date":"2022-07-22","close":5020.2422},{"date":"2022-07-25","close":5079.0073},{"date":"2022-07-26","close":5087.4028},{"date":"2022-07-27","close":4986.6616},{"date":"2022-07-28","close":5037.0322},{"date":"2022-07-29","close":5414.8096},{"date":"2022-08-01","close":5507.1553},{"date":"2022-08-02","close":5339.2539},{"date":"2022-08-03","close":5297.2793},{"date":"2022-08-04","close":5372.8345},{"date":"2022-08-05","close":5473.5752},{"date":"2022-08-08","close":5599.501},{"date":"2022-08-09","close":5465.1802},{"date":"2022-08-10","close":5507.1553},{"date":"2022-08-11","close":5557.5259},{"date":"2022-08-12","close":5540.7354},{"date":"2022-08-16","close":5456.7847},{"date":"2022-08-17","close":5288.8843},{"date":"2022-08-18","close":5255.3037},{"date":"2022-08-19","close":5314.0693},{"date":"2022-08-22","close":5112.5879},{"date":"2022-08-23","close":5120.9834},{"date":"2022-08-24","close":5129.3779},{"date":"2022-08-25","close":5221.7236},{"date":"2022-08-26","close":5246.9087},{"date":"2022-08-29","close":5095.7979},{"date":"2022-08-30","close":5045.4277},{"date":"2022-08-31","close":5112.5879},{"date":"2022-09-01","close":4969.8721},{"date":"2022-09-02","close":4961.4766},{"date":"2022-09-05","close":4953.0815},{"date":"2022-09-06","close":5011.8472},{"date":"2022-09-07","close":4894.3164},{"date":"2022-09-08","close":4927.8965},{"date":"2022-09-13","close":5053.8228},{"date":"2022-09-14","close":4969.8721},{"date":"2022-09-15","close":5079.0073},{"date":"2022-09-16","close":5188.1431},{"date":"2022-09-19","close":4961.4766},{"date":"2022-09-20","close":5347.6489},{"date":"2022-09-21","close":5356.0444},{"date":"2022-09-22","close":5154.563},{"date":"2022-09-23","close":4902.7114},{"date":"2022-09-26","close":4508.144},{"date":"2022-09-27","close":4558.5142},{"date":"2022-09-28","close":4424.1938},{"date":"2022-09-29","close":4440.9834},{"date":"2022-09-30","close":4432.5884},{"date":"2022-10-04","close":4608.8843},{"date":"2022-10-05","close":4440.9834},{"date":"2022-10-06","close":4600.4897},{"date":"2022-10-07","close":4625.6753},{"date":"2022-10-11","close":4348.6382},{"date":"2022-10-12","close":4340.2427},{"date":"2022-10-13","close":4163.9468},{"date":"2022-10-14","close":4474.5635},{"date":"2022-10-17","close":4466.1685},{"date":"2022-10-18","close":4617.2798},{"date":"2022-10-19","close":4650.8594},{"date":"2022-10-20","close":4642.4644},{"date":"2022-10-21","close":4474.5635},{"date":"2022-10-24","close":4617.2798},{"date":"2022-10-25","close":4701.2305},{"date":"2022-10-26","close":4718.0205},{"date":"2022-10-27","close":4667.6499},{"date":"2022-10-28","close":4667.6499},{"date":"2022-10-31","close":4759.9951},{"date":"2022-11-01","close":4768.3906},{"date":"2022-11-02","close":4751.6001},{"date":"2022-11-03","close":4751.6001},{"date":"2022-11-04","close":4743.2056},{"date":"2022-11-07","close":4776.7861},{"date":"2022-11-08","close":4751.6001},{"date":"2022-11-09","close":4718.0205},{"date":"2022-11-10","close":4676.0449},{"date":"2022-11-11","close":4743.2056},{"date":"2022-11-14","close":4793.5757},{"date":"2022-11-15","close":4835.5513},{"date":"2022-11-16","close":4793.5757},{"date":"2022-11-17","close":4902.7114},{"date":"2022-11-18","close":4860.7363},{"date":"2022-11-21","close":4944.687},{"date":"2022-11-22","close":4986.6616},{"date":"2022-11-23","close":5011.8472},{"date":"2022-11-24","close":4995.0566},{"date":"2022-11-25","close":5179.748},{"date":"2022-11-28","close":5129.3779},{"date":"2022-11-29","close":5062.2178},{"date":"2022-11-30","close":5087.4028},{"date":"2022-12-01","close":5162.958},{"date":"2022-12-02","close":5079.0073},{"date":"2022-12-05","close":5045.4277},{"date":"2022-12-06","close":4877.5264},{"date":"2022-12-07","close":4810.3657},{"date":"2022-12-08","close":4768.3906},{"date":"2022-12-09","close":4860.7363},{"date":"2022-12-12","close":4801.9712},{"date":"2022-12-13","close":4894.3164},{"date":"2022-12-14","close":4978.2676},{"date":"2022-12-15","close":4936.292},{"date":"2022-12-16","close":4818.7607},{"date":"2022-12-19","close":4835.5513},{"date":"2022-12-20","close":4759.9951},{"date":"2022-12-21","close":4759.9951},{"date":"2022-12-22","close":4852.3413},{"date":"2022-12-23","close":4701.2305},{"date":"2022-12-26","close":4667.6499},{"date":"2022-12-27","close":4734.8105},{"date":"2022-12-28","close":4717.4028},{"date":"2022-12-29","close":4604.2554},{"date":"2023-01-02","close":4508.5142},{"date":"2023-01-03","close":4630.3662},{"date":"2023-01-04","close":4560.7368},{"date":"2023-01-05","close":4656.4771},{"date":"2023-01-06","close":4743.5142},{"date":"2023-01-09","close":4821.8472},{"date":"2023-01-10","close":4847.9585},{"date":"2023-01-11","close":4934.9956},{"date":"2023-01-12","close":4952.4028},{"date":"2023-01-13","close":4943.6992},{"date":"2023-01-16","close":4952.4028},{"date":"2023-01-17","close":4856.6626},{"date":"2023-01-18","close":4830.5518},{"date":"2023-01-19","close":4821.8472},{"date":"2023-01-20","close":4891.4771},{"date":"2023-01-25","close":5022.0322},{"date":"2023-01-26","close":5039.4399},{"date":"2023-01-27","close":5039.4399},{"date":"2023-01-30","close":4952.4028},{"date":"2023-01-31","close":4952.4028},{"date":"2023-02-01","close":4943.6992},{"date":"2023-02-02","close":4987.2178},{"date":"2023-02-03","close":4987.2178},{"date":"2023-02-06","close":5013.3291},{"date":"2023-02-07","close":5082.9585},{"date":"2023-02-08","close":4969.8101},{"date":"2023-02-09","close":5022.0322},{"date":"2023-02-10","close":5004.625},{"date":"2023-02-13","close":4917.5884},{"date":"2023-02-14","close":4926.2915},{"date":"2023-02-15","close":4865.3657},{"date":"2023-02-16","close":4882.7734},{"date":"2023-02-17","close":4891.4771},{"date":"2023-02-20","close":4882.7734},{"date":"2023-02-21","close":4882.7734},{"date":"2023-02-22","close":4856.6626},{"date":"2023-02-23","close":4891.4771},{"date":"2023-02-24","close":4874.0693},{"date":"2023-02-27","close":4821.8472},{"date":"2023-02-28","close":4874.0693},{"date":"2023-03-02","close":4874.0693},{"date":"2023-03-03","close":4856.6626},{"date":"2023-03-06","close":4874.0693},{"date":"2023-03-07","close":4830.5518},{"date":"2023-03-08","close":4778.3286},{"date":"2023-03-09","close":4813.1436},{"date":"2023-03-10","close":4665.1807},{"date":"2023-03-13","close":4621.6626},{"date":"2023-03-14","close":4482.4033},{"date":"2023-03-15","close":4543.3291},{"date":"2023-03-16","close":4612.959},{"date":"2023-03-17","close":4743.5142},{"date":"2023-03-20","close":4665.1807},{"date":"2023-03-21","close":4604.2554},{"date":"2023-03-22","close":4586.8477},{"date":"2023-03-23","close":4586.8477},{"date":"2023-03-24","close":4525.9219},{"date":"2023-03-27","close":4691.292},{"date":"2023-03-28","close":4682.5889},{"date":"2023-03-29","close":4691.292},{"date":"2023-03-30","close":4743.5142},{"date":"2023-03-31","close":4752.2178},{"date":"2023-04-03","close":4752.2178},{"date":"2023-04-04","close":4760.9219},{"date":"2023-04-05","close":4726.1064},{"date":"2023-04-06","close":4760.9219},{"date":"2023-04-07","close":4673.8848},{"date":"2023-04-10","close":4743.5142},{"date":"2023-04-11","close":4734.8105},{"date":"2023-04-12","close":4743.5142},{"date":"2023-04-13","close":4726.1064},{"date":"2023-04-14","close":4760.9219},{"date":"2023-04-17","close":4708.6997},{"date":"2023-04-18","close":4874.0693},{"date":"2023-04-19","close":4891.4771},{"date":"2023-04-20","close":4917.5884},{"date":"2023-04-21","close":4787.0327},{"date":"2023-04-24","close":4699.9956},{"date":"2023-04-25","close":4699.9956},{"date":"2023-04-26","close":4699.9956},{"date":"2023-04-27","close":4743.5142},{"date":"2023-04-28","close":4726.1064},{"date":"2023-05-02","close":4699.9956},{"date":"2023-05-03","close":4769.6255},{"date":"2023-05-04","close":4699.9956},{"date":"2023-05-08","close":4682.5889},{"date":"2023-05-09","close":4726.1064},{"date":"2023-05-10","close":4708.6997},{"date":"2023-05-11","close":4691.292},{"date":"2023-05-12","close":4804.4399},{"date":"2023-05-15","close":4717.4028},{"date":"2023-05-16","close":4717.4028},{"date":"2023-05-17","close":4726.1064},{"date":"2023-05-18","close":4804.4399},{"date":"2023-05-19","close":4804.4399},{"date":"2023-05-22","close":4787.0327},{"date":"2023-05-23","close":4847.9585},{"date":"2023-05-24","close":4839.2549},{"date":"2023-05-25","close":4760.9219},{"date":"2023-05-26","close":4699.9956},{"date":"2023-05-30","close":4787.0327},{"date":"2023-05-31","close":4708.6997},{"date":"2023-06-01","close":4795.7363},{"date":"2023-06-02","close":4752.2178},{"date":"2023-06-05","close":4804.4399},{"date":"2023-06-07","close":4769.6255},{"date":"2023-06-08","close":4795.7363},{"date":"2023-06-09","close":4813.1436},{"date":"2023-06-12","close":4752.2178},{"date":"2023-06-13","close":4778.3286},{"date":"2023-06-14","close":4726.1064},{"date":"2023-06-15","close":4734.8105},{"date":"2023-06-16","close":4787.0327},{"date":"2023-06-19","close":4813.1436},{"date":"2023-06-20","close":4760.9219},{"date":"2023-06-21","close":4752.2178},{"date":"2023-06-22","close":4778.3286},{"date":"2023-06-23","close":4769.6255},{"date":"2023-06-26","close":4769.6255},{"date":"2023-06-27","close":4787.0327},{"date":"2023-06-28","close":4752.2178},{"date":"2023-06-29","close":4726.1064},{"date":"2023-06-30","close":4804.4399},{"date":"2023-07-03","close":4847.9585},{"date":"2023-07-04","close":4874.0693},{"date":"2023-07-05","close":4865.3657},{"date":"2023-07-06","close":4830.5518},{"date":"2023-07-07","close":4760.9219},{"date":"2023-07-10","close":4778.3286},{"date":"2023-07-11","close":4787.0327},{"date":"2023-07-12","close":4787.0327},{"date":"2023-07-13","close":4769.6255},{"date":"2023-07-14","close":4778.3286},{"date":"2023-07-17","close":4830.5518},{"date":"2023-07-18","close":4813.1436},{"date":"2023-07-19","close":4752.2178},{"date":"2023-07-20","close":4865.3657},{"date":"2023-07-21","close":4752.2178},{"date":"2023-07-24","close":4673.8848},{"date":"2023-07-25","close":4456.2925},{"date":"2023-07-26","close":4330.0884},{"date":"2023-07-27","close":4317.0332},{"date":"2023-07-28","close":4404.0703},{"date":"2023-07-31","close":4508.5142},{"date":"2023-08-01","close":4560.7368},{"date":"2023-08-02","close":4578.144},{"date":"2023-08-03","close":4604.2554},{"date":"2023-08-04","close":4552.0327},{"date":"2023-08-07","close":4525.9219},{"date":"2023-08-08","close":4404.0703},{"date":"2023-08-09","close":4447.5884},{"date":"2023-08-10","close":4508.5142},{"date":"2023-08-11","close":4508.5142},{"date":"2023-08-14","close":4508.5142},{"date":"2023-08-16","close":4612.959},{"date":"2023-08-17","close":4412.7739},{"date":"2023-08-18","close":4412.7739},{"date":"2023-08-21","close":4438.8848},{"date":"2023-08-22","close":4438.8848},{"date":"2023-08-23","close":4456.2925},{"date":"2023-08-24","close":4412.7739},{"date":"2023-08-25","close":4360.5513},{"date":"2023-08-28","close":4412.7739},{"date":"2023-08-29","close":4421.4771},{"date":"2023-08-30","close":4421.4771},{"date":"2023-08-31","close":4395.3662},{"date":"2023-09-01","close":4395.3662},{"date":"2023-09-04","close":4360.5513},{"date":"2023-09-05","close":4430.1812},{"date":"2023-09-06","close":4404.0703},{"date":"2023-09-07","close":4386.6626},{"date":"2023-09-08","close":4351.8481},{"date":"2023-09-11","close":4377.9595},{"date":"2023-09-12","close":4360.5513},{"date":"2023-09-13","close":4347.4961},{"date":"2023-09-14","close":4360.5513},{"date":"2023-09-15","close":4377.9595},{"date":"2023-09-18","close":4386.6626},{"date":"2023-09-19","close":4351.8481},{"date":"2023-09-20","close":4343.144},{"date":"2023-09-21","close":4343.144},{"date":"2023-09-22","close":4338.7925},{"date":"2023-09-25","close":4308.3296},{"date":"2023-09-26","close":4251.7554},{"date":"2023-09-27","close":4251.7554},{"date":"2023-10-04","close":4229.9966},{"date":"2023-10-05","close":4229.9966},{"date":"2023-10-06","close":4286.5698},{"date":"2023-10-10","close":4286.5698},{"date":"2023-10-11","close":4273.5142},{"date":"2023-10-12","close":4229.9966},{"date":"2023-10-13","close":4234.3481},{"date":"2023-10-16","close":4182.1255},{"date":"2023-10-17","close":4195.1812},{"date":"2023-10-18","close":4243.0518},{"date":"2023-10-19","close":4173.4224},{"date":"2023-10-20","close":4129.9033},{"date":"2023-10-23","close":4095.0889},{"date":"2023-10-24","close":4055.9226},{"date":"2023-10-25","close":4116.8477},{"date":"2023-10-26","close":4068.9778},{"date":"2023-10-27","close":4055.9226},{"date":"2023-10-30","close":4073.3298},{"date":"2023-10-31","close":4082.0334},{"date":"2023-11-01","close":4177.7739},{"date":"2023-11-02","close":4160.3667},{"date":"2023-11-03","close":4177.7739},{"date":"2023-11-06","close":4195.1812},{"date":"2023-11-07","close":4195.1812},{"date":"2023-11-08","close":4190.8296},{"date":"2023-11-09","close":4273.5142},{"date":"2023-11-10","close":4351.8481},{"date":"2023-11-13","close":4264.811},{"date":"2023-11-14","close":4277.8662},{"date":"2023-11-15","close":4343.144},{"date":"2023-11-16","close":4264.811},{"date":"2023-11-17","close":4343.144},{"date":"2023-11-20","close":4256.1074},{"date":"2023-11-21","close":4260.459},{"date":"2023-11-22","close":4295.2739},{"date":"2023-11-23","close":4351.8481},{"date":"2023-11-24","close":4317.0332},{"date":"2023-11-27","close":4282.2183},{"date":"2023-11-28","close":4312.6812},{"date":"2023-11-29","close":4351.8481},{"date":"2023-11-30","close":4308.3296},{"date":"2023-12-01","close":4308.3296},{"date":"2023-12-04","close":4321.3853},{"date":"2023-12-05","close":4251.7554},{"date":"2023-12-06","close":4325.7368},{"date":"2023-12-07","close":4325.7368},{"date":"2023-12-08","close":4325.7368},{"date":"2023-12-11","close":4338.7925},{"date":"2023-12-12","close":4251.7554},{"date":"2023-12-13","close":4251.7554},{"date":"2023-12-14","close":4325.7368},{"date":"2023-12-15","close":4325.7368},{"date":"2023-12-18","close":4334.4404},{"date":"2023-12-19","close":4273.5142},{"date":"2023-12-20","close":4299.6255},{"date":"2023-12-21","close":4360.5513},{"date":"2023-12-22","close":4351.8481},{"date":"2023-12-26","close":4360.5513},{"date":"2023-12-27","close":4451.2075},{"date":"2023-12-28","close":4424.0107},{"date":"2024-01-02","close":4478.4043},{"date":"2024-01-03","close":4473.8716},{"date":"2024-01-04","close":4496.5356},{"date":"2024-01-05","close":4501.0684},{"date":"2024-01-08","close":4460.2729},{"date":"2024-01-09","close":4492.0029},{"date":"2024-01-10","close":4550.9292},{"date":"2024-01-11","close":4496.5356},{"date":"2024-01-12","close":4523.7324},{"date":"2024-01-15","close":4569.0601},{"date":"2024-01-16","close":4510.1338},{"date":"2024-01-17","close":4442.1421},{"date":"2024-01-18","close":4442.1421},{"date":"2024-01-19","close":4396.814},{"date":"2024-01-22","close":4288.0264},{"date":"2024-01-23","close":4346.9531},{"date":"2024-01-24","close":4387.748},{"date":"2024-01-25","close":4342.4204},{"date":"2024-01-26","close":4414.9448},{"date":"2024-01-29","close":4460.2729},{"date":"2024-01-30","close":4455.7402},{"date":"2024-01-31","close":4383.2153},{"date":"2024-02-01","close":4482.937},{"date":"2024-02-02","close":4401.3467},{"date":"2024-02-05","close":4374.1499},{"date":"2024-02-06","close":4369.6172},{"date":"2024-02-07","close":4410.4126},{"date":"2024-02-08","close":4387.748},{"date":"2024-02-13","close":4356.0186},{"date":"2024-02-14","close":4356.0186},{"date":"2024-02-15","close":4328.8218},{"date":"2024-02-16","close":4328.8218},{"date":"2024-02-19","close":4356.0186},{"date":"2024-02-20","close":4374.1499},{"date":"2024-02-21","close":4401.3467},{"date":"2024-02-22","close":4346.9531},{"date":"2024-02-23","close":4369.6172},{"date":"2024-02-26","close":4351.4858},{"date":"2024-02-27","close":4378.6831},{"date":"2024-02-28","close":4387.748},{"date":"2024-02-29","close":4351.4858},{"date":"2024-03-04","close":4333.3545},{"date":"2024-03-05","close":4333.3545},{"date":"2024-03-06","close":4346.9531},{"date":"2024-03-07","close":4328.8218},{"date":"2024-03-08","close":4396.814},{"date":"2024-03-11","close":4374.1499},{"date":"2024-03-12","close":4396.814},{"date":"2024-03-13","close":4383.2153},{"date":"2024-03-14","close":4351.4858},{"date":"2024-03-15","close":4401.3467},{"date":"2024-03-18","close":4369.6172},{"date":"2024-03-19","close":4383.2153},{"date":"2024-03-20","close":4387.748},{"date":"2024-03-21","close":4405.8799},{"date":"2024-03-22","close":4369.6172},{"date":"2024-03-25","close":4424.0107},{"date":"2024-03-26","close":4442.1421},{"date":"2024-03-27","close":4405.8799},{"date":"2024-03-28","close":4392.2812},{"date":"2024-03-29","close":4442.1421},{"date":"2024-04-01","close":4424.0107},{"date":"2024-04-02","close":4414.9448},{"date":"2024-04-03","close":4437.6094},{"date":"2024-04-04","close":4424.0107},{"date":"2024-04-05","close":4433.0762},{"date":"2024-04-08","close":4482.937},{"date":"2024-04-09","close":4532.7979},{"date":"2024-04-11","close":4455.7402},{"date":"2024-04-12","close":4532.7979},{"date":"2024-04-15","close":4487.4697},{"date":"2024-04-16","close":4492.0029},{"date":"2024-04-17","close":4668.7817},{"date":"2024-04-18","close":4958.8809},{"date":"2024-04-19","close":5049.5366},{"date":"2024-04-22","close":5212.7178},{"date":"2024-04-23","close":5992.3589},{"date":"2024-04-24","close":6146.4741},{"date":"2024-04-25","close":6001.4248},{"date":"2024-04-26","close":6182.7363},{"date":"2024-04-29","close":6291.5234},{"date":"2024-04-30","close":6083.0146},{"date":"2024-05-02","close":6028.6211},{"date":"2024-05-03","close":7125.5581},{"date":"2024-05-07","close":7460.9854},{"date":"2024-05-08","close":7216.2144},{"date":"2024-05-09","close":7288.7388},{"date":"2024-05-10","close":7370.3296},{"date":"2024-05-13","close":7615.1006},{"date":"2024-05-14","close":7125.5581},{"date":"2024-05-16","close":6744.8032},{"date":"2024-05-17","close":6119.2773},{"date":"2024-05-20","close":6137.4082},{"date":"2024-05-21","close":6010.4897},{"date":"2024-05-22","close":6019.5557},{"date":"2024-05-23","close":5620.6694},{"date":"2024-05-24","close":5865.4404},{"date":"2024-05-27","close":5539.0786},{"date":"2024-05-28","close":5693.1938},{"date":"2024-05-29","close":5729.4565},{"date":"2024-05-30","close":5475.6196},{"date":"2024-05-31","close":5801.9814},{"date":"2024-06-03","close":5638.8003},{"date":"2024-06-04","close":5638.8003},{"date":"2024-06-05","close":5847.3091},{"date":"2024-06-07","close":5965.1621},{"date":"2024-06-10","close":5811.0469},{"date":"2024-06-11","close":5783.8496},{"date":"2024-06-12","close":5974.2275},{"date":"2024-06-13","close":5811.0469},{"date":"2024-06-14","close":5738.522},{"date":"2024-06-17","close":5756.6533},{"date":"2024-06-18","close":5720.3911},{"date":"2024-06-19","close":5838.2437},{"date":"2024-06-20","close":5829.1782},{"date":"2024-06-21","close":6046.7524},{"date":"2024-06-24","close":6400.3105},{"date":"2024-06-25","close":6264.3267},{"date":"2024-06-26","close":6164.605},{"date":"2024-06-27","close":5937.9653},{"date":"2024-06-28","close":6092.0806},{"date":"2024-07-01","close":5983.293},{"date":"2024-07-02","close":5937.9653},{"date":"2024-07-03","close":5801.9814},{"date":"2024-07-04","close":5892.6372},{"date":"2024-07-05","close":5738.522},{"date":"2024-07-08","close":5702.2598},{"date":"2024-07-09","close":5720.3911},{"date":"2024-07-10","close":5557.2104},{"date":"2024-07-11","close":5348.7012},{"date":"2024-07-12","close":5394.0293},{"date":"2024-07-15","close":5276.1768},{"date":"2024-07-16","close":4931.6841},{"date":"2024-07-17","close":4931.6841},{"date":"2024-07-18","close":4913.5527},{"date":"2024-07-19","close":4786.6343},{"date":"2024-07-22","close":4913.5527},{"date":"2024-07-23","close":4904.4873},{"date":"2024-07-24","close":4804.7656},{"date":"2024-07-25","close":4831.9624},{"date":"2024-07-26","close":4813.8315},{"date":"2024-07-29","close":4795.7002},{"date":"2024-07-30","close":4795.7002},{"date":"2024-07-31","close":4759.4375},{"date":"2024-08-01","close":4841.0283},{"date":"2024-08-02","close":4804.7656},{"date":"2024-08-05","close":4759.4375},{"date":"2024-08-06","close":4659.7163},{"date":"2024-08-07","close":4623.4541},{"date":"2024-08-08","close":4623.4541},{"date":"2024-08-09","close":4623.4541},{"date":"2024-08-12","close":4659.7163},{"date":"2024-08-13","close":4668.7817},{"date":"2024-08-14","close":4668.7817},{"date":"2024-08-16","close":4659.7163},{"date":"2024-08-19","close":4605.3223},{"date":"2024-08-20","close":4605.3223},{"date":"2024-08-21","close":4668.7817},{"date":"2024-08-22","close":4668.7817},{"date":"2024-08-23","close":4668.7817},{"date":"2024-08-26","close":4668.7817},{"date":"2024-08-27","close":4623.4541},{"date":"2024-08-28","close":4623.4541},{"date":"2024-08-29","close":4623.4541},{"date":"2024-08-30","close":4614.3882},{"date":"2024-09-02","close":4705.0439},{"date":"2024-09-03","close":4623.4541},{"date":"2024-09-04","close":4623.4541},{"date":"2024-09-05","close":4623.4541},{"date":"2024-09-06","close":4614.3882},{"date":"2024-09-09","close":4614.3882},{"date":"2024-09-10","close":4623.4541},{"date":"2024-09-11","close":4623.4541},{"date":"2024-09-12","close":4677.8472},{"date":"2024-09-13","close":4732.2407},{"date":"2024-09-19","close":4668.7817},{"date":"2024-09-20","close":4677.8472},{"date":"2024-09-23","close":4605.3223},{"date":"2024-09-24","close":4532.7979},{"date":"2024-09-25","close":4559.9946},{"date":"2024-09-26","close":4587.1914},{"date":"2024-09-27","close":4632.519},{"date":"2024-09-30","close":4650.6509},{"date":"2024-10-02","close":4714.1099},{"date":"2024-10-04","close":4714.1099},{"date":"2024-10-07","close":4659.7163},{"date":"2024-10-08","close":4632.519},{"date":"2024-10-10","close":4695.9785},{"date":"2024-10-11","close":4714.1099},{"date":"2024-10-14","close":4695.9785},{"date":"2024-10-15","close":4596.2573},{"date":"2024-10-16","close":4614.3882},{"date":"2024-10-17","close":4587.1914},{"date":"2024-10-18","close":4569.0601},{"date":"2024-10-21","close":4559.9946},{"date":"2024-10-22","close":4559.9946},{"date":"2024-10-23","close":4596.2573},{"date":"2024-10-24","close":4650.6509},{"date":"2024-10-25","close":4605.3223},{"date":"2024-10-28","close":5140.1929},{"date":"2024-10-29","close":5158.3242},{"date":"2024-10-30","close":5058.6025},{"date":"2024-10-31","close":5294.3076},{"date":"2024-11-01","close":5167.3896},{"date":"2024-11-04","close":4958.8809},{"date":"2024-11-05","close":5140.1929},{"date":"2024-11-06","close":5058.6025},{"date":"2024-11-07","close":5203.6519},{"date":"2024-11-08","close":5158.3242},{"date":"2024-11-11","close":5013.2744},{"date":"2024-11-12","close":4913.5527},{"date":"2024-11-13","close":4668.7817},{"date":"2024-11-14","close":4795.7002},{"date":"2024-11-15","close":4632.519},{"date":"2024-11-18","close":4596.2573},{"date":"2024-11-19","close":4650.6509},{"date":"2024-11-20","close":4596.2573},{"date":"2024-11-21","close":4668.7817},{"date":"2024-11-22","close":4569.0601},{"date":"2024-11-25","close":4587.1914},{"date":"2024-11-26","close":4623.4541},{"date":"2024-11-27","close":4587.1914},{"date":"2024-11-28","close":4587.1914},{"date":"2024-11-29","close":4578.126},{"date":"2024-12-02","close":4605.3223},{"date":"2024-12-03","close":4623.4541},{"date":"2024-12-04","close":5058.6025},{"date":"2024-12-05","close":4714.1099},{"date":"2024-12-06","close":5294.3076},{"date":"2024-12-09","close":5511.8818},{"date":"2024-12-10","close":5357.7671},{"date":"2024-12-11","close":5303.3735},{"date":"2024-12-12","close":4995.1436},{"date":"2024-12-13","close":5094.8647},{"date":"2024-12-16","close":4977.0117},{"date":"2024-12-17","close":5022.3398},{"date":"2024-12-18","close":4940.75},{"date":"2024-12-19","close":4759.4375},{"date":"2024-12-20","close":4686.9131},{"date":"2024-12-23","close":4750.3721},{"date":"2024-12-24","close":4841.0283},{"date":"2024-12-26","close":4795.7002},{"date":"2024-12-27","close":4889.918},{"date":"2024-12-30","close":5002.98},{"date":"2025-01-02","close":4955.8706},{"date":"2025-01-03","close":4946.4487},{"date":"2025-01-06","close":4842.8091},{"date":"2025-01-07","close":4880.4961},{"date":"2025-01-08","close":4871.0747},{"date":"2025-01-09","close":4908.7617},{"date":"2025-01-10","close":4823.9653},{"date":"2025-01-13","close":4833.3872},{"date":"2025-01-14","close":4861.6528},{"date":"2025-01-15","close":4889.918},{"date":"2025-01-16","close":4861.6528},{"date":"2025-01-17","close":4833.3872},{"date":"2025-01-20","close":4833.3872},{"date":"2025-01-21","close":4880.4961},{"date":"2025-01-22","close":4814.5435},{"date":"2025-01-23","close":4927.6055},{"date":"2025-01-24","close":4899.3398},{"date":"2025-01-31","close":4823.9653},{"date":"2025-02-03","close":4758.0127},{"date":"2025-02-04","close":4833.3872},{"date":"2025-02-05","close":4842.8091},{"date":"2025-02-06","close":4786.2783},{"date":"2025-02-07","close":4805.1221},{"date":"2025-02-10","close":4805.1221},{"date":"2025-02-11","close":4776.8564},{"date":"2025-02-12","close":4814.5435},{"date":"2025-02-13","close":4776.8564},{"date":"2025-02-14","close":4805.1221},{"date":"2025-02-17","close":4842.8091},{"date":"2025-02-18","close":4899.3398},{"date":"2025-02-19","close":4899.3398},{"date":"2025-02-20","close":4927.6055},{"date":"2025-02-21","close":4937.0273},{"date":"2025-02-24","close":4852.231},{"date":"2025-02-25","close":4861.6528},{"date":"2025-02-26","close":4861.6528},{"date":"2025-02-27","close":4861.6528},{"date":"2025-02-28","close":4974.7144},{"date":"2025-03-04","close":4908.7617},{"date":"2025-03-05","close":5002.98},{"date":"2025-03-06","close":5040.667},{"date":"2025-03-07","close":4927.6055},{"date":"2025-03-10","close":4918.1836},{"date":"2025-03-11","close":4927.6055},{"date":"2025-03-12","close":4908.7617},{"date":"2025-03-13","close":4927.6055},{"date":"2025-03-14","close":4974.7144},{"date":"2025-03-17","close":5012.4014},{"date":"2025-03-18","close":5012.4014},{"date":"2025-03-19","close":4984.1362},{"date":"2025-03-20","close":4889.918},{"date":"2025-03-21","close":4984.1362},{"date":"2025-03-24","close":4993.5581},{"date":"2025-03-25","close":4993.5581},{"date":"2025-03-26","close":5068.9326},{"date":"2025-03-27","close":5021.8232},{"date":"2025-03-28","close":4974.7144},{"date":"2025-03-31","close":5059.5107},{"date":"2025-04-01","close":5229.103},{"date":"2025-04-02","close":5219.6812},{"date":"2025-04-03","close":5059.5107},{"date":"2025-04-04","close":5153.7285},{"date":"2025-04-07","close":4993.5581},{"date":"2025-04-08","close":5116.0415},{"date":"2025-04-09","close":5238.5249},{"date":"2025-04-10","close":5229.103},{"date":"2025-04-11","close":5163.1504},{"date":"2025-04-14","close":5097.1978},{"date":"2025-04-15","close":5097.1978},{"date":"2025-04-16","close":5059.5107},{"date":"2025-04-17","close":5134.8853},{"date":"2025-04-18","close":5134.8853},{"date":"2025-04-21","close":5040.667},{"date":"2025-04-22","close":5040.667},{"date":"2025-04-23","close":5134.8853},{"date":"2025-04-24","close":5031.2451},{"date":"2025-04-25","close":5106.6196},{"date":"2025-04-28","close":5087.7759},{"date":"2025-04-29","close":5040.667},{"date":"2025-04-30","close":5031.2451},{"date":"2025-05-02","close":5031.2451},{"date":"2025-05-07","close":4974.7144},{"date":"2025-05-08","close":4927.6055},{"date":"2025-05-09","close":4974.7144},{"date":"2025-05-12","close":4993.5581},{"date":"2025-05-13","close":5021.8232},{"date":"2025-05-14","close":5068.9326},{"date":"2025-05-15","close":5040.667},{"date":"2025-05-16","close":4984.1362},{"date":"2025-05-19","close":4927.6055},{"date":"2025-05-20","close":4984.1362},{"date":"2025-05-21","close":4927.6055},{"date":"2025-05-22","close":4927.6055},{"date":"2025-05-23","close":4927.6055},{"date":"2025-05-26","close":4937.0273},{"date":"2025-05-27","close":4984.1362},{"date":"2025-05-28","close":4908.7617},{"date":"2025-05-29","close":4927.6055},{"date":"2025-05-30","close":4927.6055},{"date":"2025-06-02","close":4871.0747},{"date":"2025-06-04","close":4899.3398},{"date":"2025-06-05","close":4965.2925},{"date":"2025-06-09","close":4993.5581},{"date":"2025-06-10","close":4984.1362},{"date":"2025-06-11","close":4852.231},{"date":"2025-06-12","close":4899.3398},{"date":"2025-06-13","close":4823.9653},{"date":"2025-06-16","close":4842.8091},{"date":"2025-06-17","close":4842.8091},{"date":"2025-06-18","close":4842.8091},{"date":"2025-06-19","close":4880.4961},{"date":"2025-06-20","close":4871.0747},{"date":"2025-06-23","close":4842.8091},{"date":"2025-06-24","close":4861.6528},{"date":"2025-06-25","close":4852.231},{"date":"2025-06-26","close":4861.6528},{"date":"2025-06-27","close":4833.3872},{"date":"2025-06-30","close":4842.8091},{"date":"2025-07-01","close":4833.3872},{"date":"2025-07-02","close":4833.3872},{"date":"2025-07-03","close":4852.231},{"date":"2025-07-04","close":4814.5435},{"date":"2025-07-07","close":4852.231},{"date":"2025-07-08","close":4833.3872},{"date":"2025-07-09","close":4889.918},{"date":"2025-07-10","close":4871.0747},{"date":"2025-07-11","close":4871.0747},{"date":"2025-07-14","close":4861.6528},{"date":"2025-07-15","close":4880.4961},{"date":"2025-07-16","close":4889.918},{"date":"2025-07-17","close":4833.3872},{"date":"2025-07-18","close":4861.6528},{"date":"2025-07-21","close":4880.4961},{"date":"2025-07-22","close":4871.0747},{"date":"2025-07-23","close":4842.8091},{"date":"2025-07-24","close":4748.5908},{"date":"2025-07-25","close":4814.5435},{"date":"2025-07-28","close":4833.3872},{"date":"2025-07-29","close":5285.6338},{"date":"2025-07-30","close":5323.3213},{"date":"2025-07-31","close":5266.7905},{"date":"2025-08-01","close":5181.9941},{"date":"2025-08-04","close":5078.3545},{"date":"2025-08-05","close":5097.1978},{"date":"2025-08-06","close":5050.0889},{"date":"2025-08-07","close":5078.3545},{"date":"2025-08-08","close":5087.7759},{"date":"2025-08-11","close":5210.2598},{"date":"2025-08-12","close":5172.5723},{"date":"2025-08-13","close":5125.4634},{"date":"2025-08-14","close":5097.1978},{"date":"2025-08-18","close":5059.5107},{"date":"2025-08-19","close":5050.0889},{"date":"2025-08-20","close":5012.4014},{"date":"2025-08-21","close":5125.4634},{"date":"2025-08-22","close":5181.9941},{"date":"2025-08-25","close":5172.5723},{"date":"2025-08-26","close":5144.3071},{"date":"2025-08-27","close":5097.1978},{"date":"2025-08-28","close":5200.8379},{"date":"2025-08-29","close":5181.9941},{"date":"2025-09-01","close":5068.9326},{"date":"2025-09-02","close":5040.667},{"date":"2025-09-03","close":5134.8853},{"date":"2025-09-04","close":5134.8853},{"date":"2025-09-05","close":5163.1504},{"date":"2025-09-08","close":5238.5249},{"date":"2025-09-09","close":5229.103},{"date":"2025-09-10","close":5210.2598},{"date":"2025-09-11","close":5210.2598},{"date":"2025-09-12","close":5210.2598},{"date":"2025-09-15","close":5332.7432},{"date":"2025-09-16","close":5445.8047},{"date":"2025-09-17","close":5568.2881},{"date":"2025-09-18","close":5615.3975},{"date":"2025-09-19","close":5920.0},{"date":"2025-09-22","close":5577.71},{"date":"2025-09-23","close":5643.6626},{"date":"2025-09-24","close":5596.5537},{"date":"2025-09-25","close":5596.5537},{"date":"2025-09-26","close":5445.8047},{"date":"2025-09-29","close":5389.2739},{"date":"2025-09-30","close":5163.1504},{"date":"2025-10-01","close":5285.6338},{"date":"2025-10-02","close":5285.6338},{"date":"2025-10-10","close":5144.3071},{"date":"2025-10-13","close":5181.9941},{"date":"2025-10-14","close":5116.0415},{"date":"2025-10-15","close":5229.103},{"date":"2025-10-16","close":5200.8379},{"date":"2025-10-17","close":5116.0415},{"date":"2025-10-20","close":5125.4634},{"date":"2025-10-21","close":5134.8853},{"date":"2025-10-22","close":5078.3545},{"date":"2025-10-23","close":5097.1978},{"date":"2025-10-24","close":5219.6812},{"date":"2025-10-27","close":5191.416},{"date":"2025-10-28","close":5238.5249},{"date":"2025-10-29","close":5144.3071},{"date":"2025-10-30","close":5219.6812},{"date":"2025-10-31","close":5097.1978},{"date":"2025-11-03","close":5134.8853},{"date":"2025-11-04","close":5116.0415},{"date":"2025-11-05","close":4937.0273},{"date":"2025-11-06","close":4899.3398},{"date":"2025-11-07","close":4899.3398},{"date":"2025-11-10","close":4908.7617},{"date":"2025-11-11","close":5181.9941},{"date":"2025-11-12","close":5134.8853},{"date":"2025-11-13","close":5181.9941},{"date":"2025-11-14","close":5181.9941},{"date":"2025-11-17","close":5134.8853},{"date":"2025-11-18","close":5125.4634},{"date":"2025-11-19","close":5116.0415},{"date":"2025-11-20","close":5163.1504},{"date":"2025-11-21","close":5172.5723},{"date":"2025-11-24","close":5172.5723},{"date":"2025-11-25","close":5153.7285},{"date":"2025-11-26","close":5144.3071},{"date":"2025-11-27","close":5144.3071},{"date":"2025-11-28","close":5163.1504},{"date":"2025-12-01","close":5153.7285},{"date":"2025-12-02","close":5153.7285},{"date":"2025-12-03","close":5238.5249},{"date":"2025-12-04","close":5323.3213},{"date":"2025-12-05","close":5313.8994},{"date":"2025-12-08","close":5285.6338},{"date":"2025-12-09","close":5361.0083},{"date":"2025-12-10","close":5398.6958},{"date":"2025-12-11","close":5568.2881},{"date":"2025-12-12","close":5681.3501},{"date":"2025-12-15","close":5605.9756},{"date":"2025-12-16","close":5653.0845},{"date":"2025-12-17","close":5653.0845},{"date":"2025-12-18","close":5700.1934},{"date":"2025-12-19","close":5822.6772},{"date":"2025-12-22","close":5841.5205},{"date":"2025-12-23","close":5926.3169},{"date":"2025-12-24","close":6114.7529},{"date":"2025-12-26","close":6567.0},{"date":"2025-12-29","close":6760.0},{"date":"2025-12-30","close":6400.0},{"date":"2026-01-02","close":6270.0},{"date":"2026-01-05","close":6700.0},{"date":"2026-01-06","close":6830.0},{"date":"2026-01-07","close":6840.0},{"date":"2026-01-08","close":6900.0},{"date":"2026-01-09","close":7000.0},{"date":"2026-01-12","close":6590.0},{"date":"2026-01-13","close":6800.0},{"date":"2026-01-14","close":6800.0},{"date":"2026-01-15","close":6730.0},{"date":"2026-01-16","close":6770.0},{"date":"2026-01-19","close":6800.0},{"date":"2026-01-20","close":6760.0},{"date":"2026-01-21","close":6830.0},{"date":"2026-01-22","close":6800.0},{"date":"2026-01-23","close":6790.0},{"date":"2026-01-26","close":6830.0},{"date":"2026-01-27","close":6840.0},{"date":"2026-01-28","close":6780.0},{"date":"2026-01-29","close":6790.0},{"date":"2026-01-30","close":6580.0},{"date":"2026-02-02","close":6900.0},{"date":"2026-02-03","close":7210.0},{"date":"2026-02-04","close":7770.0},{"date":"2026-02-05","close":6990.0},{"date":"2026-02-06","close":7400.0},{"date":"2026-02-09","close":7570.0},{"date":"2026-02-10","close":7930.0},{"date":"2026-02-11","close":8100.0},{"date":"2026-02-12","close":7960.0},{"date":"2026-02-13","close":8320.0},{"date":"2026-02-19","close":10810.0},{"date":"2026-02-20","close":11480.0},{"date":"2026-02-23","close":11050.0},{"date":"2026-02-24","close":11000.0},{"date":"2026-02-25","close":12200.0},{"date":"2026-02-26","close":11220.0},{"date":"2026-02-27","close":11320.0},{"date":"2026-03-03","close":10480.0},{"date":"2026-03-04","close":8870.0},{"date":"2026-03-05","close":9300.0},{"date":"2026-03-06","close":9100.0},{"date":"2026-03-09","close":9400.0},{"date":"2026-03-10","close":9700.0},{"date":"2026-03-11","close":9610.0},{"date":"2026-03-12","close":9360.0},{"date":"2026-03-13","close":9720.0},{"date":"2026-03-16","close":9600.0},{"date":"2026-03-17","close":8370.0},{"date":"2026-03-18","close":8020.0},{"date":"2026-03-19","close":7350.0},{"date":"2026-03-20","close":7280.0},{"date":"2026-03-23","close":7260.0},{"date":"2026-03-24","close":7240.0},{"date":"2026-03-25","close":7710.0},{"date":"2026-03-26","close":7140.0},{"date":"2026-03-27","close":7100.0},{"date":"2026-03-30","close":7030.0},{"date":"2026-03-31","close":7070.0},{"date":"2026-04-01","close":7300.0},{"date":"2026-04-02","close":7240.0},{"date":"2026-04-03","close":7600.0},{"date":"2026-04-06","close":7970.0},{"date":"2026-04-07","close":8840.0},{"date":"2026-04-08","close":8550.0},{"date":"2026-04-09","close":8580.0},{"date":"2026-04-10","close":8930.0},{"date":"2026-04-13","close":8880.0},{"date":"2026-04-14","close":8890.0},{"date":"2026-04-15","close":8530.0},{"date":"2026-04-16","close":8540.0},{"date":"2026-04-17","close":8140.0},{"date":"2026-04-20","close":7880.0},{"date":"2026-04-21","close":8010.0},{"date":"2026-04-22","close":7980.0},{"date":"2026-04-23","close":8050.0},{"date":"2026-04-24","close":7930.0},{"date":"2026-04-27","close":8090.0},{"date":"2026-04-28","close":8120.0},{"date":"2026-04-29","close":7900.0},{"date":"2026-04-30","close":7900.0},{"date":"2026-05-04","close":8000.0},{"date":"2026-05-06","close":7800.0},{"date":"2026-05-07","close":7770.0},{"date":"2026-05-08","close":7600.0},{"date":"2026-05-11","close":7010.0},{"date":"2026-05-12","close":6830.0},{"date":"2026-05-13","close":6610.0},{"date":"2026-05-14","close":6400.0},{"date":"2026-05-15","close":6240.0},{"date":"2026-05-18","close":6150.0},{"date":"2026-05-19","close":6160.0},{"date":"2026-05-20","close":5930.0},{"date":"2026-05-21","close":6080.0},{"date":"2026-05-22","close":6080.0},{"date":"2026-05-26","close":5980.0},{"date":"2026-05-27","close":5730.0},{"date":"2026-05-28","close":5690.0},{"date":"2026-05-29","close":5890.0},{"date":"2026-06-01","close":6330.0},{"date":"2026-06-02","close":6470.0},{"date":"2026-06-04","close":6100.0},{"date":"2026-06-05","close":5900.0},{"date":"2026-06-08","close":5420.0},{"date":"2026-06-09","close":5380.0},{"date":"2026-06-10","close":5000.0},{"date":"2026-06-11","close":4950.0},{"date":"2026-06-12","close":4940.0},{"date":"2026-06-15","close":5140.0},{"date":"2026-06-16","close":4965.0},{"date":"2026-06-17","close":4930.0},{"date":"2026-06-18","close":5490.0},{"date":"2026-06-19","close":5800.0},{"date":"2026-06-22","close":5130.0},{"date":"2026-06-23","close":5730.0},{"date":"2026-06-24","close":7440.0},{"date":"2026-06-25","close":5340.0},{"date":"2026-06-26","close":5090.0},{"date":"2026-06-29","close":4950.0},{"date":"2026-06-30","close":4620.0},{"date":"2026-07-01","close":4610.0},{"date":"2026-07-02","close":4610.0},{"date":"2026-07-03","close":4525.0},{"date":"2026-07-06","close":4675.0},{"date":"2026-07-07","close":4745.0},{"date":"2026-07-08","close":4510.0},{"date":"2026-07-09","close":4505.0},{"date":"2026-07-10","close":4805.0},{"date":"2026-07-13","close":4585.0},{"date":"2026-07-14","close":4500.0},{"date":"2026-07-15","close":4670.0},{"date":"2026-07-16","close":4555.0},{"date":"2026-07-20","close":4465.0},{"date":"2026-07-21","close":4460.0},{"date":"2026-07-22","close":4310.0},{"date":"2026-07-23","close":4320.0},{"date":"2026-07-24","close":4355.0},{"date":"2026-07-27","close":4340.0},{"date":"2026-07-28","close":4165.0},{"date":"2026-07-29","close":4010.0},{"date":"2026-07-30","close":4125.0},{"date":"2026-07-31","close":4160.0},{"date":"2026-08-03","close":4100.0},{"date":"2026-08-04","close":4200.0},{"date":"2026-08-05","close":4290.0},{"date":"2026-08-06","close":4270.0},{"date":"2026-08-07","close":4310.0},{"date":"2026-08-10","close":4365.0},{"date":"2026-08-11","close":4505.0},{"date":"2026-08-12","close":4445.0},{"date":"2026-08-13","close":4475.0},{"date":"2026-08-14","close":4460.0},{"date":"2026-08-18","close":4310.0},{"date":"2026-08-19","close":4245.0},{"date":"2026-08-20","close":4195.0},{"date":"2026-08-21","close":4100.0},{"date":"2026-08-24","close":3920.0},{"date":"2026-08-25","close":3935.0},{"date":"2026-08-26","close":3900.0},{"date":"2026-08-27","close":3950.0},{"date":"2026-08-28","close":4045.0},{"date":"2026-08-31","close":4090.0},{"date":"2026-09-01","close":4050.0},{"date":"2026-09-02","close":4010.0},{"date":"2026-09-03","close":4050.0},{"date":"2026-09-04","close":4065.0},{"date":"2026-09-07","close":4070.0},{"date":"2026-09-08","close":4030.0},{"date":"2026-09-09","close":3995.0},{"date":"2026-09-10","close":4020.0},{"date":"2026-09-11","close":4020.0},{"date":"2026-09-14","close":3980.0},{"date":"2026-09-15","close":3930.0},{"date":"2026-09-16","close":3955.0},{"date":"2026-09-17","close":3950.0},{"date":"2026-09-18","close":3950.0},{"date":"2026-09-21","close":3890.0},{"date":"2026-09-22","close":3875.0},{"date":"2026-09-23","close":3795.0},{"date":"2026-09-28","close":3710.0},{"date":"2026-09-29","close":3675.0},{"date":"2026-09-30","close":3650.0},{"date":"2026-10-01","close":3615.0},{"date":"2026-10-02","close":3595.0},{"date":"2026-10-06","close":3520.0},{"date":"2026-10-07","close":3580.0},{"date":"2026-10-08","close":3595.0},{"date":"2026-10-12","close":3545.0},{"date":"2026-10-13","close":3750.0},{"date":"2026-10-14","close":3650.0},{"date":"2026-10-15","close":3580.0},{"date":"2026-10-16","close":3600.0},{"date":"2026-10-19","close":3715.0},{"date":"2026-10-20","close":3685.0},{"date":"2026-10-21","close":3605.0},{"date":"2026-10-22","close":3640.0},{"date":"2026-10-23","close":3555.0}],"chart_data":[{"date":"2024-10-23","open":4560,"high":4623,"low":4560,"close":4596,"volume":6655,"rsi_14":44.0,"sma_20":5100.5,"sma_60":5146.83,"sma_120":5862.25},{"date":"2024-10-24","open":4605,"high":4714,"low":4596,"close":4651,"volume":13781,"rsi_14":42.86,"sma_20":5103.0,"sma_60":5142.17,"sma_120":5848.5},{"date":"2024-10-25","open":4651,"high":4651,"low":4605,"close":4605,"volume":4149,"rsi_14":38.89,"sma_20":5107.0,"sma_60":5138.5,"sma_120":5835.67},{"date":"2024-10-28","open":4805,"high":5530,"low":4787,"close":5140,"volume":379972,"rsi_14":74.77,"sma_20":5139.0,"sma_60":5144.17,"sma_120":5826.08},{"date":"2024-10-29","open":5140,"high":5222,"low":4950,"close":5158,"volume":33844,"rsi_14":77.36,"sma_20":5170.5,"sma_60":5150.5,"sma_120":5815.67},{"date":"2024-10-30","open":5113,"high":5367,"low":5050,"close":5059,"volume":24619,"rsi_14":68.18,"sma_20":5194.0,"sma_60":5155.33,"sma_120":5806.25},{"date":"2024-10-31","open":5031,"high":5340,"low":5013,"close":5294,"volume":18250,"rsi_14":73.88,"sma_20":5229.5,"sma_60":5164.5,"sma_120":5799.5},{"date":"2024-11-01","open":5195,"high":5267,"low":5167,"close":5167,"volume":11508,"rsi_14":67.81,"sma_20":5254.5,"sma_60":5172.0,"sma_120":5781.5},{"date":"2024-11-04","open":5167,"high":5167,"low":4886,"close":4959,"volume":31650,"rsi_14":62.66,"sma_20":5268.0,"sma_60":5174.17,"sma_120":5758.5},{"date":"2024-11-05","open":4986,"high":5140,"low":4895,"close":5140,"volume":9044,"rsi_14":66.48,"sma_20":5294.5,"sma_60":5180.33,"sma_120":5739.42},{"date":"2024-11-06","open":5113,"high":5113,"low":5013,"close":5059,"volume":4435,"rsi_14":64.29,"sma_20":5318.0,"sma_60":5185.83,"sma_120":5718.92},{"date":"2024-11-07","open":5059,"high":5204,"low":4950,"close":5204,"volume":8105,"rsi_14":67.86,"sma_20":5346.0,"sma_60":5195.83,"sma_120":5699.0},{"date":"2024-11-08","open":5204,"high":5204,"low":5031,"close":5158,"volume":6625,"rsi_14":66.5,"sma_20":5370.5,"sma_60":5205.67,"sma_120":5676.42},{"date":"2024-11-11","open":5158,"high":5158,"low":4904,"close":5013,"volume":14421,"rsi_14":61.57,"sma_20":5388.0,"sma_60":5212.83,"sma_120":5657.0},{"date":"2024-11-12","open":5059,"high":5059,"low":4750,"close":4914,"volume":8365,"rsi_14":57.85,"sma_20":5405.5,"sma_60":5218.17,"sma_120":5640.17},{"date":"2024-11-13","open":4904,"high":4904,"low":4533,"close":4669,"volume":11896,"rsi_14":50.41,"sma_20":5408.5,"sma_60":5218.33,"sma_120":5626.83},{"date":"2024-11-14","open":4805,"high":4805,"low":4542,"close":4796,"volume":9793,"rsi_14":54.15,"sma_20":5420.0,"sma_60":5220.67,"sma_120":5614.5},{"date":"2024-11-15","open":4696,"high":4796,"low":4578,"close":4633,"volume":8705,"rsi_14":36.79,"sma_20":5423.5,"sma_60":5220.0,"sma_120":5601.83},{"date":"2024-11-18","open":4633,"high":4633,"low":4578,"close":4596,"volume":7578,"rsi_14":35.51,"sma_20":5425.5,"sma_60":5218.83,"sma_120":5588.75},{"date":"2024-11-19","open":4660,"high":4696,"low":4605,"close":4651,"volume":3509,"rsi_14":39.23,"sma_20":5430.5,"sma_60":5219.67,"sma_120":5579.83},{"date":"2024-11-20","open":4642,"high":4642,"low":4587,"close":4596,"volume":3754,"rsi_14":29.63,"sma_20":5430.5,"sma_60":5219.5,"sma_120":5568.17},{"date":"2024-11-21","open":4596,"high":4669,"low":4569,"close":4669,"volume":6879,"rsi_14":34.97,"sma_20":5431.5,"sma_60":5219.5,"sma_120":5560.17},{"date":"2024-11-22","open":4678,"high":4696,"low":4551,"close":4569,"volume":9507,"rsi_14":37.43,"sma_20":5429.5,"sma_60":5217.67,"sma_120":5549.83},{"date":"2024-11-25","open":4633,"high":4714,"low":4587,"close":4587,"volume":10329,"rsi_14":30.07,"sma_20":5399.0,"sma_60":5216.17,"sma_120":5539.33},{"date":"2024-11-26","open":4623,"high":4633,"low":4578,"close":4623,"volume":5420,"rsi_14":33.78,"sma_20":5369.5,"sma_60":5215.33,"sma_120":5531.5},{"date":"2024-11-27","open":4633,"high":4642,"low":4587,"close":4587,"volume":9175,"rsi_14":25.0,"sma_20":5343.5,"sma_60":5214.67,"sma_120":5520.33},{"date":"2024-11-28","open":4614,"high":4623,"low":4587,"close":4587,"volume":13413,"rsi_14":25.95,"sma_20":5304.5,"sma_60":5214.0,"sma_120":5510.67},{"date":"2024-11-29","open":4633,"high":4633,"low":4578,"close":4578,"volume":4819,"rsi_14":29.31,"sma_20":5272.0,"sma_60":5213.17,"sma_120":5500.92},{"date":"2024-12-02","open":4587,"high":4642,"low":4569,"close":4605,"volume":4660,"rsi_14":34.26,"sma_20":5252.5,"sma_60":5213.0,"sma_120":5489.5},{"date":"2024-12-03","open":4605,"high":4687,"low":4605,"close":4623,"volume":3280,"rsi_14":46.99,"sma_20":5224.0,"sma_60":5211.5,"sma_120":5477.17},{"date":"2024-12-04","open":5122,"high":5439,"low":4759,"close":5059,"volume":127816,"rsi_14":62.39,"sma_20":5224.0,"sma_60":5219.5,"sma_120":5470.25},{"date":"2024-12-05","open":4959,"high":5059,"low":4578,"close":4714,"volume":54591,"rsi_14":53.28,"sma_20":5197.0,"sma_60":5221.17,"sma_120":5460.42},{"date":"2024-12-06","open":4696,"high":5394,"low":4596,"close":5294,"volume":147135,"rsi_14":69.54,"sma_20":5204.5,"sma_60":5233.5,"sma_120":5454.17},{"date":"2024-12-09","open":5068,"high":5521,"low":4932,"close":5512,"volume":230807,"rsi_14":72.09,"sma_20":5232.0,"sma_60":5250.0,"sma_120":5451.42},{"date":"2024-12-10","open":5512,"high":5838,"low":5022,"close":5358,"volume":186423,"rsi_14":68.58,"sma_20":5256.5,"sma_60":5263.67,"sma_120":5447.92},{"date":"2024-12-11","open":5512,"high":5684,"low":5204,"close":5303,"volume":104110,"rsi_14":65.62,"sma_20":5291.5,"sma_60":5276.17,"sma_120":5443.75},{"date":"2024-12-12","open":5439,"high":5485,"low":4968,"close":4995,"volume":57669,"rsi_14":59.51,"sma_20":5302.5,"sma_60":5283.0,"sma_120":5437.08},{"date":"2024-12-13","open":4995,"high":5195,"low":4950,"close":5095,"volume":29434,"rsi_14":60.94,"sma_20":5328.0,"sma_60":5290.67,"sma_120":5430.25},{"date":"2024-12-16","open":5095,"high":5149,"low":4950,"close":4977,"volume":32283,"rsi_14":57.36,"sma_20":5349.0,"sma_60":5295.17,"sma_120":5422.42},{"date":"2024-12-17","open":4977,"high":5031,"low":4895,"close":5022,"volume":11313,"rsi_14":59.02,"sma_20":5369.5,"sma_60":5301.67,"sma_120":5413.0},{"date":"2024-12-18","open":5013,"high":5013,"low":4914,"close":4941,"volume":7514,"rsi_14":57.09,"sma_20":5388.5,"sma_60":5306.5,"sma_120":5399.58},{"date":"2024-12-19","open":4877,"high":4877,"low":4741,"close":4759,"volume":17098,"rsi_14":53.4,"sma_20":5393.5,"sma_60":5309.33,"sma_120":5385.75},{"date":"2024-12-20","open":4796,"high":4796,"low":4623,"close":4687,"volume":13759,"rsi_14":51.51,"sma_20":5400.0,"sma_60":5312.17,"sma_120":5372.17},{"date":"2024-12-23","open":4705,"high":4796,"low":4705,"close":4750,"volume":3649,"rsi_14":52.3,"sma_20":5409.0,"sma_60":5315.67,"sma_120":5361.25},{"date":"2024-12-24","open":4769,"high":4841,"low":4759,"close":4841,"volume":2450,"rsi_14":45.49,"sma_20":5421.0,"sma_60":5320.33,"sma_120":5349.75},{"date":"2024-12-26","open":4868,"high":4886,"low":4687,"close":4796,"volume":11658,"rsi_14":51.93,"sma_20":5432.5,"sma_60":5323.33,"sma_120":5338.83},{"date":"2024-12-27","open":4909,"high":4956,"low":4815,"close":4890,"volume":6792,"rsi_14":31.84,"sma_20":5439.0,"sma_60":5324.33,"sma_120":5327.5},{"date":"2024-12-30","open":4880,"high":5003,"low":4767,"close":5003,"volume":9348,"rsi_14":26.95,"sma_20":5452.0,"sma_60":5326.17,"sma_120":5318.42},{"date":"2025-01-02","open":4984,"high":5003,"low":4871,"close":4956,"volume":7868,"rsi_14":29.03,"sma_20":5461.0,"sma_60":5327.17,"sma_120":5308.08},{"date":"2025-01-03","open":4956,"high":4956,"low":4805,"close":4946,"volume":14002,"rsi_14":30.0,"sma_20":5468.5,"sma_60":5329.0,"sma_120":5299.08},{"date":"2025-01-06","open":4946,"high":4946,"low":4805,"close":4843,"volume":16141,"rsi_14":35.43,"sma_20":5446.5,"sma_60":5329.5,"sma_120":5289.5},{"date":"2025-01-07","open":4852,"high":4928,"low":4815,"close":4880,"volume":15372,"rsi_14":31.67,"sma_20":5445.5,"sma_60":5329.5,"sma_120":5280.08},{"date":"2025-01-08","open":4862,"high":4984,"low":4862,"close":4871,"volume":17550,"rsi_14":35.19,"sma_20":5412.0,"sma_60":5329.0,"sma_120":5272.08},{"date":"2025-01-09","open":4899,"high":5050,"low":4899,"close":4909,"volume":4324,"rsi_14":34.58,"sma_20":5368.5,"sma_60":5329.5,"sma_120":5266.33},{"date":"2025-01-10","open":4824,"high":4918,"low":4824,"close":4824,"volume":13664,"rsi_14":34.58,"sma_20":5329.0,"sma_60":5330.33,"sma_120":5259.42},{"date":"2025-01-13","open":4833,"high":4890,"low":4833,"close":4833,"volume":23104,"rsi_14":43.18,"sma_20":5293.0,"sma_60":5331.0,"sma_120":5253.67},{"date":"2025-01-14","open":4852,"high":4918,"low":4852,"close":4862,"volume":2154,"rsi_14":49.4,"sma_20":5275.5,"sma_60":5332.67,"sma_120":5251.33},{"date":"2025-01-15","open":4852,"high":4890,"low":4843,"close":4890,"volume":5343,"rsi_14":46.84,"sma_20":5254.0,"sma_60":5335.17,"sma_120":5249.25},{"date":"2025-01-16","open":4918,"high":4918,"low":4852,"close":4862,"volume":12658,"rsi_14":37.5,"sma_20":5237.5,"sma_60":5337.33,"sma_120":5247.08},{"date":"2025-01-17","open":4852,"high":4880,"low":4796,"close":4833,"volume":8474,"rsi_14":38.57,"sma_20":5217.0,"sma_60":5339.0,"sma_120":5245.83},{"date":"2025-01-20","open":4833,"high":4871,"low":4758,"close":4833,"volume":52161,"rsi_14":45.0,"sma_20":5201.0,"sma_60":5340.0,"sma_120":5243.42},{"date":"2025-01-21","open":4843,"high":4880,"low":4843,"close":4880,"volume":19004,"rsi_14":37.74,"sma_20":5197.5,"sma_60":5340.83,"sma_120":5241.5},{"date":"2025-01-22","open":4852,"high":4862,"low":4805,"close":4815,"volume":2776,"rsi_14":36.36,"sma_20":5194.5,"sma_60":5341.33,"sma_120":5239.92},{"date":"2025-01-23","open":4843,"high":5060,"low":4843,"close":4928,"volume":14278,"rsi_14":48.48,"sma_20":5194.0,"sma_60":5334.0,"sma_120":5239.08},{"date":"2025-01-24","open":4918,"high":4946,"low":4880,"close":4899,"volume":1314,"rsi_14":55.17,"sma_20":5187.0,"sma_60":5325.83,"sma_120":5238.17},{"date":"2025-01-31","open":4918,"high":4918,"low":4824,"close":4824,"volume":4837,"rsi_14":45.16,"sma_20":5178.5,"sma_60":5318.17,"sma_120":5236.75},{"date":"2025-02-03","open":4824,"high":4880,"low":4758,"close":4758,"volume":11262,"rsi_14":41.18,"sma_20":5171.5,"sma_60":5305.0,"sma_120":5234.75},{"date":"2025-02-04","open":4805,"high":4852,"low":4786,"close":4833,"volume":4324,"rsi_14":44.44,"sma_20":5162.5,"sma_60":5295.5,"sma_120":5233.75},{"date":"2025-02-05","open":4824,"high":4852,"low":4824,"close":4843,"volume":4937,"rsi_14":51.56,"sma_20":5156.5,"sma_60":5290.0,"sma_120":5232.08},{"date":"2025-02-06","open":4824,"high":4852,"low":4786,"close":4786,"volume":6226,"rsi_14":46.38,"sma_20":5148.0,"sma_60":5280.17,"sma_120":5230.25},{"date":"2025-02-07","open":4786,"high":4833,"low":4786,"close":4805,"volume":4201,"rsi_14":45.59,"sma_20":5146.0,"sma_60":5272.17,"sma_120":5229.0},{"date":"2025-02-10","open":4805,"high":4843,"low":4805,"close":4805,"volume":18032,"rsi_14":43.08,"sma_20":5142.0,"sma_60":5261.5,"sma_120":5228.67},{"date":"2025-02-11","open":4758,"high":4824,"low":4758,"close":4777,"volume":22121,"rsi_14":43.08,"sma_20":5137.0,"sma_60":5251.17,"sma_120":5228.42},{"date":"2025-02-12","open":4805,"high":4852,"low":4805,"close":4815,"volume":10728,"rsi_14":48.48,"sma_20":5132.0,"sma_60":5244.17,"sma_120":5228.5},{"date":"2025-02-13","open":4815,"high":4815,"low":4767,"close":4777,"volume":4081,"rsi_14":45.71,"sma_20":5129.5,"sma_60":5238.33,"sma_120":5228.25},{"date":"2025-02-14","open":4815,"high":4833,"low":4805,"close":4805,"volume":7368,"rsi_14":44.12,"sma_20":5128.0,"sma_60":5237.5,"sma_120":5227.92},{"date":"2025-02-17","open":4805,"high":5399,"low":4796,"close":4843,"volume":250604,"rsi_14":52.31,"sma_20":5127.0,"sma_60":5235.0,"sma_120":5227.83},{"date":"2025-02-18","open":4862,"high":4909,"low":4843,"close":4899,"volume":16536,"rsi_14":47.46,"sma_20":5127.5,"sma_60":5236.5,"sma_120":5228.25},{"date":"2025-02-19","open":4909,"high":4994,"low":4890,"close":4899,"volume":19360,"rsi_14":50.0,"sma_20":5129.5,"sma_60":5238.67,"sma_120":5228.75},{"date":"2025-02-20","open":4909,"high":4956,"low":4899,"close":4928,"volume":6003,"rsi_14":60.78,"sma_20":5134.5,"sma_60":5240.33,"sma_120":5230.0},{"date":"2025-02-21","open":4956,"high":4984,"low":4909,"close":4937,"volume":4691,"rsi_14":71.11,"sma_20":5140.0,"sma_60":5243.17,"sma_120":5231.33},{"date":"2025-02-24","open":4946,"high":4965,"low":4852,"close":4852,"volume":4616,"rsi_14":52.17,"sma_20":5138.5,"sma_60":5243.17,"sma_120":5231.33},{"date":"2025-02-25","open":4862,"high":4909,"low":4852,"close":4862,"volume":1557,"rsi_14":52.17,"sma_20":5141.0,"sma_60":5245.17,"sma_120":5231.42},{"date":"2025-02-26","open":4862,"high":4956,"low":4852,"close":4862,"volume":41557,"rsi_14":60.0,"sma_20":5137.5,"sma_60":5246.83,"sma_120":5231.5},{"date":"2025-02-27","open":4899,"high":5031,"low":4852,"close":4862,"volume":23535,"rsi_14":57.89,"sma_20":5135.5,"sma_60":5247.83,"sma_120":5231.58},{"date":"2025-02-28","open":4862,"high":4975,"low":4862,"close":4975,"volume":7702,"rsi_14":68.0,"sma_20":5143.5,"sma_60":5251.5,"sma_120":5233.08},{"date":"2025-03-04","open":4956,"high":5003,"low":4899,"close":4909,"volume":3219,"rsi_14":62.96,"sma_20":5151.5,"sma_60":5254.0,"sma_120":5234.0},{"date":"2025-03-05","open":4909,"high":5022,"low":4909,"close":5003,"volume":7148,"rsi_14":66.67,"sma_20":5160.5,"sma_60":5258.33,"sma_120":5235.75},{"date":"2025-03-06","open":4956,"high":5060,"low":4946,"close":5041,"volume":10969,"rsi_14":73.33,"sma_20":5171.0,"sma_60":5262.83,"sma_120":5237.92},{"date":"2025-03-07","open":5050,"high":5050,"low":4928,"close":4928,"volume":6190,"rsi_14":59.42,"sma_20":5178.5,"sma_60":5265.0,"sma_120":5238.25},{"date":"2025-03-10","open":4965,"high":4975,"low":4909,"close":4918,"volume":4143,"rsi_14":56.06,"sma_20":5184.5,"sma_60":5259.0,"sma_120":5239.25},{"date":"2025-03-11","open":4890,"high":4928,"low":4890,"close":4928,"volume":32822,"rsi_14":52.46,"sma_20":5191.0,"sma_60":5259.5,"sma_120":5240.33},{"date":"2025-03-12","open":5022,"high":5031,"low":4909,"close":4909,"volume":4124,"rsi_14":50.79,"sma_20":5198.0,"sma_60":5249.0,"sma_120":5241.25},{"date":"2025-03-13","open":4956,"high":4956,"low":4852,"close":4928,"volume":3724,"rsi_14":50.0,"sma_20":5204.0,"sma_60":5234.83,"sma_120":5242.42},{"date":"2025-03-14","open":4937,"high":4994,"low":4937,"close":4975,"volume":2838,"rsi_14":53.03,"sma_20":5214.5,"sma_60":5224.33,"sma_120":5244.0},{"date":"2025-03-17","open":4994,"high":5031,"low":4975,"close":5012,"volume":3531,"rsi_14":63.93,"sma_20":5225.5,"sma_60":5215.5,"sma_120":5245.83},{"date":"2025-03-18","open":4975,"high":5022,"low":4975,"close":5012,"volume":2350,"rsi_14":63.33,"sma_20":5234.5,"sma_60":5212.33,"sma_120":5247.67},{"date":"2025-03-19","open":5012,"high":5012,"low":4965,"close":4984,"volume":14933,"rsi_14":60.32,"sma_20":5239.0,"sma_60":5206.83,"sma_120":5248.75},{"date":"2025-03-20","open":4956,"high":4956,"low":4880,"close":4890,"volume":8916,"rsi_14":52.05,"sma_20":5238.5,"sma_60":5201.83,"sma_120":5248.5},{"date":"2025-03-21","open":4890,"high":5012,"low":4890,"close":4984,"volume":3588,"rsi_14":50.7,"sma_20":5241.5,"sma_60":5197.67,"sma_120":5249.67},{"date":"2025-03-24","open":4984,"high":5097,"low":4946,"close":4994,"volume":7254,"rsi_14":56.92,"sma_20":5244.5,"sma_60":5195.17,"sma_120":5250.83},{"date":"2025-03-25","open":5003,"high":5041,"low":4994,"close":4994,"volume":8116,"rsi_14":49.09,"sma_20":5252.0,"sma_60":5196.0,"sma_120":5252.67},{"date":"2025-03-26","open":5012,"high":5220,"low":4994,"close":5069,"volume":11974,"rsi_14":52.54,"sma_20":5263.0,"sma_60":5199.5,"sma_120":5255.83},{"date":"2025-03-27","open":5022,"high":5248,"low":5022,"close":5022,"volume":9562,"rsi_14":59.62,"sma_20":5271.5,"sma_60":5201.0,"sma_120":5258.33},{"date":"2025-03-28","open":5031,"high":5078,"low":4975,"close":4975,"volume":2193,"rsi_14":55.36,"sma_20":5277.5,"sma_60":5200.0,"sma_120":5260.17},{"date":"2025-03-31","open":4975,"high":5060,"low":4956,"close":5060,"volume":36488,"rsi_14":60.94,"sma_20":5282.0,"sma_60":5201.33,"sma_120":5262.33},{"date":"2025-04-01","open":5022,"high":5276,"low":5003,"close":5229,"volume":28278,"rsi_14":71.25,"sma_20":5299.0,"sma_60":5207.33,"sma_120":5265.83},{"date":"2025-04-02","open":5173,"high":5229,"low":5088,"close":5220,"volume":8139,"rsi_14":69.62,"sma_20":5310.5,"sma_60":5211.17,"sma_120":5268.67},{"date":"2025-04-03","open":5154,"high":5220,"low":5041,"close":5060,"volume":18520,"rsi_14":54.95,"sma_20":5311.5,"sma_60":5213.0,"sma_120":5270.08},{"date":"2025-04-04","open":5060,"high":5163,"low":4965,"close":5154,"volume":13393,"rsi_14":57.73,"sma_20":5323.5,"sma_60":5216.67,"sma_120":5272.83},{"date":"2025-04-07","open":5154,"high":5154,"low":4918,"close":4994,"volume":18655,"rsi_14":49.12,"sma_20":5327.5,"sma_60":5219.33,"sma_120":5274.42},{"date":"2025-04-08","open":5012,"high":5116,"low":4965,"close":5116,"volume":7610,"rsi_14":55.65,"sma_20":5337.5,"sma_60":5223.5,"sma_120":5276.5},{"date":"2025-04-09","open":5107,"high":6068,"low":5050,"close":5239,"volume":720860,"rsi_14":64.57,"sma_20":5355.0,"sma_60":5230.0,"sma_120":5279.5},{"date":"2025-04-10","open":5182,"high":5248,"low":5097,"close":5229,"volume":41675,"rsi_14":61.02,"sma_20":5371.0,"sma_60":5235.67,"sma_120":5282.58},{"date":"2025-04-11","open":5267,"high":5295,"low":5012,"close":5163,"volume":33294,"rsi_14":57.26,"sma_20":5381.0,"sma_60":5241.67,"sma_120":5286.0},{"date":"2025-04-14","open":5173,"high":5173,"low":5041,"close":5097,"volume":28076,"rsi_14":54.2,"sma_20":5385.5,"sma_60":5246.33,"sma_120":5288.67},{"date":"2025-04-15","open":5107,"high":5107,"low":5022,"close":5097,"volume":18461,"rsi_14":51.22,"sma_20":5390.0,"sma_60":5250.5,"sma_120":5291.58},{"date":"2025-04-16","open":5031,"high":5097,"low":5012,"close":5060,"volume":11901,"rsi_14":51.64,"sma_20":5394.0,"sma_60":5253.5,"sma_120":5294.33},{"date":"2025-04-17","open":5069,"high":5135,"low":5041,"close":5135,"volume":9138,"rsi_14":56.8,"sma_20":5407.0,"sma_60":5258.33,"sma_120":5297.83},{"date":"2025-04-18","open":5135,"high":5135,"low":4994,"close":5135,"volume":14007,"rsi_14":53.45,"sma_20":5415.0,"sma_60":5263.67,"sma_120":5301.33},{"date":"2025-04-21","open":5135,"high":5135,"low":4975,"close":5041,"volume":18653,"rsi_14":40.74,"sma_20":5417.5,"sma_60":5267.33,"sma_120":5303.67},{"date":"2025-04-22","open":5041,"high":5088,"low":4975,"close":5041,"volume":7740,"rsi_14":41.12,"sma_20":5420.0,"sma_60":5270.17,"sma_120":5305.5},{"date":"2025-04-23","open":5050,"high":5144,"low":5003,"close":5135,"volume":7912,"rsi_14":54.0,"sma_20":5423.5,"sma_60":5275.83,"sma_120":5308.58},{"date":"2025-04-24","open":5135,"high":5135,"low":5031,"close":5031,"volume":13806,"rsi_14":43.56,"sma_20":5424.0,"sma_60":5277.67,"sma_120":5305.83},{"date":"2025-04-25","open":5031,"high":5135,"low":5003,"close":5107,"volume":12074,"rsi_14":56.52,"sma_20":5431.0,"sma_60":5281.33,"sma_120":5303.58},{"date":"2025-04-28","open":5144,"high":5144,"low":5078,"close":5088,"volume":8789,"rsi_14":48.15,"sma_20":5432.5,"sma_60":5286.0,"sma_120":5302.08},{"date":"2025-04-29","open":5107,"high":5107,"low":5031,"close":5041,"volume":5739,"rsi_14":35.62,"sma_20":5422.5,"sma_60":5291.0,"sma_120":5298.0},{"date":"2025-04-30","open":5050,"high":5078,"low":5022,"close":5031,"volume":8468,"rsi_14":35.62,"sma_20":5412.5,"sma_60":5294.5,"sma_120":5295.0},{"date":"2025-05-02","open":5031,"high":5050,"low":5003,"close":5031,"volume":3007,"rsi_14":39.39,"sma_20":5411.0,"sma_60":5297.83,"sma_120":5293.92},{"date":"2025-05-07","open":5041,"high":5041,"low":4956,"close":4975,"volume":4435,"rsi_14":40.0,"sma_20":5401.5,"sma_60":5301.17,"sma_120":5290.67},{"date":"2025-05-08","open":5031,"high":5031,"low":4918,"close":4928,"volume":6743,"rsi_14":37.14,"sma_20":5398.0,"sma_60":5303.33,"sma_120":5287.75},{"date":"2025-05-09","open":4928,"high":5031,"low":4928,"close":4975,"volume":6783,"rsi_14":43.66,"sma_20":5390.5,"sma_60":5306.33,"sma_120":5283.92},{"date":"2025-05-12","open":4975,"high":5060,"low":4946,"close":4994,"volume":21027,"rsi_14":38.46,"sma_20":5377.5,"sma_60":5310.17,"sma_120":5280.67},{"date":"2025-05-13","open":4994,"high":5097,"low":4984,"close":5022,"volume":8665,"rsi_14":41.18,"sma_20":5366.5,"sma_60":5313.83,"sma_120":5279.0},{"date":"2025-05-14","open":5031,"high":5069,"low":5012,"close":5069,"volume":26214,"rsi_14":52.38,"sma_20":5361.5,"sma_60":5319.0,"sma_120":5278.67},{"date":"2025-05-15","open":5069,"high":5078,"low":4994,"close":5041,"volume":8405,"rsi_14":50.0,"sma_20":5358.5,"sma_60":5323.17,"sma_120":5280.33},{"date":"2025-05-16","open":5060,"high":5060,"low":4928,"close":4984,"volume":4369,"rsi_14":37.1,"sma_20":5352.5,"sma_60":5325.67,"sma_120":5280.33},{"date":"2025-05-19","open":4975,"high":4975,"low":4899,"close":4928,"volume":8227,"rsi_14":40.35,"sma_20":5345.5,"sma_60":5326.17,"sma_120":5281.33},{"date":"2025-05-20","open":4956,"high":4994,"low":4928,"close":4984,"volume":443,"rsi_14":38.18,"sma_20":5337.5,"sma_60":5327.67,"sma_120":5283.17},{"date":"2025-05-21","open":4984,"high":4994,"low":4871,"close":4928,"volume":12264,"rsi_14":35.59,"sma_20":5326.5,"sma_60":5327.67,"sma_120":5284.0},{"date":"2025-05-22","open":4918,"high":4975,"low":4862,"close":4928,"volume":6387,"rsi_14":38.89,"sma_20":5320.5,"sma_60":5327.5,"sma_120":5285.33},{"date":"2025-05-23","open":4937,"high":4965,"low":4928,"close":4928,"volume":6151,"rsi_14":39.62,"sma_20":5314.5,"sma_60":5328.83,"sma_120":5286.0},{"date":"2025-05-26","open":4937,"high":4965,"low":4928,"close":4937,"volume":1667,"rsi_14":40.74,"sma_20":5304.0,"sma_60":5330.17,"sma_120":5287.67},{"date":"2025-05-27","open":4937,"high":5003,"low":4909,"close":4984,"volume":4782,"rsi_14":50.94,"sma_20":5301.5,"sma_60":5332.33,"sma_120":5289.58},{"date":"2025-05-28","open":4956,"high":4984,"low":4899,"close":4909,"volume":6204,"rsi_14":48.21,"sma_20":5291.0,"sma_60":5333.17,"sma_120":5290.5},{"date":"2025-05-29","open":4937,"high":4937,"low":4824,"close":4928,"volume":6605,"rsi_14":45.28,"sma_20":5282.5,"sma_60":5332.33,"sma_120":5291.92},{"date":"2025-05-30","open":4937,"high":4984,"low":4918,"close":4928,"volume":1503,"rsi_14":43.14,"sma_20":5276.5,"sma_60":5332.67,"sma_120":5293.33},{"date":"2025-06-02","open":4928,"high":4937,"low":4824,"close":4871,"volume":40578,"rsi_14":35.19,"sma_20":5268.0,"sma_60":5330.33,"sma_120":5294.33},{"date":"2025-06-04","open":4890,"high":4984,"low":4815,"close":4899,"volume":13291,"rsi_14":32.69,"sma_20":5261.0,"sma_60":5327.83,"sma_120":5295.33},{"date":"2025-06-05","open":4899,"high":4984,"low":4880,"close":4965,"volume":8220,"rsi_14":42.86,"sma_20":5260.5,"sma_60":5328.5,"sma_120":5296.75},{"date":"2025-06-09","open":4946,"high":4994,"low":4909,"close":4994,"volume":7775,"rsi_14":50.94,"sma_20":5264.0,"sma_60":5329.83,"sma_120":5294.42},{"date":"2025-06-10","open":4994,"high":4994,"low":4899,"close":4984,"volume":8450,"rsi_14":56.25,"sma_20":5264.5,"sma_60":5330.83,"sma_120":5295.17},{"date":"2025-06-11","open":4984,"high":4994,"low":4824,"close":4852,"volume":20296,"rsi_14":37.5,"sma_20":5257.0,"sma_60":5329.83,"sma_120":5289.42},{"date":"2025-06-12","open":4880,"high":4909,"low":4815,"close":4899,"volume":12690,"rsi_14":47.27,"sma_20":5250.5,"sma_60":5329.33,"sma_120":5282.08},{"date":"2025-06-13","open":4899,"high":4937,"low":4815,"close":4824,"volume":6749,"rsi_14":41.27,"sma_20":5237.5,"sma_60":5326.67,"sma_120":5275.5},{"date":"2025-06-16","open":4815,"high":4862,"low":4815,"close":4843,"volume":2580,"rsi_14":43.08,"sma_20":5227.0,"sma_60":5323.67,"sma_120":5269.58},{"date":"2025-06-17","open":4862,"high":4899,"low":4843,"close":4843,"volume":25673,"rsi_14":42.19,"sma_20":5219.5,"sma_60":5320.67,"sma_120":5266.5},{"date":"2025-06-18","open":4862,"high":4880,"low":4843,"close":4843,"volume":5075,"rsi_14":37.29,"sma_20":5215.0,"sma_60":5318.17,"sma_120":5262.5},{"date":"2025-06-19","open":4862,"high":4890,"low":4843,"close":4880,"volume":7480,"rsi_14":47.27,"sma_20":5209.5,"sma_60":5318.0,"sma_120":5259.92},{"date":"2025-06-20","open":4890,"high":4890,"low":4843,"close":4871,"volume":15529,"rsi_14":44.44,"sma_20":5206.5,"sma_60":5316.0,"sma_120":5256.83},{"date":"2025-06-23","open":4871,"high":4871,"low":4805,"close":4843,"volume":17865,"rsi_14":42.11,"sma_20":5202.0,"sma_60":5313.33,"sma_120":5254.25},{"date":"2025-06-24","open":4843,"high":4862,"low":4824,"close":4862,"volume":7948,"rsi_14":49.06,"sma_20":5198.5,"sma_60":5311.0,"sma_120":5253.5},{"date":"2025-06-25","open":4880,"high":4880,"low":4815,"close":4852,"volume":9850,"rsi_14":45.1,"sma_20":5194.0,"sma_60":5307.17,"sma_120":5253.33},{"date":"2025-06-26","open":4852,"high":4880,"low":4815,"close":4862,"volume":9606,"rsi_14":37.78,"sma_20":5187.5,"sma_60":5304.33,"sma_120":5252.67},{"date":"2025-06-27","open":4862,"high":4880,"low":4815,"close":4833,"volume":1846,"rsi_14":31.11,"sma_20":5183.5,"sma_60":5301.83,"sma_120":5250.92},{"date":"2025-06-30","open":4833,"high":4843,"low":4796,"close":4843,"volume":5156,"rsi_14":33.33,"sma_20":5179.0,"sma_60":5298.0,"sma_120":5249.67},{"date":"2025-07-01","open":4843,"high":4843,"low":4805,"close":4833,"volume":4991,"rsi_14":46.88,"sma_20":5174.0,"sma_60":5291.0,"sma_120":5249.17},{"date":"2025-07-02","open":4843,"high":4843,"low":4815,"close":4833,"volume":4956,"rsi_14":37.04,"sma_20":5172.0,"sma_60":5284.17,"sma_120":5247.67},{"date":"2025-07-03","open":4833,"high":4871,"low":4824,"close":4852,"volume":2404,"rsi_14":57.14,"sma_20":5169.5,"sma_60":5280.5,"sma_120":5246.75},{"date":"2025-07-04","open":4852,"high":4852,"low":4815,"close":4815,"volume":3625,"rsi_14":43.48,"sma_20":5161.5,"sma_60":5274.5,"sma_120":5245.58},{"date":"2025-07-07","open":4815,"high":4852,"low":4815,"close":4852,"volume":2502,"rsi_14":51.85,"sma_20":5154.0,"sma_60":5272.0,"sma_120":5245.67},{"date":"2025-07-08","open":4843,"high":4880,"low":4815,"close":4833,"volume":2010,"rsi_14":48.28,"sma_20":5146.0,"sma_60":5267.0,"sma_120":5245.25},{"date":"2025-07-09","open":4880,"high":4890,"low":4843,"close":4890,"volume":3829,"rsi_14":51.61,"sma_20":5148.0,"sma_60":5260.83,"sma_120":5245.42},{"date":"2025-07-10","open":4890,"high":4890,"low":4824,"close":4871,"volume":9681,"rsi_14":50.0,"sma_20":5146.5,"sma_60":5254.5,"sma_120":5245.08},{"date":"2025-07-11","open":4871,"high":4899,"low":4833,"close":4871,"volume":4977,"rsi_14":55.17,"sma_20":5149.0,"sma_60":5249.33,"sma_120":5245.5},{"date":"2025-07-14","open":4880,"high":4880,"low":4833,"close":4862,"volume":4888,"rsi_14":50.0,"sma_20":5150.0,"sma_60":5245.17,"sma_120":5245.75},{"date":"2025-07-15","open":4871,"high":4880,"low":4833,"close":4880,"volume":1210,"rsi_14":55.17,"sma_20":5152.0,"sma_60":5241.33,"sma_120":5245.92},{"date":"2025-07-16","open":4871,"high":4890,"low":4833,"close":4890,"volume":2658,"rsi_14":55.17,"sma_20":5154.5,"sma_60":5238.33,"sma_120":5245.92},{"date":"2025-07-17","open":4852,"high":4871,"low":4815,"close":4833,"volume":6820,"rsi_14":50.0,"sma_20":5152.0,"sma_60":5233.0,"sma_120":5245.67},{"date":"2025-07-18","open":4843,"high":4871,"low":4833,"close":4862,"volume":3802,"rsi_14":52.94,"sma_20":5151.5,"sma_60":5228.17,"sma_120":5245.92},{"date":"2025-07-21","open":4862,"high":4880,"low":4843,"close":4880,"volume":1496,"rsi_14":57.14,"sma_20":5153.5,"sma_60":5225.33,"sma_120":5246.33},{"date":"2025-07-22","open":4871,"high":4871,"low":4843,"close":4871,"volume":2601,"rsi_14":55.56,"sma_20":5154.0,"sma_60":5222.33,"sma_120":5246.25},{"date":"2025-07-23","open":4862,"high":4899,"low":4815,"close":4843,"volume":6200,"rsi_14":48.65,"sma_20":5153.5,"sma_60":5217.17,"sma_120":5246.5},{"date":"2025-07-24","open":4833,"high":5276,"low":4711,"close":4749,"volume":71369,"rsi_14":41.86,"sma_20":5147.5,"sma_60":5212.17,"sma_120":5244.92},{"date":"2025-07-25","open":4833,"high":4946,"low":4767,"close":4815,"volume":26985,"rsi_14":45.65,"sma_20":5146.5,"sma_60":5207.0,"sma_120":5244.17},{"date":"2025-07-28","open":4815,"high":4862,"low":4786,"close":4833,"volume":3485,"rsi_14":50.0,"sma_20":5146.0,"sma_60":5202.5,"sma_120":5244.25},{"date":"2025-07-29","open":5060,"high":5983,"low":5050,"close":5286,"volume":3181689,"rsi_14":73.86,"sma_20":5170.0,"sma_60":5206.83,"sma_120":5248.92},{"date":"2025-07-30","open":5286,"high":5738,"low":5173,"close":5323,"volume":472779,"rsi_14":76.67,"sma_20":5196.0,"sma_60":5212.0,"sma_120":5253.25},{"date":"2025-07-31","open":5323,"high":5323,"low":5173,"close":5267,"volume":70126,"rsi_14":71.88,"sma_20":5218.0,"sma_60":5216.17,"sma_120":5257.0},{"date":"2025-08-01","open":5248,"high":5267,"low":5107,"close":5182,"volume":49156,"rsi_14":66.35,"sma_20":5237.5,"sma_60":5219.83,"sma_120":5260.5},{"date":"2025-08-04","open":5201,"high":5304,"low":5050,"close":5078,"volume":40914,"rsi_14":59.29,"sma_20":5249.5,"sma_60":5222.5,"sma_120":5262.92},{"date":"2025-08-05","open":5107,"high":5229,"low":5050,"close":5097,"volume":32839,"rsi_14":59.65,"sma_20":5263.5,"sma_60":5224.67,"sma_120":5265.5},{"date":"2025-08-06","open":5135,"high":5163,"low":4994,"close":5050,"volume":55385,"rsi_14":60.18,"sma_20":5272.0,"sma_60":5225.67,"sma_120":5267.92},{"date":"2025-08-07","open":5060,"high":5163,"low":5041,"close":5078,"volume":18814,"rsi_14":60.18,"sma_20":5283.0,"sma_60":5226.67,"sma_120":5270.25},{"date":"2025-08-08","open":5078,"high":5107,"low":5031,"close":5088,"volume":16306,"rsi_14":59.82,"sma_20":5294.5,"sma_60":5227.0,"sma_120":5273.0},{"date":"2025-08-11","open":5088,"high":5220,"low":5069,"close":5210,"volume":41001,"rsi_14":64.52,"sma_20":5313.0,"sma_60":5230.0,"sma_120":5276.58},{"date":"2025-08-12","open":5182,"high":5210,"low":5135,"close":5173,"volume":22394,"rsi_14":64.0,"sma_20":5328.5,"sma_60":5233.33,"sma_120":5279.5},{"date":"2025-08-13","open":5173,"high":5182,"low":5060,"close":5125,"volume":18397,"rsi_14":66.67,"sma_20":5341.0,"sma_60":5236.83,"sma_120":5281.5},{"date":"2025-08-14","open":5125,"high":5125,"low":5088,"close":5097,"volume":6888,"rsi_14":62.93,"sma_20":5355.0,"sma_60":5238.83,"sma_120":5283.25},{"date":"2025-08-18","open":5107,"high":5107,"low":5022,"close":5060,"volume":10667,"rsi_14":60.17,"sma_20":5365.5,"sma_60":5241.17,"sma_120":5284.42},{"date":"2025-08-19","open":5060,"high":5097,"low":5003,"close":5050,"volume":6866,"rsi_14":32.39,"sma_20":5374.5,"sma_60":5243.33,"sma_120":5285.42},{"date":"2025-08-20","open":5050,"high":5050,"low":4928,"close":5012,"volume":28264,"rsi_14":26.76,"sma_20":5382.0,"sma_60":5244.83,"sma_120":5286.83},{"date":"2025-08-21","open":5012,"high":5125,"low":4994,"close":5125,"volume":13368,"rsi_14":40.26,"sma_20":5397.0,"sma_60":5248.17,"sma_120":5289.17},{"date":"2025-08-22","open":5125,"high":5229,"low":5097,"close":5182,"volume":31244,"rsi_14":50.0,"sma_20":5420.0,"sma_60":5251.67,"sma_120":5292.0},{"date":"2025-08-25","open":5173,"high":5173,"low":5135,"close":5173,"volume":10671,"rsi_14":57.81,"sma_20":5439.0,"sma_60":5256.33,"sma_120":5294.75},{"date":"2025-08-26","open":5173,"high":5173,"low":5107,"close":5144,"volume":18648,"rsi_14":53.85,"sma_20":5455.5,"sma_60":5260.17,"sma_120":5296.25},{"date":"2025-08-27","open":5144,"high":5163,"low":5088,"close":5097,"volume":13563,"rsi_14":53.85,"sma_20":5445.5,"sma_60":5263.17,"sma_120":5297.92},{"date":"2025-08-28","open":5097,"high":5220,"low":5041,"close":5201,"volume":13355,"rsi_14":58.9,"sma_20":5439.0,"sma_60":5269.0,"sma_120":5299.67},{"date":"2025-08-29","open":5201,"high":5210,"low":5125,"close":5182,"volume":7596,"rsi_14":56.76,"sma_20":5434.5,"sma_60":5274.0,"sma_120":5300.92},{"date":"2025-09-01","open":5163,"high":5210,"low":4975,"close":5069,"volume":12189,"rsi_14":39.73,"sma_20":5428.5,"sma_60":5275.83,"sma_120":5302.17},{"date":"2025-09-02","open":5069,"high":5097,"low":5041,"close":5041,"volume":17738,"rsi_14":40.28,"sma_20":5426.5,"sma_60":5276.67,"sma_120":5303.25},{"date":"2025-09-03","open":5031,"high":5163,"low":5022,"close":5135,"volume":3900,"rsi_14":50.65,"sma_20":5428.5,"sma_60":5279.33,"sma_120":5305.08},{"date":"2025-09-04","open":5135,"high":5154,"low":5125,"close":5135,"volume":1987,"rsi_14":52.7,"sma_20":5433.0,"sma_60":5284.33,"sma_120":5307.08},{"date":"2025-09-05","open":5144,"high":5163,"low":5041,"close":5163,"volume":6117,"rsi_14":57.53,"sma_20":5437.5,"sma_60":5289.0,"sma_120":5309.17},{"date":"2025-09-08","open":5154,"high":5276,"low":5154,"close":5239,"volume":23271,"rsi_14":62.5,"sma_20":5445.5,"sma_60":5296.33,"sma_120":5311.5},{"date":"2025-09-09","open":5229,"high":5267,"low":5163,"close":5229,"volume":74790,"rsi_14":64.94,"sma_20":5446.5,"sma_60":5303.17,"sma_120":5313.42},{"date":"2025-09-10","open":5229,"high":5229,"low":5173,"close":5210,"volume":4448,"rsi_14":56.72,"sma_20":5448.5,"sma_60":5309.67,"sma_120":5315.17},{"date":"2025-09-11","open":5182,"high":5210,"low":5154,"close":5210,"volume":6160,"rsi_14":52.46,"sma_20":5453.0,"sma_60":5316.17,"sma_120":5317.17},{"date":"2025-09-12","open":5210,"high":5229,"low":5163,"close":5210,"volume":10258,"rsi_14":53.33,"sma_20":5459.0,"sma_60":5322.0,"sma_120":5320.0},{"date":"2025-09-15","open":5210,"high":5333,"low":5191,"close":5333,"volume":19205,"rsi_14":64.29,"sma_20":5473.5,"sma_60":5330.17,"sma_120":5323.08},{"date":"2025-09-16","open":5333,"high":5474,"low":5314,"close":5446,"volume":34337,"rsi_14":74.03,"sma_20":5494.5,"sma_60":5340.83,"sma_120":5327.08},{"date":"2025-09-17","open":5427,"high":5568,"low":5418,"close":5568,"volume":44684,"rsi_14":74.68,"sma_20":5524.0,"sma_60":5353.33,"sma_120":5332.17},{"date":"2025-09-18","open":5476,"high":5615,"low":5458,"close":5615,"volume":35962,"rsi_14":80.43,"sma_20":5555.0,"sma_60":5368.5,"sma_120":5337.83},{"date":"2025-09-19","open":6050,"high":6090,"low":5860,"close":5920,"volume":111655,"rsi_14":78.72,"sma_20":5576.0,"sma_60":5381.17,"sma_120":5342.75},{"date":"2025-09-22","open":5587,"high":5634,"low":5559,"close":5578,"volume":10841,"rsi_14":81.32,"sma_20":5597.5,"sma_60":5394.33,"sma_120":5348.08},{"date":"2025-09-23","open":5597,"high":5644,"low":5559,"close":5644,"volume":12876,"rsi_14":80.68,"sma_20":5624.0,"sma_60":5408.5,"sma_120":5353.25},{"date":"2025-09-24","open":5615,"high":5644,"low":5531,"close":5597,"volume":60230,"rsi_14":76.34,"sma_20":5650.5,"sma_60":5422.0,"sma_120":5356.5},{"date":"2025-09-25","open":5606,"high":5634,"low":5559,"close":5597,"volume":12397,"rsi_14":75.56,"sma_20":5671.5,"sma_60":5435.5,"sma_120":5359.83},{"date":"2025-09-26","open":5597,"high":5597,"low":5446,"close":5446,"volume":46330,"rsi_14":61.22,"sma_20":5685.5,"sma_60":5446.0,"sma_120":5363.25},{"date":"2025-09-29","open":5408,"high":5521,"low":5370,"close":5389,"volume":9793,"rsi_14":58.25,"sma_20":5702.5,"sma_60":5456.17,"sma_120":5365.33},{"date":"2025-09-30","open":5408,"high":5418,"low":5163,"close":5163,"volume":16779,"rsi_14":48.0,"sma_20":5709.0,"sma_60":5461.67,"sma_120":5366.83},{"date":"2025-10-01","open":5304,"high":5342,"low":5229,"close":5286,"volume":13785,"rsi_14":52.9,"sma_20":5717.0,"sma_60":5469.67,"sma_120":5368.33},{"date":"2025-10-02","open":5323,"high":5408,"low":5267,"close":5286,"volume":4278,"rsi_14":52.9,"sma_20":5725.0,"sma_60":5476.67,"sma_120":5368.75},{"date":"2025-10-10","open":5333,"high":5342,"low":5097,"close":5144,"volume":9308,"rsi_14":42.86,"sma_20":5724.0,"sma_60":5481.5,"sma_120":5368.0},{"date":"2025-10-13","open":5201,"high":5229,"low":5135,"close":5182,"volume":5916,"rsi_14":39.39,"sma_20":5721.0,"sma_60":5487.0,"sma_120":5368.17},{"date":"2025-10-14","open":5135,"high":5182,"low":5116,"close":5116,"volume":3064,"rsi_14":30.95,"sma_20":5715.0,"sma_60":5491.5,"sma_120":5368.33},{"date":"2025-10-15","open":5182,"high":5276,"low":5173,"close":5229,"volume":3391,"rsi_14":29.27,"sma_20":5716.0,"sma_60":5497.67,"sma_120":5369.5},{"date":"2025-10-16","open":5257,"high":5323,"low":5173,"close":5201,"volume":6065,"rsi_14":32.14,"sma_20":5715.5,"sma_60":5503.17,"sma_120":5370.75},{"date":"2025-10-17","open":5210,"high":5210,"low":5050,"close":5116,"volume":8096,"rsi_14":29.75,"sma_20":5710.5,"sma_60":5508.17,"sma_120":5370.58},{"date":"2025-10-20","open":5135,"high":5144,"low":5088,"close":5125,"volume":3473,"rsi_14":26.09,"sma_20":5699.5,"sma_60":5512.83,"sma_120":5370.5},{"date":"2025-10-21","open":5135,"high":5144,"low":5097,"close":5135,"volume":5013,"rsi_14":27.93,"sma_20":5683.0,"sma_60":5517.33,"sma_120":5371.33},{"date":"2025-10-22","open":5135,"high":5135,"low":5069,"close":5078,"volume":2123,"rsi_14":26.5,"sma_20":5657.0,"sma_60":5521.0,"sma_120":5371.67},{"date":"2025-10-23","open":5125,"high":5144,"low":5078,"close":5097,"volume":3948,"rsi_14":32.04,"sma_20":5624.5,"sma_60":5525.5,"sma_120":5371.33},{"date":"2025-10-24","open":5125,"high":5342,"low":5125,"close":5220,"volume":5800,"rsi_14":41.82,"sma_20":5605.5,"sma_60":5533.83,"sma_120":5373.0},{"date":"2025-10-27","open":5220,"high":5248,"low":5191,"close":5191,"volume":4448,"rsi_14":51.69,"sma_20":5585.0,"sma_60":5540.5,"sma_120":5373.75},{"date":"2025-10-28","open":5229,"high":5276,"low":5191,"close":5239,"volume":5809,"rsi_14":46.91,"sma_20":5563.5,"sma_60":5547.67,"sma_120":5375.08},{"date":"2025-10-29","open":5220,"high":5229,"low":5125,"close":5144,"volume":4591,"rsi_14":41.76,"sma_20":5539.5,"sma_60":5545.17,"sma_120":5376.0},{"date":"2025-10-30","open":5182,"high":5239,"low":5144,"close":5220,"volume":6034,"rsi_14":54.76,"sma_20":5519.5,"sma_60":5543.33,"sma_120":5377.67},{"date":"2025-10-31","open":5229,"high":5229,"low":5097,"close":5097,"volume":2021,"rsi_14":45.16,"sma_20":5501.0,"sma_60":5540.33,"sma_120":5378.25},{"date":"2025-11-03","open":5163,"high":5163,"low":5078,"close":5135,"volume":3343,"rsi_14":51.11,"sma_20":5487.5,"sma_60":5539.5,"sma_120":5379.67},{"date":"2025-11-04","open":5163,"high":5182,"low":5107,"close":5116,"volume":1226,"rsi_14":42.5,"sma_20":5485.0,"sma_60":5540.17,"sma_120":5381.33},{"date":"2025-11-05","open":5116,"high":5125,"low":4899,"close":4937,"volume":11010,"rsi_14":35.42,"sma_20":5466.5,"sma_60":5537.33,"sma_120":5381.0},{"date":"2025-11-06","open":5031,"high":5031,"low":4871,"close":4899,"volume":6627,"rsi_14":37.36,"sma_20":5446.0,"sma_60":5534.67,"sma_120":5380.17},{"date":"2025-11-07","open":4918,"high":4918,"low":4852,"close":4899,"volume":1677,"rsi_14":36.67,"sma_20":5433.0,"sma_60":5531.5,"sma_120":5379.08},{"date":"2025-11-10","open":4909,"high":4918,"low":4890,"close":4909,"volume":17313,"rsi_14":36.67,"sma_20":5418.5,"sma_60":5528.33,"sma_120":5377.67},{"date":"2025-11-11","open":6124,"high":6124,"low":5097,"close":5182,"volume":355144,"rsi_14":54.87,"sma_20":5422.0,"sma_60":5527.83,"sma_120":5378.92},{"date":"2025-11-12","open":5210,"high":5210,"low":5116,"close":5135,"volume":10619,"rsi_14":51.72,"sma_20":5417.0,"sma_60":5527.17,"sma_120":5380.25},{"date":"2025-11-13","open":5154,"high":5229,"low":5097,"close":5182,"volume":12856,"rsi_14":48.15,"sma_20":5416.0,"sma_60":5528.17,"sma_120":5382.5},{"date":"2025-11-14","open":5154,"high":5201,"low":5135,"close":5182,"volume":3053,"rsi_14":49.52,"sma_20":5419.5,"sma_60":5529.67,"sma_120":5384.25},{"date":"2025-11-17","open":5182,"high":5182,"low":5135,"close":5135,"volume":12430,"rsi_14":44.76,"sma_20":5420.0,"sma_60":5531.0,"sma_120":5386.08},{"date":"2025-11-18","open":5163,"high":5173,"low":5097,"close":5125,"volume":2522,"rsi_14":48.96,"sma_20":5419.5,"sma_60":5532.33,"sma_120":5387.83},{"date":"2025-11-19","open":5135,"high":5201,"low":5116,"close":5116,"volume":6001,"rsi_14":43.82,"sma_20":5421.5,"sma_60":5534.17,"sma_120":5389.5},{"date":"2025-11-20","open":5135,"high":5191,"low":5135,"close":5163,"volume":1362,"rsi_14":54.32,"sma_20":5425.0,"sma_60":5534.83,"sma_120":5391.5},{"date":"2025-11-21","open":5173,"high":5173,"low":5107,"close":5173,"volume":2314,"rsi_14":52.56,"sma_20":5422.5,"sma_60":5534.67,"sma_120":5393.17},{"date":"2025-11-24","open":5163,"high":5201,"low":5163,"close":5173,"volume":2709,"rsi_14":53.95,"sma_20":5421.5,"sma_60":5534.67,"sma_120":5395.5},{"date":"2025-11-25","open":5173,"high":5191,"low":5116,"close":5154,"volume":4305,"rsi_14":69.49,"sma_20":5417.0,"sma_60":5534.83,"sma_120":5397.5},{"date":"2025-11-26","open":5154,"high":5173,"low":5125,"close":5144,"volume":5859,"rsi_14":73.21,"sma_20":5417.0,"sma_60":5535.67,"sma_120":5399.42},{"date":"2025-11-27","open":5163,"high":5229,"low":5144,"close":5144,"volume":3320,"rsi_14":73.21,"sma_20":5413.0,"sma_60":5534.67,"sma_120":5401.83},{"date":"2025-11-28","open":5144,"high":5191,"low":5125,"close":5163,"volume":2830,"rsi_14":73.68,"sma_20":5416.5,"sma_60":5534.33,"sma_120":5404.17},{"date":"2025-12-01","open":5173,"high":5173,"low":5144,"close":5154,"volume":4573,"rsi_14":44.83,"sma_20":5417.5,"sma_60":5535.83,"sma_120":5405.83},{"date":"2025-12-02","open":5163,"high":5163,"low":5144,"close":5154,"volume":1345,"rsi_14":54.17,"sma_20":5419.5,"sma_60":5537.83,"sma_120":5407.25},{"date":"2025-12-03","open":5154,"high":5323,"low":5154,"close":5239,"volume":8305,"rsi_14":60.71,"sma_20":5435.5,"sma_60":5539.67,"sma_120":5409.5},{"date":"2025-12-04","open":5210,"high":5342,"low":5191,"close":5323,"volume":6007,"rsi_14":70.27,"sma_20":5458.0,"sma_60":5543.0,"sma_120":5413.67},{"date":"2025-12-05","open":5276,"high":5389,"low":5248,"close":5314,"volume":6194,"rsi_14":78.79,"sma_20":5480.0,"sma_60":5545.67,"sma_120":5417.33},{"date":"2025-12-08","open":5314,"high":5323,"low":5286,"close":5286,"volume":3975,"rsi_14":74.29,"sma_20":5500.0,"sma_60":5546.5,"sma_120":5421.42},{"date":"2025-12-09","open":5314,"high":5370,"low":5295,"close":5361,"volume":3942,"rsi_14":80.95,"sma_20":5509.5,"sma_60":5548.83,"sma_120":5426.0},{"date":"2025-12-10","open":5370,"high":5418,"low":5333,"close":5399,"volume":4708,"rsi_14":80.49,"sma_20":5523.5,"sma_60":5552.17,"sma_120":5430.92},{"date":"2025-12-11","open":5370,"high":5606,"low":5352,"close":5568,"volume":13713,"rsi_14":86.21,"sma_20":5544.0,"sma_60":5558.5,"sma_120":5437.33},{"date":"2025-12-12","open":5540,"high":5747,"low":5540,"close":5681,"volume":23786,"rsi_14":88.57,"sma_20":5570.5,"sma_60":5566.83,"sma_120":5444.42},{"date":"2025-12-15","open":5766,"high":5766,"low":5578,"close":5606,"volume":21358,"rsi_14":81.58,"sma_20":5595.5,"sma_60":5571.67,"sma_120":5450.92},{"date":"2025-12-16","open":5606,"high":5681,"low":5559,"close":5653,"volume":4840,"rsi_14":83.75,"sma_20":5623.5,"sma_60":5575.33,"sma_120":5458.08},{"date":"2025-12-17","open":5710,"high":5710,"low":5606,"close":5653,"volume":5724,"rsi_14":83.75,"sma_20":5652.0,"sma_60":5576.83,"sma_120":5465.08},{"date":"2025-12-18","open":5728,"high":5728,"low":5578,"close":5700,"volume":10277,"rsi_14":84.34,"sma_20":5680.5,"sma_60":5576.67,"sma_120":5472.58},{"date":"2025-12-19","open":5776,"high":5842,"low":5644,"close":5823,"volume":19233,"rsi_14":87.37,"sma_20":5715.0,"sma_60":5581.0,"sma_120":5481.08},{"date":"2025-12-22","open":5860,"high":5926,"low":5757,"close":5842,"volume":5779,"rsi_14":87.63,"sma_20":5750.5,"sma_60":5585.67,"sma_120":5490.0},{"date":"2025-12-23","open":5832,"high":5973,"low":5823,"close":5926,"volume":11757,"rsi_14":87.63,"sma_20":5791.5,"sma_60":5590.67,"sma_120":5499.58},{"date":"2025-12-24","open":5898,"high":6115,"low":5898,"close":6115,"volume":37248,"rsi_14":88.89,"sma_20":5843.0,"sma_60":5599.83,"sma_120":5510.92},{"date":"2025-12-26","open":6105,"high":6567,"low":6049,"close":6567,"volume":49977,"rsi_14":92.9,"sma_20":5918.5,"sma_60":5617.0,"sma_120":5526.25},{"date":"2025-12-29","open":6850,"high":6970,"low":6660,"close":6760,"volume":13640,"rsi_14":83.24,"sma_20":5982.5,"sma_60":5633.33,"sma_120":5539.67},{"date":"2025-12-30","open":6700,"high":6750,"low":6400,"close":6400,"volume":30397,"rsi_14":67.66,"sma_20":6029.0,"sma_60":5644.67,"sma_120":5550.42},{"date":"2026-01-02","open":6400,"high":6490,"low":6170,"close":6270,"volume":12125,"rsi_14":62.86,"sma_20":6069.0,"sma_60":5657.83,"sma_120":5559.75},{"date":"2026-01-05","open":6200,"high":6810,"low":6150,"close":6700,"volume":40428,"rsi_14":66.81,"sma_20":6126.0,"sma_60":5676.0,"sma_120":5572.83},{"date":"2026-01-06","open":6650,"high":6950,"low":6630,"close":6830,"volume":24507,"rsi_14":66.95,"sma_20":6185.0,"sma_60":5696.33,"sma_120":5586.5},{"date":"2026-01-07","open":6950,"high":7000,"low":6750,"close":6840,"volume":39696,"rsi_14":69.43,"sma_20":6245.0,"sma_60":5719.33,"sma_120":5600.42},{"date":"2026-01-08","open":6840,"high":7090,"low":6750,"close":6900,"volume":23280,"rsi_14":69.57,"sma_20":6309.5,"sma_60":5742.67,"sma_120":5614.83},{"date":"2026-01-09","open":6860,"high":7000,"low":6820,"close":7000,"volume":13365,"rsi_14":70.83,"sma_20":6375.0,"sma_60":5768.83,"sma_120":5630.17},{"date":"2026-01-12","open":7000,"high":7020,"low":6570,"close":6590,"volume":18414,"rsi_14":59.78,"sma_20":6418.0,"sma_60":5786.17,"sma_120":5641.92},{"date":"2026-01-13","open":6590,"high":7070,"low":6590,"close":6800,"volume":18955,"rsi_14":60.92,"sma_20":6462.5,"sma_60":5807.5,"sma_120":5655.33},{"date":"2026-01-14","open":7000,"high":7010,"low":6720,"close":6800,"volume":8918,"rsi_14":60.64,"sma_20":6501.0,"sma_60":5830.33,"sma_120":5669.25},{"date":"2026-01-15","open":6800,"high":6940,"low":6620,"close":6730,"volume":6922,"rsi_14":57.86,"sma_20":6540.0,"sma_60":5851.83,"sma_120":5682.33},{"date":"2026-01-16","open":6680,"high":6900,"low":6650,"close":6770,"volume":5477,"rsi_14":45.37,"sma_20":6617.0,"sma_60":5896.83,"sma_120":5695.58},{"date":"2026-01-19","open":6830,"high":6930,"low":6720,"close":6800,"volume":14044,"rsi_14":51.01,"sma_20":6654.5,"sma_60":5920.0,"sma_120":5709.17},{"date":"2026-01-20","open":6850,"high":6930,"low":6730,"close":6760,"volume":2663,"rsi_14":60.84,"sma_20":6683.5,"sma_60":5940.33,"sma_120":5722.67},{"date":"2026-01-21","open":6760,"high":6830,"low":6710,"close":6830,"volume":768,"rsi_14":67.5,"sma_20":6715.0,"sma_60":5962.33,"sma_120":5737.58},{"date":"2026-01-22","open":6780,"high":6930,"low":6780,"close":6800,"volume":6129,"rsi_14":54.17,"sma_20":6740.5,"sma_60":5983.0,"sma_120":5751.67},{"date":"2026-01-23","open":6800,"high":6840,"low":6785,"close":6790,"volume":4568,"rsi_14":48.15,"sma_20":6755.5,"sma_60":6005.17,"sma_120":5765.5},{"date":"2026-01-26","open":6790,"high":6900,"low":6750,"close":6830,"volume":8016,"rsi_14":49.55,"sma_20":6748.5,"sma_60":6026.67,"sma_120":5775.67},{"date":"2026-01-27","open":6810,"high":6900,"low":6790,"close":6840,"volume":5962,"rsi_14":47.17,"sma_20":6752.5,"sma_60":6050.5,"sma_120":5785.58},{"date":"2026-01-28","open":6840,"high":6990,"low":6780,"close":6780,"volume":7877,"rsi_14":39.22,"sma_20":6771.5,"sma_60":6072.67,"sma_120":5795.5},{"date":"2026-01-29","open":6810,"high":6890,"low":6760,"close":6790,"volume":4387,"rsi_14":66.13,"sma_20":6797.5,"sma_60":6095.33,"sma_120":5806.25},{"date":"2026-01-30","open":6800,"high":6810,"low":6500,"close":6580,"volume":21933,"rsi_14":32.26,"sma_20":6791.5,"sma_60":6117.67,"sma_120":5816.17},{"date":"2026-02-02","open":6750,"high":6920,"low":6630,"close":6900,"volume":32894,"rsi_14":55.32,"sma_20":6795.0,"sma_60":6146.0,"sma_120":5828.58},{"date":"2026-02-03","open":6980,"high":7250,"low":6900,"close":7210,"volume":48603,"rsi_14":70.34,"sma_20":6813.5,"sma_60":6179.5,"sma_120":5844.0},{"date":"2026-02-04","open":7400,"high":7770,"low":7140,"close":7770,"volume":59811,"rsi_14":79.41,"sma_20":6857.0,"sma_60":6196.17,"sma_120":5863.83},{"date":"2026-02-05","open":7790,"high":7800,"low":6990,"close":6990,"volume":32047,"rsi_14":54.44,"sma_20":6856.5,"sma_60":6225.83,"sma_120":5877.08},{"date":"2026-02-06","open":7210,"high":7470,"low":7150,"close":7400,"volume":21697,"rsi_14":60.49,"sma_20":6897.0,"sma_60":6257.5,"sma_120":5892.67},{"date":"2026-02-09","open":7400,"high":7700,"low":7400,"close":7570,"volume":20142,"rsi_14":63.55,"sma_20":6935.5,"sma_60":6292.83,"sma_120":5910.0},{"date":"2026-02-10","open":7610,"high":8000,"low":7580,"close":7930,"volume":24613,"rsi_14":66.77,"sma_20":6992.0,"sma_60":6333.33,"sma_120":5930.75},{"date":"2026-02-11","open":8000,"high":8130,"low":7910,"close":8100,"volume":20713,"rsi_14":69.01,"sma_20":7060.5,"sma_60":6376.67,"sma_120":5953.17},{"date":"2026-02-12","open":8200,"high":8200,"low":7880,"close":7960,"volume":33162,"rsi_14":66.48,"sma_20":7120.0,"sma_60":6418.5,"sma_120":5974.75},{"date":"2026-02-13","open":7960,"high":8340,"low":7890,"close":8320,"volume":59300,"rsi_14":69.25,"sma_20":7197.5,"sma_60":6466.5,"sma_120":5999.42},{"date":"2026-02-19","open":8500,"high":10810,"low":8500,"close":10810,"volume":385200,"rsi_14":81.26,"sma_20":7398.0,"sma_60":6556.17,"sma_120":6045.17},{"date":"2026-02-20","open":12510,"high":12530,"low":10310,"close":11480,"volume":246609,"rsi_14":83.76,"sma_20":7634.0,"sma_60":6656.17,"sma_120":6095.5},{"date":"2026-02-23","open":11490,"high":11500,"low":10220,"close":11050,"volume":97411,"rsi_14":78.86,"sma_20":7845.0,"sma_60":6748.83,"sma_120":6141.75},{"date":"2026-02-24","open":11110,"high":11550,"low":10900,"close":11000,"volume":39044,"rsi_14":80.61,"sma_20":8055.0,"sma_60":6840.67,"sma_120":6187.67},{"date":"2026-02-25","open":11200,"high":13400,"low":11200,"close":12200,"volume":230358,"rsi_14":82.72,"sma_20":8325.5,"sma_60":6952.83,"sma_120":6243.83},{"date":"2026-02-26","open":12100,"high":12190,"low":10910,"close":11220,"volume":84410,"rsi_14":72.86,"sma_20":8545.0,"sma_60":7070.67,"sma_120":6302.67},{"date":"2026-02-27","open":11230,"high":11970,"low":10840,"close":11320,"volume":102052,"rsi_14":71.36,"sma_20":8769.0,"sma_60":7146.5,"sma_120":6340.58},{"date":"2026-03-03","open":10570,"high":11210,"low":10280,"close":10480,"volume":110742,"rsi_14":70.85,"sma_20":8954.0,"sma_60":7229.83,"sma_120":6382.08},{"date":"2026-03-04","open":10480,"high":10480,"low":8820,"close":8870,"volume":74279,"rsi_14":57.68,"sma_20":9058.0,"sma_60":7286.5,"sma_120":6411.17},{"date":"2026-03-05","open":9460,"high":9810,"low":9200,"close":9300,"volume":42975,"rsi_14":58.8,"sma_20":9194.0,"sma_60":7350.33,"sma_120":6444.08},{"date":"2026-03-06","open":9330,"high":9900,"low":8800,"close":9100,"volume":81377,"rsi_14":56.05,"sma_20":9304.0,"sma_60":7409.33,"sma_120":6474.5},{"date":"2026-03-09","open":9150,"high":9520,"low":8880,"close":9400,"volume":52697,"rsi_14":56.63,"sma_20":9413.5,"sma_60":7471.83,"sma_120":6507.42},{"date":"2026-03-10","open":9840,"high":9900,"low":9030,"close":9700,"volume":84975,"rsi_14":58.73,"sma_20":9510.0,"sma_60":7539.5,"sma_120":6542.58},{"date":"2026-03-11","open":9800,"high":9950,"low":9340,"close":9610,"volume":42817,"rsi_14":56.66,"sma_20":9641.0,"sma_60":7606.17,"sma_120":6576.33},{"date":"2026-03-12","open":9980,"high":9980,"low":9340,"close":9360,"volume":25539,"rsi_14":40.27,"sma_20":9739.0,"sma_60":7667.33,"sma_120":6608.08},{"date":"2026-03-13","open":9440,"high":9790,"low":9070,"close":9720,"volume":42339,"rsi_14":37.68,"sma_20":9846.5,"sma_60":7733.83,"sma_120":6643.0},{"date":"2026-03-16","open":9900,"high":9900,"low":9140,"close":9600,"volume":31151,"rsi_14":39.39,"sma_20":9930.0,"sma_60":7807.67,"sma_120":6687.25},{"date":"2026-03-17","open":9820,"high":9820,"low":8370,"close":8370,"volume":137430,"rsi_14":33.58,"sma_20":9943.5,"sma_60":7834.33,"sma_120":6700.58},{"date":"2026-03-18","open":8480,"high":8480,"low":7850,"close":8020,"volume":107833,"rsi_14":20.81,"sma_20":9946.5,"sma_60":7868.83,"sma_120":6720.25},{"date":"2026-03-19","open":8040,"high":8180,"low":7290,"close":7350,"volume":39475,"rsi_14":21.75,"sma_20":9898.0,"sma_60":7891.33,"sma_120":6733.33},{"date":"2026-03-20","open":7500,"high":7530,"low":7250,"close":7280,"volume":23161,"rsi_14":20.38,"sma_20":9721.5,"sma_60":7912.67,"sma_120":6744.75},{"date":"2026-03-23","open":7270,"high":7480,"low":7190,"close":7260,"volume":34743,"rsi_14":23.17,"sma_20":9510.5,"sma_60":7932.83,"sma_120":6754.75},{"date":"2026-03-24","open":7340,"high":7480,"low":7180,"close":7240,"volume":25918,"rsi_14":31.52,"sma_20":9320.0,"sma_60":7950.5,"sma_120":6765.75},{"date":"2026-03-25","open":7330,"high":7830,"low":7270,"close":7710,"volume":28780,"rsi_14":32.13,"sma_20":9155.5,"sma_60":7975.67,"sma_120":6780.67},{"date":"2026-03-26","open":7710,"high":7710,"low":7040,"close":7140,"volume":49690,"rsi_14":29.67,"sma_20":8902.5,"sma_60":7989.83,"sma_120":6790.25},{"date":"2026-03-27","open":7160,"high":7190,"low":6960,"close":7100,"volume":16557,"rsi_14":24.78,"sma_20":8696.5,"sma_60":8000.0,"sma_120":6799.92},{"date":"2026-03-30","open":7000,"high":7120,"low":6810,"close":7030,"volume":11328,"rsi_14":19.17,"sma_20":8482.0,"sma_60":8001.0,"sma_120":6809.0},{"date":"2026-03-31","open":7100,"high":7260,"low":6890,"close":7070,"volume":13278,"rsi_14":20.33,"sma_20":8311.5,"sma_60":8006.17,"sma_120":6819.75},{"date":"2026-04-01","open":7140,"high":7320,"low":6970,"close":7300,"volume":39622,"rsi_14":25.82,"sma_20":8233.0,"sma_60":8021.17,"sma_120":6832.92},{"date":"2026-04-02","open":7250,"high":7470,"low":7060,"close":7240,"volume":31927,"rsi_14":18.69,"sma_20":8130.0,"sma_60":8037.33,"sma_120":6847.58},{"date":"2026-04-03","open":7200,"high":7650,"low":7070,"close":7600,"volume":42466,"rsi_14":26.19,"sma_20":8055.0,"sma_60":8052.33,"sma_120":6864.17},{"date":"2026-04-06","open":7600,"high":8360,"low":7550,"close":7970,"volume":72067,"rsi_14":44.01,"sma_20":7983.5,"sma_60":8071.33,"sma_120":6883.83},{"date":"2026-04-07","open":8540,"high":9830,"low":8270,"close":8840,"volume":353865,"rsi_14":60.62,"sma_20":7940.5,"sma_60":8104.67,"sma_120":6912.0},{"date":"2026-04-08","open":8760,"high":8900,"low":8310,"close":8550,"volume":60734,"rsi_14":67.24,"sma_20":7887.5,"sma_60":8132.17,"sma_120":6937.42},{"date":"2026-04-09","open":8660,"high":8900,"low":8300,"close":8580,"volume":57149,"rsi_14":68.9,"sma_20":7848.5,"sma_60":8158.5,"sma_120":6963.67},{"date":"2026-04-10","open":8620,"high":9020,"low":8290,"close":8930,"volume":61709,"rsi_14":72.15,"sma_20":7809.0,"sma_60":8197.5,"sma_120":6991.83},{"date":"2026-04-13","open":8740,"high":8940,"low":8530,"close":8880,"volume":32867,"rsi_14":71.58,"sma_20":7773.0,"sma_60":8232.17,"sma_120":7019.83},{"date":"2026-04-14","open":8880,"high":8910,"low":8780,"close":8890,"volume":23663,"rsi_14":67.66,"sma_20":7799.0,"sma_60":8267.0,"sma_120":7048.67},{"date":"2026-04-15","open":8880,"high":8880,"low":8460,"close":8530,"volume":24528,"rsi_14":72.2,"sma_20":7824.5,"sma_60":8297.0,"sma_120":7074.42},{"date":"2026-04-16","open":8620,"high":8620,"low":8300,"close":8540,"volume":23434,"rsi_14":73.23,"sma_20":7884.0,"sma_60":8326.5,"sma_120":7100.17},{"date":"2026-04-17","open":8540,"high":8540,"low":8050,"close":8140,"volume":17184,"rsi_14":66.18,"sma_20":7927.0,"sma_60":8348.83,"sma_120":7123.08},{"date":"2026-04-20","open":8210,"high":8210,"low":7800,"close":7880,"volume":23461,"rsi_14":61.1,"sma_20":7958.0,"sma_60":8367.5,"sma_120":7143.67},{"date":"2026-04-21","open":7920,"high":8100,"low":7920,"close":8010,"volume":21015,"rsi_14":60.0,"sma_20":7996.5,"sma_60":8387.17,"sma_120":7164.25},{"date":"2026-04-22","open":8010,"high":8010,"low":7820,"close":7980,"volume":11806,"rsi_14":60.51,"sma_20":8010.0,"sma_60":8406.83,"sma_120":7184.83},{"date":"2026-04-23","open":8000,"high":8290,"low":7650,"close":8050,"volume":27851,"rsi_14":56.97,"sma_20":8055.5,"sma_60":8427.83,"sma_120":7205.58},{"date":"2026-04-24","open":8100,"high":8230,"low":7890,"close":7930,"volume":16365,"rsi_14":49.33,"sma_20":8097.0,"sma_60":8446.17,"sma_120":7226.17},{"date":"2026-04-27","open":8000,"high":8180,"low":7700,"close":8090,"volume":20943,"rsi_14":33.48,"sma_20":8150.0,"sma_60":8467.0,"sma_120":7247.42},{"date":"2026-04-28","open":8090,"high":8200,"low":7840,"close":8120,"volume":20737,"rsi_14":39.3,"sma_20":8202.5,"sma_60":8489.33,"sma_120":7270.0},{"date":"2026-04-29","open":8110,"high":8110,"low":7750,"close":7900,"volume":9073,"rsi_14":34.55,"sma_20":8232.5,"sma_60":8507.83,"sma_120":7301.58},{"date":"2026-04-30","open":7900,"high":7940,"low":7750,"close":7900,"volume":21134,"rsi_14":22.35,"sma_20":8372.0,"sma_60":7964.33,"sma_120":8673.92},{"date":"2026-05-04","open":8140,"high":8140,"low":7790,"close":8000,"volume":18823,"rsi_14":26.84,"sma_20":8285.5,"sma_60":8548.17,"sma_120":7334.0},{"date":"2026-05-06","open":8000,"high":8000,"low":7620,"close":7800,"volume":21318,"rsi_14":23.92,"sma_20":8277.0,"sma_60":8558.0,"sma_120":7355.67},{"date":"2026-05-07","open":7800,"high":7820,"low":7610,"close":7770,"volume":10315,"rsi_14":28.41,"sma_20":8223.5,"sma_60":8558.0,"sma_120":7377.08},{"date":"2026-05-08","open":7810,"high":7820,"low":7290,"close":7600,"volume":35091,"rsi_14":25.52,"sma_20":8176.0,"sma_60":8568.17,"sma_120":7397.0},{"date":"2026-05-11","open":7590,"high":7600,"low":6630,"close":7010,"volume":66729,"rsi_14":23.22,"sma_20":8097.5,"sma_60":8561.67,"sma_120":7409.58},{"date":"2026-05-12","open":7010,"high":7010,"low":6550,"close":6830,"volume":20798,"rsi_14":24.14,"sma_20":7992.5,"sma_60":8549.33,"sma_120":7421.08},{"date":"2026-05-13","open":6830,"high":6830,"low":6460,"close":6610,"volume":37772,"rsi_14":16.98,"sma_20":7879.0,"sma_60":8527.33,"sma_120":7430.33},{"date":"2026-05-14","open":6640,"high":6720,"low":6290,"close":6400,"volume":15824,"rsi_14":15.65,"sma_20":7754.5,"sma_60":8499.0,"sma_120":7437.83},{"date":"2026-05-15","open":6470,"high":6470,"low":6030,"close":6240,"volume":25305,"rsi_14":12.13,"sma_20":7640.0,"sma_60":8470.33,"sma_120":7444.42},{"date":"2026-05-18","open":6380,"high":6380,"low":5940,"close":6150,"volume":21675,"rsi_14":12.29,"sma_20":7520.5,"sma_60":8434.17,"sma_120":7450.33},{"date":"2026-05-19","open":6150,"high":6210,"low":5870,"close":6160,"volume":18449,"rsi_14":6.33,"sma_20":7421.5,"sma_60":8356.67,"sma_120":7456.42},{"date":"2026-05-20","open":6110,"high":6150,"low":5610,"close":5930,"volume":45946,"rsi_14":4.56,"sma_20":7324.0,"sma_60":8264.17,"sma_120":7460.17},{"date":"2026-05-21","open":5930,"high":6120,"low":5780,"close":6080,"volume":19026,"rsi_14":11.11,"sma_20":7227.5,"sma_60":8181.33,"sma_120":7465.08},{"date":"2026-05-22","open":6080,"high":6080,"low":5670,"close":6080,"volume":10211,"rsi_14":11.11,"sma_20":7132.5,"sma_60":8099.33,"sma_120":7470.0},{"date":"2026-05-26","open":6130,"high":6130,"low":5730,"close":5980,"volume":19773,"rsi_14":6.84,"sma_20":7029.0,"sma_60":7995.67,"sma_120":7474.25},{"date":"2026-05-27","open":5910,"high":5910,"low":5590,"close":5730,"volume":31542,"rsi_14":6.69,"sma_20":6919.0,"sma_60":7904.17,"sma_120":7476.5},{"date":"2026-05-28","open":5700,"high":5730,"low":5440,"close":5690,"volume":34190,"rsi_14":6.67,"sma_20":6799.0,"sma_60":7810.33,"sma_120":7478.42},{"date":"2026-05-29","open":5680,"high":6170,"low":5600,"close":5890,"volume":21648,"rsi_14":14.81,"sma_20":6687.5,"sma_60":7733.83,"sma_120":7481.83},{"date":"2026-06-01","open":5890,"high":6360,"low":5820,"close":6330,"volume":53490,"rsi_14":35.09,"sma_20":6609.0,"sma_60":7691.5,"sma_120":7489.0},{"date":"2026-06-02","open":6360,"high":6470,"low":6060,"close":6470,"volume":30221,"rsi_14":41.96,"sma_20":6537.5,"sma_60":7644.33,"sma_120":7497.33},{"date":"2026-06-04","open":6440,"high":6690,"low":5870,"close":6100,"volume":48555,"rsi_14":39.33,"sma_20":6442.5,"sma_60":7594.33,"sma_120":7501.83},{"date":"2026-06-05","open":6050,"high":6050,"low":5660,"close":5900,"volume":15069,"rsi_14":39.5,"sma_20":6347.5,"sma_60":7536.0,"sma_120":7503.92},{"date":"2026-06-08","open":5650,"high":5650,"low":5140,"close":5420,"volume":44613,"rsi_14":34.81,"sma_20":6230.0,"sma_60":7464.67,"sma_120":7502.08},{"date":"2026-06-09","open":5470,"high":5520,"low":5290,"close":5380,"volume":17042,"rsi_14":35.47,"sma_20":6119.0,"sma_60":7394.17,"sma_120":7500.17},{"date":"2026-06-10","open":5380,"high":5490,"low":5000,"close":5000,"volume":48592,"rsi_14":30.79,"sma_20":6018.5,"sma_60":7321.5,"sma_120":7494.42},{"date":"2026-06-11","open":4985,"high":4985,"low":4575,"close":4950,"volume":27254,"rsi_14":32.75,"sma_20":5924.5,"sma_60":7242.0,"sma_120":7487.92},{"date":"2026-06-12","open":4950,"high":4990,"low":4900,"close":4940,"volume":18746,"rsi_14":28.89,"sma_20":5841.0,"sma_60":7164.33,"sma_120":7479.83},{"date":"2026-06-15","open":4960,"high":5140,"low":4960,"close":5140,"volume":26619,"rsi_14":33.79,"sma_20":5778.0,"sma_60":7110.5,"sma_120":7472.42},{"date":"2026-06-16","open":5140,"high":5150,"low":4945,"close":4965,"volume":12760,"rsi_14":32.94,"sma_20":5714.25,"sma_60":7059.58,"sma_120":7464.21},{"date":"2026-06-17","open":5030,"high":5030,"low":4800,"close":4930,"volume":20799,"rsi_14":14.6,"sma_20":5344.75,"sma_60":6786.92,"sma_120":7393.46},{"date":"2026-06-18","open":4945,"high":6400,"low":4680,"close":5490,"volume":484462,"rsi_14":46.95,"sma_20":5619.75,"sma_60":6989.42,"sma_120":7451.04},{"date":"2026-06-19","open":5450,"high":7100,"low":5190,"close":5800,"volume":849382,"rsi_14":48.67,"sma_20":5613.25,"sma_60":6965.08,"sma_120":7448.96},{"date":"2026-06-22","open":5510,"high":6830,"low":5000,"close":5130,"volume":651671,"rsi_14":33.43,"sma_20":5565.75,"sma_60":6929.92,"sma_120":7440.21},{"date":"2026-06-23","open":5130,"high":6510,"low":4920,"close":5730,"volume":714062,"rsi_14":40.93,"sma_20":5548.25,"sma_60":6896.92,"sma_120":7436.29},{"date":"2026-06-24","open":6120,"high":7440,"low":6120,"close":7440,"volume":792076,"rsi_14":62.36,"sma_20":5621.25,"sma_60":6901.92,"sma_120":7445.88},{"date":"2026-06-25","open":7440,"high":7440,"low":5300,"close":5340,"volume":540839,"rsi_14":46.17,"sma_20":5601.75,"sma_60":6872.58,"sma_120":7436.29},{"date":"2026-06-26","open":5500,"high":6080,"low":4980,"close":5090,"volume":414548,"rsi_14":47.67,"sma_20":5571.75,"sma_60":6840.25,"sma_120":7420.62},{"date":"2026-06-29","open":5090,"high":5500,"low":4950,"close":4950,"volume":288087,"rsi_14":47.01,"sma_20":5524.75,"sma_60":6804.92,"sma_120":7405.54},{"date":"2026-06-30","open":5060,"high":5060,"low":4555,"close":4620,"volume":133502,"rsi_14":47.34,"sma_20":5439.25,"sma_60":6760.25,"sma_120":7390.71},{"date":"2026-07-01","open":4620,"high":4845,"low":4500,"close":4610,"volume":78311,"rsi_14":47.61,"sma_20":5346.25,"sma_60":6716.42,"sma_120":7376.88},{"date":"2026-07-02","open":4620,"high":4800,"low":4610,"close":4610,"volume":110617,"rsi_14":47.67,"sma_20":5271.75,"sma_60":6666.58,"sma_120":7359.46},{"date":"2026-07-03","open":4615,"high":4625,"low":4400,"close":4525,"volume":74884,"rsi_14":45.59,"sma_20":5203.0,"sma_60":6609.17,"sma_120":7340.25},{"date":"2026-07-06","open":4575,"high":4740,"low":4545,"close":4675,"volume":30503,"rsi_14":47.91,"sma_20":5165.75,"sma_60":6539.75,"sma_120":7322.21},{"date":"2026-07-07","open":4680,"high":5200,"low":4650,"close":4745,"volume":84280,"rsi_14":48.68,"sma_20":5134.0,"sma_60":6476.33,"sma_120":7304.25},{"date":"2026-07-08","open":4875,"high":4875,"low":4460,"close":4510,"volume":13134,"rsi_14":42.64,"sma_20":5109.5,"sma_60":6408.5,"sma_120":7283.5},{"date":"2026-07-09","open":4655,"high":4655,"low":4485,"close":4505,"volume":8677,"rsi_14":39.81,"sma_20":5087.25,"sma_60":6334.75,"sma_120":7266.12},{"date":"2026-07-10","open":4650,"high":4845,"low":4455,"close":4805,"volume":31241,"rsi_14":47.28,"sma_20":5080.5,"sma_60":6266.83,"sma_120":7249.5},{"date":"2026-07-13","open":4790,"high":4875,"low":4570,"close":4585,"volume":16764,"rsi_14":39.79,"sma_20":5052.75,"sma_60":6195.08,"sma_120":7231.04},{"date":"2026-07-14","open":4600,"high":4605,"low":4480,"close":4500,"volume":15409,"rsi_14":13.07,"sma_20":5029.5,"sma_60":6127.92,"sma_120":7212.46},{"date":"2026-07-15","open":4675,"high":4760,"low":4540,"close":4670,"volume":21110,"rsi_14":33.66,"sma_20":5016.5,"sma_60":6063.42,"sma_120":7194.96},{"date":"2026-07-16","open":4705,"high":4735,"low":4435,"close":4555,"volume":21703,"rsi_14":36.03,"sma_20":4969.75,"sma_60":6003.67,"sma_120":7176.25},{"date":"2026-07-20","open":4595,"high":4790,"low":4375,"close":4465,"volume":21126,"rsi_14":37.0,"sma_20":4903.0,"sma_60":5946.75,"sma_120":7157.12},{"date":"2026-07-21","open":4535,"high":4810,"low":4375,"close":4460,"volume":19674,"rsi_14":44.81,"sma_20":4869.5,"sma_60":5887.58,"sma_120":7137.38},{"date":"2026-07-22","open":4400,"high":4680,"low":4300,"close":4310,"volume":34943,"rsi_14":41.07,"sma_20":4798.5,"sma_60":5826.42,"sma_120":7116.62},{"date":"2026-07-23","open":4390,"high":4400,"low":4300,"close":4320,"volume":15082,"rsi_14":41.42,"sma_20":4642.5,"sma_60":5764.25,"sma_120":7096.04},{"date":"2026-07-24","open":4385,"high":4435,"low":4295,"close":4355,"volume":17628,"rsi_14":44.82,"sma_20":4593.25,"sma_60":5704.67,"sma_120":7075.42},{"date":"2026-07-27","open":4310,"high":4380,"low":4270,"close":4340,"volume":16475,"rsi_14":38.87,"sma_20":4555.75,"sma_60":5642.17,"sma_120":7054.58},{"date":"2026-07-28","open":4305,"high":4335,"low":4150,"close":4165,"volume":23430,"rsi_14":31.99,"sma_20":4516.5,"sma_60":5576.25,"sma_120":7032.79},{"date":"2026-07-29","open":4175,"high":4235,"low":3920,"close":4010,"volume":40267,"rsi_14":33.66,"sma_20":4486.0,"sma_60":5511.42,"sma_120":7009.62},{"date":"2026-07-30","open":3800,"high":4200,"low":3800,"close":4125,"volume":47327,"rsi_14":38.41,"sma_20":4461.75,"sma_60":5448.5,"sma_120":6989.17},{"date":"2026-07-31","open":4165,"high":4200,"low":4090,"close":4160,"volume":25894,"rsi_14":26.55,"sma_20":4439.25,"sma_60":5384.5,"sma_120":6966.33},{"date":"2026-08-03","open":4145,"high":4195,"low":4100,"close":4100,"volume":19891,"rsi_14":30.04,"sma_20":4418.0,"sma_60":5322.83,"sma_120":6940.42},{"date":"2026-08-04","open":4110,"high":4395,"low":4105,"close":4200,"volume":27389,"rsi_14":37.8,"sma_20":4394.25,"sma_60":5263.33,"sma_120":6910.67},{"date":"2026-08-05","open":4200,"high":4330,"low":4200,"close":4290,"volume":19048,"rsi_14":33.48,"sma_20":4371.5,"sma_60":5208.17,"sma_120":6888.17},{"date":"2026-08-06","open":4290,"high":4345,"low":4250,"close":4270,"volume":16329,"rsi_14":36.49,"sma_20":4359.5,"sma_60":5162.5,"sma_120":6862.08},{"date":"2026-08-07","open":4290,"high":4350,"low":4245,"close":4310,"volume":19218,"rsi_14":42.29,"sma_20":4349.75,"sma_60":5120.5,"sma_120":6834.92},{"date":"2026-08-10","open":4300,"high":4400,"low":4290,"close":4365,"volume":21176,"rsi_14":45.5,"sma_20":4327.75,"sma_60":5083.08,"sma_120":6805.21},{"date":"2026-08-11","open":4350,"high":4510,"low":4350,"close":4505,"volume":37627,"rsi_14":59.33,"sma_20":4323.75,"sma_60":5051.5,"sma_120":6775.25},{"date":"2026-08-12","open":4500,"high":4535,"low":4440,"close":4445,"volume":16696,"rsi_14":55.71,"sma_20":4321.0,"sma_60":5021.58,"sma_120":6745.96},{"date":"2026-08-13","open":4450,"high":4490,"low":4410,"close":4475,"volume":16367,"rsi_14":55.5,"sma_20":4311.25,"sma_60":4993.67,"sma_120":6713.92},{"date":"2026-08-14","open":4450,"high":4500,"low":4360,"close":4460,"volume":27248,"rsi_14":55.5,"sma_20":4306.5,"sma_60":4965.33,"sma_120":6661.0},{"date":"2026-08-18","open":4450,"high":4450,"low":4215,"close":4310,"volume":32972,"rsi_14":56.81,"sma_20":4298.75,"sma_60":4938.33,"sma_120":6601.25},{"date":"2026-08-19","open":4310,"high":4310,"low":4085,"close":4245,"volume":50732,"rsi_14":62.05,"sma_20":4288.0,"sma_60":4907.75,"sma_120":6544.54},{"date":"2026-08-20","open":4295,"high":4295,"low":4035,"close":4195,"volume":38677,"rsi_14":53.85,"sma_20":4282.25,"sma_60":4876.33,"sma_120":6487.83},{"date":"2026-08-21","open":4185,"high":4185,"low":4050,"close":4100,"volume":18183,"rsi_14":46.91,"sma_20":4271.25,"sma_60":4845.0,"sma_120":6420.33},{"date":"2026-08-24","open":4200,"high":4200,"low":3790,"close":3920,"volume":32517,"rsi_14":41.74,"sma_20":4249.5,"sma_60":4814.83,"sma_120":6359.5},{"date":"2026-08-25","open":3970,"high":3985,"low":3810,"close":3935,"volume":14199,"rsi_14":36.82,"sma_20":4229.25,"sma_60":4785.58,"sma_120":6297.96},{"date":"2026-08-26","open":3935,"high":3965,"low":3840,"close":3900,"volume":18386,"rsi_14":29.47,"sma_20":4216.0,"sma_60":4752.42,"sma_120":6243.12},{"date":"2026-08-27","open":3920,"high":4050,"low":3885,"close":3950,"volume":9972,"rsi_14":33.67,"sma_20":4213.0,"sma_60":4712.75,"sma_120":6202.12},{"date":"2026-08-28","open":3960,"high":4115,"low":3920,"close":4045,"volume":15265,"rsi_14":37.2,"sma_20":4209.0,"sma_60":4672.33,"sma_120":6158.33},{"date":"2026-08-31","open":4050,"high":4090,"low":3985,"close":4090,"volume":8771,"rsi_14":36.59,"sma_20":4205.5,"sma_60":4638.83,"sma_120":6116.58},{"date":"2026-09-01","open":4090,"high":4150,"low":4005,"close":4050,"volume":24481,"rsi_14":25.41,"sma_20":4203.0,"sma_60":4608.0,"sma_120":6072.0},{"date":"2026-09-02","open":4050,"high":4060,"low":3940,"close":4010,"volume":17094,"rsi_14":25.97,"sma_20":4193.5,"sma_60":4584.5,"sma_120":6024.58},{"date":"2026-09-03","open":4050,"high":4270,"low":3945,"close":4050,"volume":92914,"rsi_14":26.78,"sma_20":4181.5,"sma_60":4562.33,"sma_120":5978.25},{"date":"2026-09-04","open":4080,"high":4110,"low":4000,"close":4065,"volume":12077,"rsi_14":28.42,"sma_20":4171.25,"sma_60":4546.75,"sma_120":5934.12},{"date":"2026-09-07","open":4065,"high":4090,"low":4000,"close":4070,"volume":9132,"rsi_14":34.42,"sma_20":4159.25,"sma_60":4532.08,"sma_120":5887.04},{"date":"2026-09-08","open":4065,"high":4065,"low":3960,"close":4030,"volume":16416,"rsi_14":35.57,"sma_20":4142.5,"sma_60":4516.92,"sma_120":5840.62},{"date":"2026-09-09","open":4040,"high":4100,"low":3955,"close":3995,"volume":10107,"rsi_14":36.3,"sma_20":4117.0,"sma_60":4497.83,"sma_120":5804.17},{"date":"2026-09-10","open":4030,"high":4030,"low":3970,"close":4020,"volume":5187,"rsi_14":43.94,"sma_20":4095.75,"sma_60":4482.08,"sma_120":5770.83},{"date":"2026-09-11","open":4030,"high":4030,"low":3920,"close":4020,"volume":9478,"rsi_14":60.42,"sma_20":4073.0,"sma_60":4466.92,"sma_120":5743.08},{"date":"2026-09-14","open":4015,"high":4015,"low":3795,"close":3980,"volume":33938,"rsi_14":54.46,"sma_20":4049.0,"sma_60":4441.75,"sma_120":5715.58},{"date":"2026-09-15","open":3970,"high":4095,"low":3830,"close":3930,"volume":6189,"rsi_14":52.88,"sma_20":4030.0,"sma_60":4410.58,"sma_120":5687.83},{"date":"2026-09-16","open":3940,"high":3955,"low":3900,"close":3955,"volume":8784,"rsi_14":50.51,"sma_20":4015.5,"sma_60":4391.0,"sma_120":5660.46},{"date":"2026-09-17","open":3950,"high":4300,"low":3850,"close":3950,"volume":6339,"rsi_14":38.27,"sma_20":4003.25,"sma_60":4361.33,"sma_120":5629.12},{"date":"2026-09-18","open":3960,"high":4000,"low":3855,"close":3950,"volume":9186,"rsi_14":30.56,"sma_20":3995.75,"sma_60":4303.17,"sma_120":5602.54},{"date":"2026-09-21","open":3945,"high":3955,"low":3810,"close":3890,"volume":8308,"rsi_14":28.95,"sma_20":3994.25,"sma_60":4279.0,"sma_120":5575.79},{"date":"2026-09-22","open":3900,"high":4180,"low":3835,"close":3875,"volume":11223,"rsi_14":30.99,"sma_20":3991.25,"sma_60":4258.75,"sma_120":5549.5},{"date":"2026-09-23","open":3850,"high":4155,"low":3730,"close":3795,"volume":20364,"rsi_14":17.72,"sma_20":3986.0,"sma_60":4239.5,"sma_120":5522.21},{"date":"2026-09-28","open":3800,"high":3850,"low":3670,"close":3710,"volume":14719,"rsi_14":11.83,"sma_20":3974.0,"sma_60":4224.33,"sma_120":5492.29},{"date":"2026-09-29","open":3700,"high":3700,"low":3575,"close":3675,"volume":7122,"rsi_14":9.9,"sma_20":3955.0,"sma_60":4208.58,"sma_120":5462.5},{"date":"2026-09-30","open":3650,"high":3705,"low":3605,"close":3650,"volume":5005,"rsi_14":10.42,"sma_20":3933.0,"sma_60":4192.58,"sma_120":5429.58},{"date":"2026-10-01","open":3625,"high":3700,"low":3590,"close":3615,"volume":5589,"rsi_14":10.42,"sma_20":3911.25,"sma_60":4177.42,"sma_120":5393.29},{"date":"2026-10-02","open":3600,"high":3610,"low":3570,"close":3595,"volume":2659,"rsi_14":5.26,"sma_20":3890.5,"sma_60":4159.42,"sma_120":5349.58},{"date":"2026-10-06","open":3600,"high":3600,"low":3510,"close":3520,"volume":13161,"rsi_14":4.55,"sma_20":3864.5,"sma_60":4139.17,"sma_120":5307.75},{"date":"2026-10-07","open":3570,"high":3585,"low":3510,"close":3580,"volume":5501,"rsi_14":14.91,"sma_20":3840.25,"sma_60":4123.67,"sma_120":5266.08},{"date":"2026-10-08","open":3570,"high":3650,"low":3505,"close":3595,"volume":2775,"rsi_14":18.69,"sma_20":3816.5,"sma_60":4108.5,"sma_120":5221.62},{"date":"2026-10-12","open":3595,"high":3645,"low":3535,"close":3545,"volume":9084,"rsi_14":13.39,"sma_20":3792.25,"sma_60":4087.5,"sma_120":5177.17},{"date":"2026-10-13","open":3570,"high":3775,"low":3540,"close":3750,"volume":25828,"rsi_14":36.84,"sma_20":3780.0,"sma_60":4073.58,"sma_120":5134.33},{"date":"2026-10-14","open":3715,"high":3795,"low":3610,"close":3650,"volume":21746,"rsi_14":32.56,"sma_20":3761.5,"sma_60":4059.42,"sma_120":5093.67},{"date":"2026-10-15","open":3675,"high":3695,"low":3575,"close":3580,"volume":20099,"rsi_14":32.18,"sma_20":3739.5,"sma_60":4041.25,"sma_120":5052.33},{"date":"2026-10-16","open":3595,"high":3750,"low":3560,"close":3600,"volume":13163,"rsi_14":34.29,"sma_20":3720.5,"sma_60":4025.33,"sma_120":5014.5},{"date":"2026-10-19","open":3640,"high":3725,"low":3640,"close":3715,"volume":8626,"rsi_14":45.6,"sma_20":3709.75,"sma_60":4012.83,"sma_120":4979.79},{"date":"2026-10-20","open":3675,"high":3750,"low":3660,"close":3685,"volume":6041,"rsi_14":48.54,"sma_20":3696.25,"sma_60":3999.92,"sma_120":4943.75},{"date":"2026-10-21","open":3685,"high":3695,"low":3585,"close":3605,"volume":11451,"rsi_14":46.11,"sma_20":3679.0,"sma_60":3988.17,"sma_120":4907.29},{"date":"2026-10-22","open":3690,"high":3700,"low":3255,"close":3640,"volume":15210,"rsi_14":49.45,"sma_20":3663.5,"sma_60":3976.83,"sma_120":4870.54},{"date":"2026-10-23","open":3605,"high":3605,"low":3520,"close":3545,"volume":2029}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":17.15,"pbr":1.24,"ttm_eps":null,"close":6092.0806},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.16,"pbr":0.95,"ttm_eps":null,"close":4650.6509},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.44,"pbr":1.02,"ttm_eps":null,"close":5002.98},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":20.28,"pbr":1.06,"ttm_eps":null,"close":5059.5107},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.53,"pbr":1.02,"ttm_eps":null,"close":4842.8091},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":42.34,"pbr":1.11,"ttm_eps":null,"close":5163.1504},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.44,"ttm_eps":null,"close":6400.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.67,"ttm_eps":null,"close":7070.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.09,"ttm_eps":null,"close":4620.0}],"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":"와토스코리아","phase":"above-fold","symbol_resolved":true}