{"status":"ok","report":{"price_analysis":{"current":4850.0,"change_1d":0.2,"change_7d":-2.5,"change_30d":-1.0,"high_30d":6100.0,"low_30d":4725.0,"position_in_range":9.0,"support":4862.5,"resistance":5962.5},"summary":"비상교육(100220)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 630.69억. 현재가 4,850원, 전일 대비 +0.2%, 30일 -1.0%. PER 1.8배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.30만, 기관 순매도 1.28만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.8배입니다. ROE 0.4%입니다. 시가총액 630.69억. 매출 2941.39억, 영업이익 462.02억.","grade":"C","comment":"PER 1.83배, ROE 0.39%","per":1.83,"pbr":0.28,"roe":0.39,"eps":2648.19,"revenue":294138781621.0,"operating_income":46202125192.0,"net_income":34417774389.0,"market_cap":63069172050,"profit_margin":11.7,"roa":0.22,"operating_margin":15.71,"gross_margin":62.51,"debt_ratio":0.7858178103522689,"total_assets":399364793930.0,"total_equity":223631319844.0,"total_debt":175733474086.0,"dividend_yield":3.17,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-26.20)가 시그널선(-11.16)을 하회합니다(데드크로스). 현재가가 SMA20(4976)과 SMA60(4986) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4874~5079 (현재 위치 -12%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 35","rsi_14":35.164835164835154,"macd":-26.199277723811065,"macd_signal":-11.15720719488056,"sma_20":4976.25,"sma_60":4986.166666666667,"bb_upper":5078.859697397468,"bb_lower":4873.640302602532,"atr_14":180.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.30만, 기관 순매수 -1.28만. 30일 누적: 외국인 -2.30만, 기관 -5.51만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-12954.0,"institutional_flow":-12823.0,"data":[{"date":"2026-10-22","foreign_net":-2215.0,"institution_net":-1723.0,"retail_net":3938.0},{"date":"2026-10-21","foreign_net":-10474.0,"institution_net":-45.0,"retail_net":10519.0},{"date":"2026-10-20","foreign_net":-277.0,"institution_net":-2233.0,"retail_net":2510.0},{"date":"2026-10-19","foreign_net":849.0,"institution_net":-3501.0,"retail_net":2652.0},{"date":"2026-10-16","foreign_net":-837.0,"institution_net":-5321.0,"retail_net":6158.0},{"date":"2026-10-15","foreign_net":7005.0,"institution_net":45.0,"retail_net":-7050.0},{"date":"2026-10-14","foreign_net":-864.0,"institution_net":62.0,"retail_net":802.0},{"date":"2026-10-13","foreign_net":4003.0,"institution_net":38.0,"retail_net":-4041.0},{"date":"2026-10-12","foreign_net":-7063.0,"institution_net":48.0,"retail_net":7015.0},{"date":"2026-10-08","foreign_net":-2757.0,"institution_net":-2657.0,"retail_net":5414.0},{"date":"2026-10-07","foreign_net":3949.0,"institution_net":-6546.0,"retail_net":2597.0},{"date":"2026-10-06","foreign_net":1094.0,"institution_net":-4.0,"retail_net":-1090.0},{"date":"2026-10-02","foreign_net":-1869.0,"institution_net":-470.0,"retail_net":2339.0},{"date":"2026-10-01","foreign_net":-2293.0,"institution_net":-1631.0,"retail_net":3924.0},{"date":"2026-09-30","foreign_net":-2448.0,"institution_net":-664.0,"retail_net":3112.0},{"date":"2026-09-29","foreign_net":799.0,"institution_net":-1159.0,"retail_net":360.0},{"date":"2026-09-28","foreign_net":52.0,"institution_net":-578.0,"retail_net":526.0},{"date":"2026-09-23","foreign_net":-11476.0,"institution_net":-3129.0,"retail_net":14605.0},{"date":"2026-09-22","foreign_net":1577.0,"institution_net":-3194.0,"retail_net":1617.0},{"date":"2026-09-21","foreign_net":-156.0,"institution_net":-1374.0,"retail_net":1530.0},{"date":"2026-09-18","foreign_net":7948.0,"institution_net":-3597.0,"retail_net":-4351.0},{"date":"2026-09-17","foreign_net":11998.0,"institution_net":-3574.0,"retail_net":-8424.0},{"date":"2026-09-16","foreign_net":-3862.0,"institution_net":-1206.0,"retail_net":5068.0},{"date":"2026-09-15","foreign_net":-3307.0,"institution_net":-1034.0,"retail_net":4341.0},{"date":"2026-09-14","foreign_net":-13383.0,"institution_net":-2367.0,"retail_net":15750.0},{"date":"2026-09-11","foreign_net":8812.0,"institution_net":-2002.0,"retail_net":-6810.0},{"date":"2026-09-10","foreign_net":5800.0,"institution_net":-2783.0,"retail_net":-3017.0},{"date":"2026-09-09","foreign_net":-1887.0,"institution_net":-1621.0,"retail_net":3508.0},{"date":"2026-09-08","foreign_net":-10828.0,"institution_net":-2829.0,"retail_net":13657.0},{"date":"2026-09-07","foreign_net":-859.0,"institution_net":-26.0,"retail_net":885.0}],"periods":{"d1":{"foreign_net":-2215.0,"institution_net":-1723.0,"retail_net":3938.0},"d3":{"foreign_net":-12966.0,"institution_net":-4001.0,"retail_net":16967.0},"d7":{"foreign_net":-6813.0,"institution_net":-12716.0,"retail_net":19529.0},"d14":{"foreign_net":-11749.0,"institution_net":-23938.0,"retail_net":35687.0},"d30":{"foreign_net":-22969.0,"institution_net":-55075.0,"retail_net":78044.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 1.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":15,"summary":"매출 -49.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":-49.6,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":-102.5,"unit":"%","percentile":11,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 0.9x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.94,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.59,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":42.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -49.6%"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.57,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.79,"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":62.51,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.83,"current_pbr":0.28,"per_5y_high":12.06,"per_5y_low":1.97,"per_5y_avg":4.95,"per_percentile":0.0,"pbr_5y_high":0.61,"pbr_5y_low":0.41,"pbr_5y_avg":0.49,"pbr_percentile":0.0,"per_5y_median":3.28,"pbr_5y_median":0.47,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.48},{"quarter":"2024-Q3","per":null,"pbr":0.52},{"quarter":"2024-Q4","per":null,"pbr":0.43},{"quarter":"2025-Q1","per":3.56,"pbr":0.41},{"quarter":"2025-Q2","per":6.17,"pbr":0.61},{"quarter":"2025-Q3","per":12.06,"pbr":0.55},{"quarter":"2025-Q4","per":2.99,"pbr":0.46},{"quarter":"2026-Q1","per":2.97,"pbr":0.47},{"quarter":"2026-Q2","per":1.97,"pbr":0.44},{"quarter":"현재","per":1.83,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4612.2539,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4793.6885,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4115.6968,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4363.9756,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6178.3198,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5223.4014,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4895.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5570.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PUBLISHING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":3.56,"eps":1224.98,"close":4363.98,"source":"reported"},{"date":"2025-04","per":4.29,"eps":1224.98,"close":5252.05,"source":"reported"},{"date":"2025-05","per":4.43,"eps":1224.98,"close":5423.93,"source":"reported"},{"date":"2025-06","per":6.17,"eps":1001.65,"close":6178.32,"source":"reported"},{"date":"2025-07","per":6.04,"eps":1001.65,"close":6054.18,"source":"reported"},{"date":"2025-08","per":5.08,"eps":1001.65,"close":5089.71,"source":"reported"},{"date":"2025-09","per":12.06,"eps":433.25,"close":5223.4,"source":"reported"},{"date":"2025-10","per":12.65,"eps":433.25,"close":5481.23,"source":"reported"},{"date":"2025-11","per":11.42,"eps":433.25,"close":4946.48,"source":"reported"},{"date":"2025-12","per":2.99,"eps":1638.14,"close":4895.0,"source":"reported"},{"date":"2026-01","per":3.04,"eps":1638.14,"close":4980.0,"source":"reported"},{"date":"2026-02","per":3.34,"eps":1638.14,"close":5470.0,"source":"reported"},{"date":"2026-03","per":2.97,"eps":1876.31,"close":5570.0,"source":"reported"},{"date":"2026-04","per":3.75,"eps":1876.31,"close":7030.0,"source":"reported"},{"date":"2026-05","per":2.84,"eps":1876.31,"close":5320.0,"source":"reported"},{"date":"2026-06","per":1.97,"eps":2648.19,"close":5220.0,"source":"reported"},{"date":"2026-07","per":1.96,"eps":2648.19,"close":5180.0,"source":"reported"},{"date":"2026-08","per":1.86,"eps":2648.19,"close":4925.0,"source":"reported"},{"date":"2026-09","per":1.88,"eps":2648.19,"close":4975.0,"source":"reported"},{"date":"2026-10","per":1.82,"eps":2648.19,"close":4820.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.71,"std":3.33,"upper_1sd":8.04,"lower_1sd":1.37,"current":1.82,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.17,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":83,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":5.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":17.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.59,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.17,"summary":"배당수익률 3.17%","metrics":[{"name":"배당수익률","value":3.17,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"1.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:00.811344+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.003934403019280872,"dividend_yield":null,"eps":67.7,"revenue":52569631057.0,"operating_income":-860460599.0,"net_income":879855740.0,"market_cap":null,"profit_margin":0.016736958626283556,"operating_margin":-0.016368016698976317,"roa":0.002203137966523458,"gross_margin":0.6251477738043582,"total_equity":223631319844.0,"total_assets":399364793930.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":4.24,"pbr":0.43,"roe":0.1155872957474164,"dividend_yield":3.17,"eps":1981.88,"revenue":104237314713.0,"operating_income":35041682714.0,"net_income":25758009933.0,"market_cap":90200000000.0,"profit_margin":0.2471093005793594,"operating_margin":0.336172154956998,"roa":0.061550141964802164,"gross_margin":0.6633259705257618,"total_equity":222844645395.0,"total_assets":418488229446.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.10944496603705745,"dividend_yield":null,"eps":1682.17,"revenue":94388911979.0,"operating_income":26391312194.0,"net_income":21862694397.0,"market_cap":null,"profit_margin":0.2316235449547728,"operating_margin":0.27960182653521465,"roa":0.05473306207266124,"gross_margin":0.6780720920508069,"total_equity":199759707446.0,"total_assets":399442193970.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.07961139003076102,"dividend_yield":null,"eps":-1083.56,"revenue":42942923872.0,"operating_income":-14370409117.0,"net_income":-14082785681.0,"market_cap":null,"profit_margin":-0.32794193807055544,"operating_margin":-0.3346397455337202,"roa":-0.03906494139061315,"gross_margin":0.5401954379293086,"total_equity":176894106177.0,"total_assets":360496782529.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0479100561686898,"dividend_yield":null,"eps":-704.18,"revenue":43958930156.0,"operating_income":-9511096717.0,"net_income":-9152068269.0,"market_cap":null,"profit_margin":-0.20819588275969053,"operating_margin":-0.2163632436742053,"roa":-0.02450503468974548,"gross_margin":0.6578302268817391,"total_equity":191026039226.0,"total_assets":373477058281.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.11316126011173794,"dividend_yield":null,"eps":1743.71,"revenue":87484906560.0,"operating_income":19108383659.0,"net_income":22662594649.0,"market_cap":null,"profit_margin":0.259045766179761,"operating_margin":0.21841920407030266,"roa":0.05657654439313262,"gross_margin":0.6551826478169585,"total_equity":200268136168.0,"total_assets":400565196975.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.034907764691092386,"dividend_yield":null,"eps":477.28,"revenue":91290398163.0,"operating_income":21683632837.0,"net_income":6203073908.0,"market_cap":null,"profit_margin":0.06794880987291066,"operating_margin":0.2375236966135654,"roa":0.015977916325249576,"gross_margin":0.6523602303351256,"total_equity":177698972217.0,"total_assets":388227963004.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.038949052662400487,"dividend_yield":null,"eps":-515.16,"revenue":42980063053.0,"operating_income":-11466227868.0,"net_income":-6695359258.0,"market_cap":null,"profit_margin":-0.1557782558332628,"operating_margin":-0.26678015464660093,"roa":-0.01811691900862309,"gross_margin":0.5594802053302609,"total_equity":171900439172.0,"total_assets":369563900728.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03498078396369361,"dividend_yield":null,"eps":-480.85,"revenue":46638877581.0,"operating_income":-5085814148.0,"net_income":-6249547506.0,"market_cap":null,"profit_margin":-0.1339986687103717,"operating_margin":-0.10904666689645821,"roa":-0.016486317822009443,"gross_margin":0.649751955101623,"total_equity":178656587928.0,"total_assets":379074792411.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.020784371713282623,"dividend_yield":null,"eps":295.84,"revenue":65550807124.0,"operating_income":5090578515.0,"net_income":3845020063.0,"market_cap":null,"profit_margin":0.05865709716932272,"operating_margin":0.07765851769559974,"roa":0.01015907697995172,"gross_margin":0.6776245255222344,"total_equity":184995732180.0,"total_assets":378481241021.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.014004760913418365,"dividend_yield":null,"eps":195.24,"revenue":88293278772.0,"operating_income":12970311358.0,"net_income":2537504497.0,"market_cap":null,"profit_margin":0.028739497867698464,"operating_margin":0.14690032512546367,"roa":0.006997671606222685,"gross_margin":0.5914678451443022,"total_equity":181188705233.0,"total_assets":362621260298.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.024506995123856876,"dividend_yield":null,"eps":-341.43,"revenue":49427048577.0,"operating_income":-5633067989.0,"net_income":-4437469232.0,"market_cap":null,"profit_margin":-0.08977815507408018,"operating_margin":-0.11396731448013767,"roa":-0.013812117287866046,"gross_margin":0.6151360448041829,"total_equity":181069495039.0,"total_assets":321273642521.0}],"current_price":4850.0,"change_pct":0.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":16400.0},{"date":"2017-01-11","close":16550.0},{"date":"2017-01-12","close":16300.0},{"date":"2017-01-13","close":16300.0},{"date":"2017-01-16","close":16250.0},{"date":"2017-01-17","close":17000.0},{"date":"2017-01-18","close":17000.0},{"date":"2017-01-19","close":16950.0},{"date":"2017-01-20","close":16450.0},{"date":"2017-01-23","close":16850.0},{"date":"2017-01-24","close":16350.0},{"date":"2017-01-25","close":16400.0},{"date":"2017-01-26","close":16500.0},{"date":"2017-01-31","close":16600.0},{"date":"2017-02-01","close":16900.0},{"date":"2017-02-02","close":16600.0},{"date":"2017-02-03","close":16700.0},{"date":"2017-02-06","close":16200.0},{"date":"2017-02-07","close":16100.0},{"date":"2017-02-08","close":15800.0},{"date":"2017-02-09","close":15850.0},{"date":"2017-02-10","close":16100.0},{"date":"2017-02-13","close":16150.0},{"date":"2017-02-14","close":16150.0},{"date":"2017-02-15","close":16150.0},{"date":"2017-02-16","close":16450.0},{"date":"2017-02-17","close":16100.0},{"date":"2017-02-20","close":15500.0},{"date":"2017-02-21","close":15450.0},{"date":"2017-02-22","close":15350.0},{"date":"2017-02-23","close":15300.0},{"date":"2017-02-24","close":15450.0},{"date":"2017-02-27","close":15500.0},{"date":"2017-02-28","close":15600.0},{"date":"2017-03-02","close":15300.0},{"date":"2017-03-03","close":14500.0},{"date":"2017-03-06","close":15000.0},{"date":"2017-03-07","close":15000.0},{"date":"2017-03-08","close":15050.0},{"date":"2017-03-09","close":14950.0},{"date":"2017-03-10","close":14950.0},{"date":"2017-03-13","close":14850.0},{"date":"2017-03-14","close":14400.0},{"date":"2017-03-15","close":14400.0},{"date":"2017-03-16","close":14500.0},{"date":"2017-03-17","close":14350.0},{"date":"2017-03-20","close":13850.0},{"date":"2017-03-21","close":14050.0},{"date":"2017-03-22","close":14450.0},{"date":"2017-03-23","close":14450.0},{"date":"2017-03-24","close":14650.0},{"date":"2017-03-27","close":14100.0},{"date":"2017-03-28","close":13950.0},{"date":"2017-03-29","close":13950.0},{"date":"2017-03-30","close":14000.0},{"date":"2017-03-31","close":14050.0},{"date":"2017-04-03","close":14200.0},{"date":"2017-04-04","close":14050.0},{"date":"2017-04-05","close":14500.0},{"date":"2017-04-06","close":14500.0},{"date":"2017-04-07","close":14500.0},{"date":"2017-04-10","close":14150.0},{"date":"2017-04-11","close":14000.0},{"date":"2017-04-12","close":13650.0},{"date":"2017-04-13","close":14050.0},{"date":"2017-04-14","close":13850.0},{"date":"2017-04-17","close":14000.0},{"date":"2017-04-18","close":14100.0},{"date":"2017-04-19","close":13950.0},{"date":"2017-04-20","close":14000.0},{"date":"2017-04-21","close":13850.0},{"date":"2017-04-24","close":13800.0},{"date":"2017-04-25","close":14000.0},{"date":"2017-04-26","close":14550.0},{"date":"2017-04-27","close":14600.0},{"date":"2017-04-28","close":14750.0},{"date":"2017-05-02","close":14200.0},{"date":"2017-05-04","close":14400.0},{"date":"2017-05-08","close":14350.0},{"date":"2017-05-10","close":14200.0},{"date":"2017-05-11","close":14300.0},{"date":"2017-05-12","close":14450.0},{"date":"2017-05-15","close":14600.0},{"date":"2017-05-16","close":14150.0},{"date":"2017-05-17","close":14150.0},{"date":"2017-05-18","close":14150.0},{"date":"2017-05-19","close":14850.0},{"date":"2017-05-22","close":14550.0},{"date":"2017-05-23","close":14550.0},{"date":"2017-05-24","close":15100.0},{"date":"2017-05-25","close":15350.0},{"date":"2017-05-26","close":15450.0},{"date":"2017-05-29","close":15350.0},{"date":"2017-05-30","close":15750.0},{"date":"2017-05-31","close":15800.0},{"date":"2017-06-01","close":15200.0},{"date":"2017-06-02","close":15000.0},{"date":"2017-06-05","close":14900.0},{"date":"2017-06-07","close":15200.0},{"date":"2017-06-08","close":15350.0},{"date":"2017-06-09","close":15400.0},{"date":"2017-06-12","close":15150.0},{"date":"2017-06-13","close":15150.0},{"date":"2017-06-14","close":15150.0},{"date":"2017-06-15","close":15100.0},{"date":"2017-06-16","close":14900.0},{"date":"2017-06-19","close":14650.0},{"date":"2017-06-20","close":14750.0},{"date":"2017-06-21","close":14300.0},{"date":"2017-06-22","close":14250.0},{"date":"2017-06-23","close":14400.0},{"date":"2017-06-26","close":14100.0},{"date":"2017-06-27","close":14100.0},{"date":"2017-06-28","close":14500.0},{"date":"2017-06-29","close":14350.0},{"date":"2017-06-30","close":14250.0},{"date":"2017-07-03","close":14150.0},{"date":"2017-07-04","close":14000.0},{"date":"2017-07-05","close":14000.0},{"date":"2017-07-06","close":14050.0},{"date":"2017-07-07","close":14050.0},{"date":"2017-07-10","close":13900.0},{"date":"2017-07-11","close":13850.0},{"date":"2017-07-12","close":13750.0},{"date":"2017-07-13","close":13750.0},{"date":"2017-07-14","close":13350.0},{"date":"2017-07-17","close":13400.0},{"date":"2017-07-18","close":13500.0},{"date":"2017-07-19","close":13400.0},{"date":"2017-07-20","close":13900.0},{"date":"2017-07-21","close":13950.0},{"date":"2017-07-24","close":13750.0},{"date":"2017-07-25","close":13450.0},{"date":"2017-07-26","close":13350.0},{"date":"2017-07-27","close":13350.0},{"date":"2017-07-28","close":13000.0},{"date":"2017-07-31","close":13050.0},{"date":"2017-08-01","close":12850.0},{"date":"2017-08-02","close":13000.0},{"date":"2017-08-03","close":12750.0},{"date":"2017-08-04","close":12850.0},{"date":"2017-08-07","close":12900.0},{"date":"2017-08-08","close":12900.0},{"date":"2017-08-09","close":12750.0},{"date":"2017-08-10","close":12450.0},{"date":"2017-08-11","close":12150.0},{"date":"2017-08-14","close":12200.0},{"date":"2017-08-16","close":12200.0},{"date":"2017-08-17","close":11950.0},{"date":"2017-08-18","close":12250.0},{"date":"2017-08-21","close":12050.0},{"date":"2017-08-22","close":12000.0},{"date":"2017-08-23","close":12050.0},{"date":"2017-08-24","close":12150.0},{"date":"2017-08-25","close":12500.0},{"date":"2017-08-28","close":13100.0},{"date":"2017-08-29","close":13150.0},{"date":"2017-08-30","close":13250.0},{"date":"2017-08-31","close":12650.0},{"date":"2017-09-01","close":12850.0},{"date":"2017-09-04","close":12300.0},{"date":"2017-09-05","close":12300.0},{"date":"2017-09-06","close":12250.0},{"date":"2017-09-07","close":12250.0},{"date":"2017-09-08","close":12200.0},{"date":"2017-09-11","close":11950.0},{"date":"2017-09-12","close":12100.0},{"date":"2017-09-13","close":12100.0},{"date":"2017-09-14","close":11850.0},{"date":"2017-09-15","close":11900.0},{"date":"2017-09-18","close":11900.0},{"date":"2017-09-19","close":11900.0},{"date":"2017-09-20","close":11750.0},{"date":"2017-09-21","close":11600.0},{"date":"2017-09-22","close":11300.0},{"date":"2017-09-25","close":10700.0},{"date":"2017-09-26","close":10400.0},{"date":"2017-09-27","close":10550.0},{"date":"2017-09-28","close":10600.0},{"date":"2017-09-29","close":10800.0},{"date":"2017-10-10","close":10750.0},{"date":"2017-10-11","close":10900.0},{"date":"2017-10-12","close":11100.0},{"date":"2017-10-13","close":10950.0},{"date":"2017-10-16","close":11150.0},{"date":"2017-10-17","close":11150.0},{"date":"2017-10-18","close":11300.0},{"date":"2017-10-19","close":11450.0},{"date":"2017-10-20","close":11450.0},{"date":"2017-10-23","close":11500.0},{"date":"2017-10-24","close":11250.0},{"date":"2017-10-25","close":11200.0},{"date":"2017-10-26","close":11050.0},{"date":"2017-10-27","close":11150.0},{"date":"2017-10-30","close":11400.0},{"date":"2017-10-31","close":11800.0},{"date":"2017-11-01","close":11700.0},{"date":"2017-11-02","close":11800.0},{"date":"2017-11-03","close":11900.0},{"date":"2017-11-06","close":11800.0},{"date":"2017-11-07","close":11900.0},{"date":"2017-11-08","close":11800.0},{"date":"2017-11-09","close":11550.0},{"date":"2017-11-10","close":11500.0},{"date":"2017-11-13","close":11600.0},{"date":"2017-11-14","close":11550.0},{"date":"2017-11-15","close":12050.0},{"date":"2017-11-16","close":12250.0},{"date":"2017-11-17","close":12150.0},{"date":"2017-11-20","close":12200.0},{"date":"2017-11-21","close":11800.0},{"date":"2017-11-22","close":11800.0},{"date":"2017-11-23","close":11950.0},{"date":"2017-11-24","close":12000.0},{"date":"2017-11-27","close":11800.0},{"date":"2017-11-28","close":11850.0},{"date":"2017-11-29","close":11950.0},{"date":"2017-11-30","close":11950.0},{"date":"2017-12-01","close":11650.0},{"date":"2017-12-04","close":11450.0},{"date":"2017-12-05","close":11450.0},{"date":"2017-12-06","close":11650.0},{"date":"2017-12-07","close":11550.0},{"date":"2017-12-08","close":11550.0},{"date":"2017-12-11","close":12100.0},{"date":"2017-12-12","close":11700.0},{"date":"2017-12-13","close":11800.0},{"date":"2017-12-14","close":11400.0},{"date":"2017-12-15","close":11750.0},{"date":"2017-12-18","close":11750.0},{"date":"2017-12-19","close":11950.0},{"date":"2017-12-20","close":11800.0},{"date":"2017-12-21","close":11650.0},{"date":"2017-12-22","close":11650.0},{"date":"2017-12-26","close":11700.0},{"date":"2017-12-27","close":11700.0},{"date":"2017-12-28","close":11900.0},{"date":"2018-01-02","close":9955.7559},{"date":"2018-01-03","close":9913.9238},{"date":"2018-01-04","close":10248.5723},{"date":"2018-01-05","close":10290.4023},{"date":"2018-01-08","close":10123.0781},{"date":"2018-01-09","close":10123.0781},{"date":"2018-01-10","close":10164.9092},{"date":"2018-01-11","close":10206.7402},{"date":"2018-01-12","close":9955.7559},{"date":"2018-01-15","close":9872.0938},{"date":"2018-01-16","close":10081.248},{"date":"2018-01-17","close":10123.0781},{"date":"2018-01-18","close":10123.0781},{"date":"2018-01-19","close":10123.0781},{"date":"2018-01-22","close":9955.7559},{"date":"2018-01-23","close":10164.9092},{"date":"2018-01-24","close":10123.0781},{"date":"2018-01-25","close":10081.248},{"date":"2018-01-26","close":9955.7559},{"date":"2018-01-29","close":10164.9092},{"date":"2018-01-30","close":10332.2324},{"date":"2018-01-31","close":10625.0479},{"date":"2018-02-01","close":10583.2178},{"date":"2018-02-02","close":10457.7266},{"date":"2018-02-05","close":10248.5723},{"date":"2018-02-06","close":10039.417},{"date":"2018-02-07","close":9955.7559},{"date":"2018-02-08","close":10081.248},{"date":"2018-02-09","close":9872.0938},{"date":"2018-02-12","close":9788.4307},{"date":"2018-02-13","close":9537.4453},{"date":"2018-02-14","close":9579.2764},{"date":"2018-02-19","close":9579.2764},{"date":"2018-02-20","close":9537.4453},{"date":"2018-02-21","close":10332.2324},{"date":"2018-02-22","close":10541.3877},{"date":"2018-02-23","close":10750.542},{"date":"2018-02-26","close":11210.6816},{"date":"2018-02-27","close":10834.2041},{"date":"2018-02-28","close":11294.3447},{"date":"2018-03-02","close":11419.8369},{"date":"2018-03-05","close":11670.8223},{"date":"2018-03-06","close":11670.8223},{"date":"2018-03-07","close":9955.7559},{"date":"2018-03-08","close":9997.5859},{"date":"2018-03-09","close":9913.9238},{"date":"2018-03-12","close":10583.2178},{"date":"2018-03-13","close":9913.9238},{"date":"2018-03-14","close":9788.4307},{"date":"2018-03-15","close":9746.5996},{"date":"2018-03-16","close":9788.4307},{"date":"2018-03-19","close":9453.7842},{"date":"2018-03-20","close":9328.292},{"date":"2018-03-21","close":9160.9678},{"date":"2018-03-22","close":9160.9678},{"date":"2018-03-23","close":8658.9961},{"date":"2018-03-26","close":8575.334},{"date":"2018-03-27","close":8658.9961},{"date":"2018-03-28","close":8491.6738},{"date":"2018-03-29","close":8449.8428},{"date":"2018-03-30","close":8658.9961},{"date":"2018-04-02","close":8575.334},{"date":"2018-04-03","close":8449.8428},{"date":"2018-04-04","close":8257.4209},{"date":"2018-04-05","close":8257.4209},{"date":"2018-04-06","close":8223.9551},{"date":"2018-04-09","close":8165.3921},{"date":"2018-04-10","close":8106.8286},{"date":"2018-04-11","close":8215.5898},{"date":"2018-04-12","close":8307.6172},{"date":"2018-04-13","close":8223.9551},{"date":"2018-04-16","close":8324.3506},{"date":"2018-04-17","close":8617.165},{"date":"2018-04-18","close":8617.165},{"date":"2018-04-19","close":8575.334},{"date":"2018-04-20","close":8533.5029},{"date":"2018-04-23","close":8533.5029},{"date":"2018-04-24","close":8658.9961},{"date":"2018-04-25","close":8784.4902},{"date":"2018-04-26","close":8658.9961},{"date":"2018-04-27","close":8658.9961},{"date":"2018-04-30","close":8533.5029},{"date":"2018-05-02","close":8575.334},{"date":"2018-05-03","close":8658.9961},{"date":"2018-05-04","close":8700.8271},{"date":"2018-05-08","close":8408.0117},{"date":"2018-05-09","close":8491.6738},{"date":"2018-05-10","close":8617.165},{"date":"2018-05-11","close":8784.4902},{"date":"2018-05-14","close":8742.6592},{"date":"2018-05-15","close":8784.4902},{"date":"2018-05-16","close":8315.9844},{"date":"2018-05-17","close":8198.8574},{"date":"2018-05-18","close":8349.4482},{"date":"2018-05-21","close":8408.0117},{"date":"2018-05-23","close":8240.6875},{"date":"2018-05-24","close":8198.8574},{"date":"2018-05-25","close":8014.8018},{"date":"2018-05-28","close":7906.0405},{"date":"2018-05-29","close":7805.6465},{"date":"2018-05-30","close":7663.4214},{"date":"2018-05-31","close":7864.2095},{"date":"2018-06-01","close":7705.2529},{"date":"2018-06-04","close":7747.0835},{"date":"2018-06-05","close":7713.6182},{"date":"2018-06-07","close":7763.8169},{"date":"2018-06-08","close":7847.4775},{"date":"2018-06-11","close":7830.7461},{"date":"2018-06-12","close":7839.1113},{"date":"2018-06-14","close":7830.7461},{"date":"2018-06-15","close":7847.4775},{"date":"2018-06-18","close":7671.7881},{"date":"2018-06-19","close":7546.2939},{"date":"2018-06-20","close":7621.5918},{"date":"2018-06-21","close":7588.1255},{"date":"2018-06-22","close":7529.563},{"date":"2018-06-25","close":7755.4487},{"date":"2018-06-26","close":7596.4917},{"date":"2018-06-27","close":7529.563},{"date":"2018-06-28","close":7579.7598},{"date":"2018-06-29","close":7512.8301},{"date":"2018-07-02","close":7387.3369},{"date":"2018-07-03","close":7521.1963},{"date":"2018-07-04","close":7529.563},{"date":"2018-07-05","close":7646.6899},{"date":"2018-07-06","close":7772.1812},{"date":"2018-07-09","close":7655.0557},{"date":"2018-07-10","close":7604.8589},{"date":"2018-07-11","close":7655.0557},{"date":"2018-07-12","close":7772.1812},{"date":"2018-07-13","close":7880.9429},{"date":"2018-07-16","close":7864.2095},{"date":"2018-07-17","close":8073.3643},{"date":"2018-07-18","close":7914.4062},{"date":"2018-07-19","close":7897.6743},{"date":"2018-07-20","close":7889.3091},{"date":"2018-07-23","close":7688.5195},{"date":"2018-07-24","close":7814.0117},{"date":"2018-07-25","close":7596.4917},{"date":"2018-07-26","close":7613.2246},{"date":"2018-07-27","close":7713.6182},{"date":"2018-07-30","close":7663.4214},{"date":"2018-07-31","close":7780.5474},{"date":"2018-08-01","close":8073.3643},{"date":"2018-08-02","close":8056.6318},{"date":"2018-08-03","close":8031.5332},{"date":"2018-08-06","close":8014.8018},{"date":"2018-08-07","close":8098.4624},{"date":"2018-08-08","close":7998.0693},{"date":"2018-08-09","close":8106.8286},{"date":"2018-08-10","close":8023.1665},{"date":"2018-08-13","close":7747.0835},{"date":"2018-08-14","close":7755.4487},{"date":"2018-08-16","close":7546.2939},{"date":"2018-08-17","close":7521.1963},{"date":"2018-08-20","close":7554.6616},{"date":"2018-08-21","close":7546.2939},{"date":"2018-08-22","close":7178.1826},{"date":"2018-08-23","close":6843.5361},{"date":"2018-08-24","close":6835.1699},{"date":"2018-08-27","close":6826.8027},{"date":"2018-08-28","close":6902.0996},{"date":"2018-08-29","close":6994.127},{"date":"2018-08-30","close":6960.6626},{"date":"2018-08-31","close":6918.8311},{"date":"2018-09-03","close":6868.6343},{"date":"2018-09-04","close":6784.9727},{"date":"2018-09-05","close":6784.9727},{"date":"2018-09-06","close":6759.8735},{"date":"2018-09-07","close":6751.5073},{"date":"2018-09-10","close":6684.5781},{"date":"2018-09-11","close":6609.2832},{"date":"2018-09-12","close":6299.7339},{"date":"2018-09-13","close":6416.8604},{"date":"2018-09-14","close":6550.7197},{"date":"2018-09-17","close":6600.917},{"date":"2018-09-18","close":6467.0571},{"date":"2018-09-19","close":6358.2974},{"date":"2018-09-20","close":6324.8325},{"date":"2018-09-21","close":6333.1987},{"date":"2018-09-27","close":6383.3955},{"date":"2018-09-28","close":6366.6641},{"date":"2018-10-01","close":6425.2271},{"date":"2018-10-02","close":6483.79},{"date":"2018-10-04","close":6500.522},{"date":"2018-10-05","close":6391.7622},{"date":"2018-10-08","close":6433.5933},{"date":"2018-10-10","close":6358.2974},{"date":"2018-10-11","close":5873.0586},{"date":"2018-10-12","close":5856.3267},{"date":"2018-10-15","close":6057.1143},{"date":"2018-10-16","close":6057.1143},{"date":"2018-10-17","close":6266.269},{"date":"2018-10-18","close":6115.6777},{"date":"2018-10-19","close":6073.8472},{"date":"2018-10-22","close":6149.1426},{"date":"2018-10-23","close":6082.2129},{"date":"2018-10-24","close":6006.9175},{"date":"2018-10-25","close":6073.8472},{"date":"2018-10-26","close":5956.7202},{"date":"2018-10-29","close":5789.397},{"date":"2018-10-30","close":5764.2983},{"date":"2018-10-31","close":5956.7202},{"date":"2018-11-01","close":5939.9878},{"date":"2018-11-02","close":6098.9458},{"date":"2018-11-05","close":5923.2563},{"date":"2018-11-06","close":5956.7202},{"date":"2018-11-07","close":5856.3267},{"date":"2018-11-08","close":5914.8901},{"date":"2018-11-09","close":5873.0586},{"date":"2018-11-12","close":5939.9878},{"date":"2018-11-13","close":5789.397},{"date":"2018-11-14","close":5789.397},{"date":"2018-11-15","close":5839.5938},{"date":"2018-11-16","close":5847.96},{"date":"2018-11-19","close":5847.96},{"date":"2018-11-20","close":5797.7632},{"date":"2018-11-21","close":5814.4956},{"date":"2018-11-22","close":5814.4956},{"date":"2018-11-23","close":5772.6646},{"date":"2018-11-26","close":5822.8618},{"date":"2018-11-27","close":5806.1294},{"date":"2018-11-28","close":5822.8618},{"date":"2018-11-29","close":5856.3267},{"date":"2018-11-30","close":5822.8618},{"date":"2018-12-03","close":5889.791},{"date":"2018-12-04","close":5914.8901},{"date":"2018-12-05","close":5839.5938},{"date":"2018-12-06","close":5714.1011},{"date":"2018-12-07","close":5588.6089},{"date":"2018-12-10","close":5337.623},{"date":"2018-12-11","close":5237.2285},{"date":"2018-12-12","close":5170.2998},{"date":"2018-12-13","close":5170.2998},{"date":"2018-12-14","close":5120.1021},{"date":"2018-12-17","close":5187.0322},{"date":"2018-12-18","close":5128.4683},{"date":"2018-12-19","close":5270.6938},{"date":"2018-12-20","close":5220.4966},{"date":"2018-12-21","close":5245.5947},{"date":"2018-12-24","close":5262.3276},{"date":"2018-12-26","close":5237.2285},{"date":"2018-12-27","close":5401.4326},{"date":"2018-12-28","close":5366.8633},{"date":"2019-01-02","close":5280.4404},{"date":"2019-01-03","close":5194.0171},{"date":"2019-01-04","close":5202.6597},{"date":"2019-01-07","close":5349.5791},{"date":"2019-01-08","close":5436.002},{"date":"2019-01-09","close":5556.9937},{"date":"2019-01-10","close":5591.5635},{"date":"2019-01-11","close":5755.7661},{"date":"2019-01-14","close":5703.9126},{"date":"2019-01-15","close":5721.1973},{"date":"2019-01-16","close":5660.7012},{"date":"2019-01-17","close":5626.1318},{"date":"2019-01-18","close":5712.5552},{"date":"2019-01-21","close":5894.043},{"date":"2019-01-22","close":5902.6855},{"date":"2019-01-23","close":5937.2544},{"date":"2019-01-24","close":5954.5391},{"date":"2019-01-25","close":5997.7505},{"date":"2019-01-28","close":6023.6782},{"date":"2019-01-29","close":6023.6782},{"date":"2019-01-30","close":6006.3931},{"date":"2019-01-31","close":6040.9619},{"date":"2019-02-01","close":6032.3198},{"date":"2019-02-07","close":6015.0352},{"date":"2019-02-08","close":6066.8887},{"date":"2019-02-11","close":6084.1738},{"date":"2019-02-12","close":6257.019},{"date":"2019-02-13","close":6378.0112},{"date":"2019-02-14","close":6395.2964},{"date":"2019-02-15","close":6429.8652},{"date":"2019-02-18","close":6559.499},{"date":"2019-02-19","close":6550.8579},{"date":"2019-02-20","close":6464.4341},{"date":"2019-02-21","close":6455.7925},{"date":"2019-02-22","close":6403.9375},{"date":"2019-02-25","close":6507.646},{"date":"2019-02-26","close":6516.2881},{"date":"2019-02-27","close":6550.8579},{"date":"2019-02-28","close":6352.0845},{"date":"2019-03-04","close":6412.5806},{"date":"2019-03-05","close":6352.0845},{"date":"2019-03-06","close":6231.0923},{"date":"2019-03-07","close":6274.3042},{"date":"2019-03-08","close":6153.3115},{"date":"2019-03-11","close":6144.6694},{"date":"2019-03-12","close":6265.6621},{"date":"2019-03-13","close":6334.8008},{"date":"2019-03-14","close":6291.5889},{"date":"2019-03-15","close":6300.2305},{"date":"2019-03-18","close":6222.4502},{"date":"2019-03-19","close":6248.377},{"date":"2019-03-20","close":6179.2393},{"date":"2019-03-21","close":6196.5234},{"date":"2019-03-22","close":6127.3848},{"date":"2019-03-25","close":5971.8232},{"date":"2019-03-26","close":5876.7583},{"date":"2019-03-27","close":5963.1816},{"date":"2019-03-28","close":5868.1167},{"date":"2019-03-29","close":6205.1655},{"date":"2019-04-01","close":6239.7354},{"date":"2019-04-02","close":6196.5234},{"date":"2019-04-03","close":6265.6621},{"date":"2019-04-04","close":6274.3042},{"date":"2019-04-05","close":6317.5151},{"date":"2019-04-08","close":6429.8652},{"date":"2019-04-09","close":6438.5078},{"date":"2019-04-10","close":6429.8652},{"date":"2019-04-11","close":6395.2964},{"date":"2019-04-12","close":6499.0039},{"date":"2019-04-15","close":6499.0039},{"date":"2019-04-16","close":6490.3613},{"date":"2019-04-17","close":6499.0039},{"date":"2019-04-18","close":6455.7925},{"date":"2019-04-19","close":6455.7925},{"date":"2019-04-22","close":6412.5806},{"date":"2019-04-23","close":6412.5806},{"date":"2019-04-24","close":6421.2231},{"date":"2019-04-25","close":6378.0112},{"date":"2019-04-26","close":6291.5889},{"date":"2019-04-29","close":6386.6538},{"date":"2019-04-30","close":6421.2231},{"date":"2019-05-02","close":6533.5728},{"date":"2019-05-03","close":6732.3452},{"date":"2019-05-07","close":6827.4106},{"date":"2019-05-08","close":7086.6797},{"date":"2019-05-09","close":7043.4683},{"date":"2019-05-10","close":7484.2241},{"date":"2019-05-13","close":8426.2354},{"date":"2019-05-14","close":9938.6357},{"date":"2019-05-15","close":9420.0977},{"date":"2019-05-16","close":8642.293},{"date":"2019-05-17","close":8512.6582},{"date":"2019-05-20","close":8080.543},{"date":"2019-05-21","close":8089.1851},{"date":"2019-05-22","close":7855.8442},{"date":"2019-05-23","close":7613.8599},{"date":"2019-05-24","close":7631.1431},{"date":"2019-05-27","close":7475.583},{"date":"2019-05-28","close":7466.9409},{"date":"2019-05-29","close":7363.2324},{"date":"2019-05-30","close":7043.4683},{"date":"2019-05-31","close":7216.314},{"date":"2019-06-03","close":7121.248},{"date":"2019-06-04","close":7553.3628},{"date":"2019-06-05","close":7657.0698},{"date":"2019-06-07","close":7570.6475},{"date":"2019-06-10","close":7674.3555},{"date":"2019-06-11","close":7829.917},{"date":"2019-06-12","close":7665.7129},{"date":"2019-06-13","close":7648.4282},{"date":"2019-06-14","close":7847.2007},{"date":"2019-06-17","close":8538.585},{"date":"2019-06-18","close":8452.1621},{"date":"2019-06-19","close":8331.1699},{"date":"2019-06-20","close":8141.04},{"date":"2019-06-21","close":8132.397},{"date":"2019-06-24","close":8149.6816},{"date":"2019-06-25","close":8097.8271},{"date":"2019-06-26","close":7907.6973},{"date":"2019-06-27","close":7881.771},{"date":"2019-06-28","close":7890.4121},{"date":"2019-07-01","close":8538.585},{"date":"2019-07-02","close":8011.4048},{"date":"2019-07-03","close":7622.502},{"date":"2019-07-04","close":7518.7949},{"date":"2019-07-05","close":7717.5664},{"date":"2019-07-08","close":7423.7295},{"date":"2019-07-09","close":7285.4521},{"date":"2019-07-10","close":7302.7368},{"date":"2019-07-11","close":7311.3789},{"date":"2019-07-12","close":7224.9561},{"date":"2019-07-15","close":7233.5981},{"date":"2019-07-16","close":7181.7446},{"date":"2019-07-17","close":7138.5332},{"date":"2019-07-18","close":7103.9644},{"date":"2019-07-19","close":7138.5332},{"date":"2019-07-22","close":7121.248},{"date":"2019-07-23","close":7121.248},{"date":"2019-07-24","close":6974.3296},{"date":"2019-07-25","close":6957.0454},{"date":"2019-07-26","close":6749.6304},{"date":"2019-07-29","close":6663.2065},{"date":"2019-07-30","close":6671.8501},{"date":"2019-07-31","close":6758.2725},{"date":"2019-08-01","close":6766.9146},{"date":"2019-08-02","close":6740.9878},{"date":"2019-08-05","close":6438.5078},{"date":"2019-08-06","close":6136.0273},{"date":"2019-08-07","close":6231.0923},{"date":"2019-08-08","close":6654.5649},{"date":"2019-08-09","close":6689.1338},{"date":"2019-08-12","close":7008.8994},{"date":"2019-08-13","close":6913.8335},{"date":"2019-08-14","close":6913.8335},{"date":"2019-08-16","close":6818.7681},{"date":"2019-08-19","close":6853.3379},{"date":"2019-08-20","close":6784.1992},{"date":"2019-08-21","close":6870.6221},{"date":"2019-08-22","close":6870.6221},{"date":"2019-08-23","close":6818.7681},{"date":"2019-08-26","close":6740.9878},{"date":"2019-08-27","close":6810.126},{"date":"2019-08-28","close":6827.4106},{"date":"2019-08-29","close":6844.6958},{"date":"2019-08-30","close":6844.6958},{"date":"2019-09-02","close":7129.8911},{"date":"2019-09-03","close":6879.2642},{"date":"2019-09-04","close":6836.0527},{"date":"2019-09-05","close":6818.7681},{"date":"2019-09-06","close":6732.3452},{"date":"2019-09-09","close":6628.6382},{"date":"2019-09-10","close":6594.0688},{"date":"2019-09-11","close":6663.2065},{"date":"2019-09-16","close":6931.1182},{"date":"2019-09-17","close":6887.9072},{"date":"2019-09-18","close":6896.5493},{"date":"2019-09-19","close":6948.4028},{"date":"2019-09-20","close":6887.9072},{"date":"2019-09-23","close":6887.9072},{"date":"2019-09-24","close":6732.3452},{"date":"2019-09-25","close":6663.2065},{"date":"2019-09-26","close":6870.6221},{"date":"2019-09-27","close":6766.9146},{"date":"2019-09-30","close":6775.5566},{"date":"2019-10-01","close":6637.2803},{"date":"2019-10-02","close":6628.6382},{"date":"2019-10-04","close":6576.7842},{"date":"2019-10-07","close":6654.5649},{"date":"2019-10-08","close":6922.4761},{"date":"2019-10-10","close":6957.0454},{"date":"2019-10-11","close":6931.1182},{"date":"2019-10-14","close":7078.0366},{"date":"2019-10-15","close":7086.6797},{"date":"2019-10-16","close":7043.4683},{"date":"2019-10-17","close":7043.4683},{"date":"2019-10-18","close":7060.7524},{"date":"2019-10-21","close":7216.314},{"date":"2019-10-22","close":7423.7295},{"date":"2019-10-23","close":7250.8828},{"date":"2019-10-24","close":7155.8179},{"date":"2019-10-25","close":7302.7368},{"date":"2019-10-28","close":7173.1025},{"date":"2019-10-29","close":7095.3218},{"date":"2019-10-30","close":7276.8096},{"date":"2019-10-31","close":7095.3218},{"date":"2019-11-01","close":7095.3218},{"date":"2019-11-04","close":7008.8994},{"date":"2019-11-05","close":7017.541},{"date":"2019-11-06","close":7060.7524},{"date":"2019-11-07","close":7060.7524},{"date":"2019-11-08","close":7199.0293},{"date":"2019-11-11","close":7250.8828},{"date":"2019-11-12","close":7207.6714},{"date":"2019-11-13","close":7181.7446},{"date":"2019-11-14","close":7155.8179},{"date":"2019-11-15","close":7181.7446},{"date":"2019-11-18","close":6965.687},{"date":"2019-11-19","close":6922.4761},{"date":"2019-11-20","close":6740.9878},{"date":"2019-11-21","close":6663.2065},{"date":"2019-11-22","close":6594.0688},{"date":"2019-11-25","close":6611.3535},{"date":"2019-11-26","close":6801.4844},{"date":"2019-11-27","close":6957.0454},{"date":"2019-11-28","close":6861.98},{"date":"2019-11-29","close":6706.4189},{"date":"2019-12-02","close":6637.2803},{"date":"2019-12-03","close":6628.6382},{"date":"2019-12-04","close":6619.9951},{"date":"2019-12-05","close":6542.2153},{"date":"2019-12-06","close":6611.3535},{"date":"2019-12-09","close":6619.9951},{"date":"2019-12-10","close":6619.9951},{"date":"2019-12-11","close":6619.9951},{"date":"2019-12-12","close":6723.7031},{"date":"2019-12-13","close":6723.7031},{"date":"2019-12-16","close":6784.1992},{"date":"2019-12-17","close":6818.7681},{"date":"2019-12-18","close":6810.126},{"date":"2019-12-19","close":6749.6304},{"date":"2019-12-20","close":6715.0605},{"date":"2019-12-23","close":6784.1992},{"date":"2019-12-24","close":6740.9878},{"date":"2019-12-26","close":6887.9072},{"date":"2019-12-27","close":6986.0508},{"date":"2019-12-30","close":6932.5176},{"date":"2020-01-02","close":7012.8174},{"date":"2020-01-03","close":6887.9077},{"date":"2020-01-06","close":6745.1523},{"date":"2020-01-07","close":6789.7632},{"date":"2020-01-08","close":6620.2422},{"date":"2020-01-09","close":6691.6196},{"date":"2020-01-10","close":6709.4639},{"date":"2020-01-13","close":6682.6968},{"date":"2020-01-14","close":6691.6196},{"date":"2020-01-15","close":6691.6196},{"date":"2020-01-16","close":6825.4521},{"date":"2020-01-17","close":6780.8408},{"date":"2020-01-20","close":6789.7632},{"date":"2020-01-21","close":6611.3193},{"date":"2020-01-22","close":6691.6196},{"date":"2020-01-23","close":6655.9307},{"date":"2020-01-28","close":6566.7095},{"date":"2020-01-29","close":6548.8647},{"date":"2020-01-30","close":6468.5659},{"date":"2020-01-31","close":6388.2656},{"date":"2020-02-03","close":6379.3442},{"date":"2020-02-04","close":6379.3442},{"date":"2020-02-05","close":6352.5771},{"date":"2020-02-06","close":6423.9546},{"date":"2020-02-07","close":6432.8765},{"date":"2020-02-10","close":6450.7212},{"date":"2020-02-11","close":6459.6431},{"date":"2020-02-12","close":6709.4639},{"date":"2020-02-13","close":6647.0088},{"date":"2020-02-14","close":6593.4756},{"date":"2020-02-17","close":6486.4097},{"date":"2020-02-18","close":6522.0981},{"date":"2020-02-19","close":6513.1758},{"date":"2020-02-20","close":6575.6318},{"date":"2020-02-21","close":8547.4277},{"date":"2020-02-24","close":7405.3926},{"date":"2020-02-25","close":6959.2842},{"date":"2020-02-26","close":7316.1709},{"date":"2020-02-27","close":7913.9551},{"date":"2020-02-28","close":7673.0571},{"date":"2020-03-02","close":8342.2188},{"date":"2020-03-03","close":7592.7578},{"date":"2020-03-04","close":7253.7153},{"date":"2020-03-05","close":7342.9375},{"date":"2020-03-06","close":7244.7935},{"date":"2020-03-09","close":7244.7935},{"date":"2020-03-10","close":6566.7095},{"date":"2020-03-11","close":6584.5532},{"date":"2020-03-12","close":6584.5532},{"date":"2020-03-13","close":5531.7388},{"date":"2020-03-16","close":5754.7925},{"date":"2020-03-17","close":5442.5171},{"date":"2020-03-18","close":5139.1631},{"date":"2020-03-19","close":4126.499},{"date":"2020-03-20","close":4246.9478},{"date":"2020-03-23","close":4050.6602},{"date":"2020-03-24","close":4242.4868},{"date":"2020-03-25","close":5085.6309},{"date":"2020-03-26","close":5103.4756},{"date":"2020-03-27","close":5665.5708},{"date":"2020-03-30","close":7360.7817},{"date":"2020-03-31","close":7762.2793},{"date":"2020-04-01","close":6504.2539},{"date":"2020-04-02","close":6709.4639},{"date":"2020-04-03","close":6441.7993},{"date":"2020-04-06","close":6477.4878},{"date":"2020-04-07","close":6584.5532},{"date":"2020-04-08","close":6557.7871},{"date":"2020-04-09","close":6539.9434},{"date":"2020-04-10","close":6423.9546},{"date":"2020-04-13","close":6245.5117},{"date":"2020-04-14","close":6432.8765},{"date":"2020-04-16","close":6468.5659},{"date":"2020-04-17","close":6539.9434},{"date":"2020-04-20","close":6584.5532},{"date":"2020-04-21","close":6397.1885},{"date":"2020-04-22","close":6299.0444},{"date":"2020-04-23","close":6423.9546},{"date":"2020-04-24","close":6334.7329},{"date":"2020-04-27","close":6486.4097},{"date":"2020-04-28","close":6638.0864},{"date":"2020-04-29","close":6807.6074},{"date":"2020-05-04","close":6709.4639},{"date":"2020-05-06","close":6870.0625},{"date":"2020-05-07","close":6994.9727},{"date":"2020-05-08","close":7084.1943},{"date":"2020-05-11","close":7824.7329},{"date":"2020-05-12","close":7271.5601},{"date":"2020-05-13","close":7458.9253},{"date":"2020-05-14","close":7432.1587},{"date":"2020-05-15","close":7316.1709},{"date":"2020-05-18","close":7021.7397},{"date":"2020-05-19","close":7030.6611},{"date":"2020-05-20","close":7128.8047},{"date":"2020-05-21","close":7003.895},{"date":"2020-05-22","close":6870.0625},{"date":"2020-05-25","close":6798.686},{"date":"2020-05-26","close":6932.5176},{"date":"2020-05-27","close":6977.1289},{"date":"2020-05-28","close":7110.9614},{"date":"2020-05-29","close":6932.5176},{"date":"2020-06-01","close":7021.7397},{"date":"2020-06-02","close":6950.3618},{"date":"2020-06-03","close":6816.5298},{"date":"2020-06-04","close":6736.23},{"date":"2020-06-05","close":6771.9185},{"date":"2020-06-08","close":6762.9971},{"date":"2020-06-09","close":6682.6968},{"date":"2020-06-10","close":6539.9434},{"date":"2020-06-11","close":6602.3979},{"date":"2020-06-12","close":6602.3979},{"date":"2020-06-15","close":6263.3555},{"date":"2020-06-16","close":6397.1885},{"date":"2020-06-17","close":6254.4336},{"date":"2020-06-18","close":6423.9546},{"date":"2020-06-19","close":6468.5659},{"date":"2020-06-22","close":6397.1885},{"date":"2020-06-23","close":6325.8105},{"date":"2020-06-24","close":6334.7329},{"date":"2020-06-25","close":6227.667},{"date":"2020-06-26","close":6272.2778},{"date":"2020-06-29","close":6299.0444},{"date":"2020-06-30","close":6245.5117},{"date":"2020-07-01","close":6281.2002},{"date":"2020-07-02","close":6290.1221},{"date":"2020-07-03","close":6307.9668},{"date":"2020-07-06","close":6334.7329},{"date":"2020-07-07","close":6272.2778},{"date":"2020-07-08","close":6281.2002},{"date":"2020-07-09","close":6343.6553},{"date":"2020-07-10","close":6254.4336},{"date":"2020-07-13","close":6299.0444},{"date":"2020-07-14","close":6325.8105},{"date":"2020-07-15","close":6423.9546},{"date":"2020-07-16","close":6415.0322},{"date":"2020-07-17","close":6370.4219},{"date":"2020-07-20","close":6281.2002},{"date":"2020-07-21","close":6281.2002},{"date":"2020-07-22","close":6299.0444},{"date":"2020-07-23","close":6272.2778},{"date":"2020-07-24","close":6254.4336},{"date":"2020-07-27","close":6263.3555},{"date":"2020-07-28","close":6272.2778},{"date":"2020-07-29","close":6245.5117},{"date":"2020-07-30","close":6236.5889},{"date":"2020-07-31","close":6218.7456},{"date":"2020-08-03","close":6218.7456},{"date":"2020-08-04","close":6245.5117},{"date":"2020-08-05","close":6236.5889},{"date":"2020-08-06","close":6209.8228},{"date":"2020-08-07","close":6183.0562},{"date":"2020-08-10","close":6191.9785},{"date":"2020-08-11","close":6209.8228},{"date":"2020-08-12","close":6218.7456},{"date":"2020-08-13","close":6316.8892},{"date":"2020-08-14","close":6477.4878},{"date":"2020-08-18","close":6682.6968},{"date":"2020-08-19","close":6352.5771},{"date":"2020-08-20","close":6352.5771},{"date":"2020-08-21","close":6602.3979},{"date":"2020-08-24","close":6780.8408},{"date":"2020-08-25","close":6878.9844},{"date":"2020-08-26","close":6816.5298},{"date":"2020-08-27","close":7128.8047},{"date":"2020-08-28","close":6932.5176},{"date":"2020-08-31","close":6602.3979},{"date":"2020-09-01","close":6441.7993},{"date":"2020-09-02","close":6441.7993},{"date":"2020-09-03","close":6361.499},{"date":"2020-09-04","close":6299.0444},{"date":"2020-09-07","close":6370.4219},{"date":"2020-09-08","close":6316.8892},{"date":"2020-09-09","close":6299.0444},{"date":"2020-09-10","close":6272.2778},{"date":"2020-09-11","close":6370.4219},{"date":"2020-09-14","close":6307.9668},{"date":"2020-09-15","close":6316.8892},{"date":"2020-09-16","close":6245.5117},{"date":"2020-09-17","close":6227.667},{"date":"2020-09-18","close":6200.9009},{"date":"2020-09-21","close":6138.4453},{"date":"2020-09-22","close":5977.8467},{"date":"2020-09-23","close":5995.6914},{"date":"2020-09-24","close":5799.4038},{"date":"2020-09-25","close":5852.9365},{"date":"2020-09-28","close":5852.9365},{"date":"2020-09-29","close":5835.0923},{"date":"2020-10-05","close":5772.6377},{"date":"2020-10-06","close":5844.0142},{"date":"2020-10-07","close":5960.0024},{"date":"2020-10-08","close":5968.9248},{"date":"2020-10-12","close":5942.1577},{"date":"2020-10-13","close":5942.1577},{"date":"2020-10-14","close":5942.1577},{"date":"2020-10-15","close":5888.625},{"date":"2020-10-16","close":5835.0923},{"date":"2020-10-19","close":5942.1577},{"date":"2020-10-20","close":5808.3252},{"date":"2020-10-21","close":5754.7925},{"date":"2020-10-22","close":5754.7925},{"date":"2020-10-23","close":5781.5591},{"date":"2020-10-26","close":5719.1035},{"date":"2020-10-27","close":5710.1821},{"date":"2020-10-28","close":5745.8706},{"date":"2020-10-29","close":5728.0264},{"date":"2020-10-30","close":5674.4937},{"date":"2020-11-02","close":5701.2603},{"date":"2020-11-03","close":5728.0264},{"date":"2020-11-04","close":5719.1035},{"date":"2020-11-05","close":5745.8706},{"date":"2020-11-06","close":5692.3374},{"date":"2020-11-09","close":5710.1821},{"date":"2020-11-10","close":5736.9482},{"date":"2020-11-11","close":5736.9482},{"date":"2020-11-12","close":5790.4814},{"date":"2020-11-13","close":5888.625},{"date":"2020-11-16","close":5942.1577},{"date":"2020-11-17","close":5826.1699},{"date":"2020-11-18","close":5852.9365},{"date":"2020-11-19","close":5852.9365},{"date":"2020-11-20","close":5942.1577},{"date":"2020-11-23","close":6067.0679},{"date":"2020-11-24","close":6022.458},{"date":"2020-11-25","close":5977.8467},{"date":"2020-11-26","close":5977.8467},{"date":"2020-11-27","close":5915.3911},{"date":"2020-11-30","close":5915.3911},{"date":"2020-12-01","close":5906.4692},{"date":"2020-12-02","close":5906.4692},{"date":"2020-12-03","close":5888.625},{"date":"2020-12-04","close":5879.7031},{"date":"2020-12-07","close":5879.7031},{"date":"2020-12-08","close":5826.1699},{"date":"2020-12-09","close":5933.2363},{"date":"2020-12-10","close":5879.7031},{"date":"2020-12-11","close":6049.2241},{"date":"2020-12-14","close":6004.6128},{"date":"2020-12-15","close":5933.2363},{"date":"2020-12-16","close":6058.1465},{"date":"2020-12-17","close":6013.5352},{"date":"2020-12-18","close":6049.2241},{"date":"2020-12-21","close":6058.1465},{"date":"2020-12-22","close":5915.3911},{"date":"2020-12-23","close":5933.2363},{"date":"2020-12-24","close":5915.3911},{"date":"2020-12-28","close":5933.2363},{"date":"2020-12-29","close":6051.9004},{"date":"2020-12-30","close":6070.1567},{"date":"2021-01-04","close":6061.0288},{"date":"2021-01-05","close":6061.0288},{"date":"2021-01-06","close":6061.0288},{"date":"2021-01-07","close":6070.1567},{"date":"2021-01-08","close":6024.5161},{"date":"2021-01-11","close":5851.083},{"date":"2021-01-12","close":5933.2358},{"date":"2021-01-13","close":5914.9795},{"date":"2021-01-14","close":5924.1079},{"date":"2021-01-15","close":5851.083},{"date":"2021-01-18","close":5805.4429},{"date":"2021-01-19","close":5814.5708},{"date":"2021-01-20","close":5969.7485},{"date":"2021-01-21","close":5969.7485},{"date":"2021-01-22","close":5969.7485},{"date":"2021-01-25","close":6006.2603},{"date":"2021-01-26","close":5951.4917},{"date":"2021-01-27","close":5951.4917},{"date":"2021-01-28","close":5869.3394},{"date":"2021-01-29","close":5851.083},{"date":"2021-02-01","close":5869.3394},{"date":"2021-02-02","close":5896.7236},{"date":"2021-02-03","close":5869.3394},{"date":"2021-02-04","close":5841.9556},{"date":"2021-02-05","close":5887.5952},{"date":"2021-02-08","close":5914.9795},{"date":"2021-02-09","close":5896.7236},{"date":"2021-02-10","close":5896.7236},{"date":"2021-02-15","close":6033.6445},{"date":"2021-02-16","close":6134.0532},{"date":"2021-02-17","close":6170.5654},{"date":"2021-02-18","close":6216.2051},{"date":"2021-02-19","close":6243.5898},{"date":"2021-02-22","close":6115.7969},{"date":"2021-02-23","close":6051.9004},{"date":"2021-02-24","close":5960.6201},{"date":"2021-02-25","close":6015.3882},{"date":"2021-02-26","close":6024.5161},{"date":"2021-03-02","close":5942.3633},{"date":"2021-03-03","close":5978.876},{"date":"2021-03-04","close":5988.0039},{"date":"2021-03-05","close":6051.9004},{"date":"2021-03-08","close":6417.0225},{"date":"2021-03-09","close":6170.5654},{"date":"2021-03-10","close":6079.2842},{"date":"2021-03-11","close":6124.9248},{"date":"2021-03-12","close":6143.1807},{"date":"2021-03-15","close":6143.1807},{"date":"2021-03-16","close":6197.9497},{"date":"2021-03-17","close":6225.3335},{"date":"2021-03-18","close":6152.3091},{"date":"2021-03-19","close":6152.3091},{"date":"2021-03-22","close":6152.3091},{"date":"2021-03-23","close":6051.9004},{"date":"2021-03-24","close":6106.6689},{"date":"2021-03-25","close":6216.2051},{"date":"2021-03-26","close":6179.6934},{"date":"2021-03-29","close":6197.9497},{"date":"2021-03-30","close":6289.2295},{"date":"2021-03-31","close":6307.4858},{"date":"2021-04-01","close":6417.0225},{"date":"2021-04-02","close":6407.8945},{"date":"2021-04-05","close":6417.0225},{"date":"2021-04-06","close":6508.3032},{"date":"2021-04-07","close":6617.8398},{"date":"2021-04-08","close":6544.8154},{"date":"2021-04-09","close":6526.5596},{"date":"2021-04-12","close":6508.3032},{"date":"2021-04-13","close":6645.2241},{"date":"2021-04-14","close":8635.1396},{"date":"2021-04-15","close":7631.0542},{"date":"2021-04-16","close":7822.7427},{"date":"2021-04-19","close":7767.9751},{"date":"2021-04-20","close":7640.1821},{"date":"2021-04-21","close":7767.9751},{"date":"2021-04-22","close":7713.2065},{"date":"2021-04-23","close":8069.2007},{"date":"2021-04-26","close":7621.9258},{"date":"2021-04-27","close":7466.749},{"date":"2021-04-28","close":7475.877},{"date":"2021-04-29","close":7475.877},{"date":"2021-04-30","close":7302.4443},{"date":"2021-05-03","close":7275.0601},{"date":"2021-05-04","close":7320.7002},{"date":"2021-05-06","close":7448.4927},{"date":"2021-05-07","close":7558.0293},{"date":"2021-05-10","close":7485.0049},{"date":"2021-05-11","close":7466.749},{"date":"2021-05-12","close":7320.7002},{"date":"2021-05-13","close":7256.8037},{"date":"2021-05-14","close":7749.7183},{"date":"2021-05-17","close":7767.9751},{"date":"2021-05-18","close":8123.9688},{"date":"2021-05-20","close":8260.8896},{"date":"2021-05-21","close":8288.2734},{"date":"2021-05-24","close":8041.8169},{"date":"2021-05-25","close":8744.6768},{"date":"2021-05-26","close":9036.7744},{"date":"2021-05-27","close":10040.8604},{"date":"2021-05-28","close":9858.2988},{"date":"2021-05-31","close":10314.7012},{"date":"2021-06-01","close":9949.5801},{"date":"2021-06-02","close":9721.3789},{"date":"2021-06-03","close":9447.5371},{"date":"2021-06-04","close":9812.6602},{"date":"2021-06-07","close":10040.8604},{"date":"2021-06-08","close":10086.501},{"date":"2021-06-09","close":9903.9395},{"date":"2021-06-10","close":9995.2207},{"date":"2021-06-11","close":9767.0186},{"date":"2021-06-14","close":10405.9824},{"date":"2021-06-15","close":10999.3076},{"date":"2021-06-16","close":10999.3076},{"date":"2021-06-17","close":10269.0625},{"date":"2021-06-18","close":10269.0625},{"date":"2021-06-21","close":9949.5801},{"date":"2021-06-22","close":10725.4648},{"date":"2021-06-23","close":10497.2637},{"date":"2021-06-24","close":10953.666},{"date":"2021-06-25","close":10725.4648},{"date":"2021-06-28","close":11090.5869},{"date":"2021-06-29","close":11181.8682},{"date":"2021-06-30","close":12824.917},{"date":"2021-07-01","close":12277.2334},{"date":"2021-07-02","close":12185.9531},{"date":"2021-07-05","close":12185.9531},{"date":"2021-07-06","close":13281.3203},{"date":"2021-07-07","close":14148.4854},{"date":"2021-07-08","close":13737.7227},{"date":"2021-07-09","close":12916.1973},{"date":"2021-07-12","close":12916.1973},{"date":"2021-07-13","close":12870.5576},{"date":"2021-07-14","close":12231.5938},{"date":"2021-07-15","close":12414.1543},{"date":"2021-07-16","close":12231.5938},{"date":"2021-07-19","close":11227.5078},{"date":"2021-07-20","close":11090.5869},{"date":"2021-07-21","close":10908.0264},{"date":"2021-07-22","close":11318.7881},{"date":"2021-07-23","close":11090.5869},{"date":"2021-07-26","close":11044.9463},{"date":"2021-07-27","close":10953.666},{"date":"2021-07-28","close":10634.1846},{"date":"2021-07-29","close":10725.4648},{"date":"2021-07-30","close":10725.4648},{"date":"2021-08-02","close":10679.8242},{"date":"2021-08-03","close":10314.7012},{"date":"2021-08-04","close":10451.623},{"date":"2021-08-05","close":10816.7451},{"date":"2021-08-06","close":10634.1846},{"date":"2021-08-09","close":10588.5439},{"date":"2021-08-10","close":10223.4219},{"date":"2021-08-11","close":10360.3428},{"date":"2021-08-12","close":10223.4219},{"date":"2021-08-13","close":9903.9395},{"date":"2021-08-17","close":9538.8184},{"date":"2021-08-18","close":9310.6162},{"date":"2021-08-19","close":8762.9326},{"date":"2021-08-20","close":8297.4023},{"date":"2021-08-23","close":8744.6768},{"date":"2021-08-24","close":9118.9268},{"date":"2021-08-25","close":9219.335},{"date":"2021-08-26","close":8817.7002},{"date":"2021-08-27","close":8899.8545},{"date":"2021-08-30","close":9009.3906},{"date":"2021-08-31","close":9045.9023},{"date":"2021-09-01","close":9264.9766},{"date":"2021-09-02","close":9264.9766},{"date":"2021-09-03","close":9128.0557},{"date":"2021-09-06","close":8954.6221},{"date":"2021-09-07","close":8881.5977},{"date":"2021-09-08","close":8945.4932},{"date":"2021-09-09","close":8726.4209},{"date":"2021-09-10","close":8790.3164},{"date":"2021-09-13","close":8580.3711},{"date":"2021-09-14","close":8397.8105},{"date":"2021-09-15","close":8370.4268},{"date":"2021-09-16","close":8361.2979},{"date":"2021-09-17","close":8370.4268},{"date":"2021-09-23","close":8270.0176},{"date":"2021-09-24","close":8251.7617},{"date":"2021-09-27","close":8242.6338},{"date":"2021-09-28","close":8160.481},{"date":"2021-09-29","close":8014.4326},{"date":"2021-09-30","close":7895.7681},{"date":"2021-10-01","close":7475.877},{"date":"2021-10-05","close":7138.1392},{"date":"2021-10-06","close":7028.6025},{"date":"2021-10-07","close":7183.7798},{"date":"2021-10-08","close":7384.5962},{"date":"2021-10-12","close":7475.877},{"date":"2021-10-13","close":7567.1577},{"date":"2021-10-14","close":7713.2065},{"date":"2021-10-15","close":7749.7183},{"date":"2021-10-18","close":7749.7183},{"date":"2021-10-19","close":7640.1821},{"date":"2021-10-20","close":7640.1821},{"date":"2021-10-21","close":7530.6455},{"date":"2021-10-22","close":7485.0049},{"date":"2021-10-25","close":7485.0049},{"date":"2021-10-26","close":7795.3589},{"date":"2021-10-27","close":7704.0786},{"date":"2021-10-28","close":7539.7734},{"date":"2021-10-29","close":7713.2065},{"date":"2021-11-01","close":8251.7617},{"date":"2021-11-02","close":7996.1758},{"date":"2021-11-03","close":7850.1274},{"date":"2021-11-04","close":8206.1221},{"date":"2021-11-05","close":8470.8359},{"date":"2021-11-08","close":8580.3711},{"date":"2021-11-09","close":8333.9141},{"date":"2021-11-10","close":8005.3037},{"date":"2021-11-11","close":7758.8467},{"date":"2021-11-12","close":7959.6636},{"date":"2021-11-15","close":7987.0488},{"date":"2021-11-16","close":7612.7974},{"date":"2021-11-17","close":7439.3652},{"date":"2021-11-18","close":7439.3652},{"date":"2021-11-19","close":7357.2119},{"date":"2021-11-22","close":7284.188},{"date":"2021-11-23","close":7238.5479},{"date":"2021-11-24","close":7348.0845},{"date":"2021-11-25","close":7348.0845},{"date":"2021-11-26","close":7421.1084},{"date":"2021-11-29","close":7074.2427},{"date":"2021-11-30","close":6581.3276},{"date":"2021-12-01","close":6581.3276},{"date":"2021-12-02","close":7119.8833},{"date":"2021-12-03","close":7074.2427},{"date":"2021-12-06","close":7138.1392},{"date":"2021-12-07","close":7138.1392},{"date":"2021-12-08","close":7329.8281},{"date":"2021-12-09","close":7338.9561},{"date":"2021-12-10","close":7293.3159},{"date":"2021-12-13","close":7247.6758},{"date":"2021-12-14","close":7329.8281},{"date":"2021-12-15","close":7311.5723},{"date":"2021-12-16","close":7439.3652},{"date":"2021-12-17","close":7311.5723},{"date":"2021-12-20","close":7138.1392},{"date":"2021-12-21","close":7065.1143},{"date":"2021-12-22","close":7165.5234},{"date":"2021-12-23","close":7037.7305},{"date":"2021-12-24","close":7055.9863},{"date":"2021-12-27","close":7110.7549},{"date":"2021-12-28","close":7129.0107},{"date":"2021-12-29","close":7326.2568},{"date":"2021-12-30","close":7326.2568},{"date":"2022-01-03","close":7810.0},{"date":"2022-01-04","close":7288.686},{"date":"2022-01-05","close":7260.5078},{"date":"2022-01-06","close":7232.3301},{"date":"2022-01-07","close":7316.8638},{"date":"2022-01-10","close":7232.3301},{"date":"2022-01-11","close":7232.3301},{"date":"2022-01-12","close":7251.1157},{"date":"2022-01-13","close":7222.9375},{"date":"2022-01-14","close":7138.4038},{"date":"2022-01-17","close":6912.9805},{"date":"2022-01-18","close":6819.0542},{"date":"2022-01-19","close":6762.6982},{"date":"2022-01-20","close":6762.6982},{"date":"2022-01-21","close":6762.6982},{"date":"2022-01-24","close":6612.416},{"date":"2022-01-25","close":6358.8149},{"date":"2022-01-26","close":6358.8149},{"date":"2022-01-27","close":6311.8521},{"date":"2022-01-28","close":6452.7412},{"date":"2022-02-03","close":6772.0908},{"date":"2022-02-04","close":6781.4839},{"date":"2022-02-07","close":6790.876},{"date":"2022-02-08","close":6790.876},{"date":"2022-02-09","close":6790.876},{"date":"2022-02-10","close":7138.4038},{"date":"2022-02-11","close":6903.5879},{"date":"2022-02-14","close":6631.2012},{"date":"2022-02-15","close":6621.8086},{"date":"2022-02-16","close":6725.1274},{"date":"2022-02-17","close":6837.8394},{"date":"2022-02-18","close":6819.0542},{"date":"2022-02-21","close":6819.0542},{"date":"2022-02-22","close":6819.0542},{"date":"2022-02-23","close":6819.0542},{"date":"2022-02-24","close":6621.8086},{"date":"2022-02-25","close":6659.3789},{"date":"2022-02-28","close":6659.3789},{"date":"2022-03-02","close":6743.9131},{"date":"2022-03-03","close":6894.1948},{"date":"2022-03-04","close":6894.1948},{"date":"2022-03-07","close":6668.772},{"date":"2022-03-08","close":6631.2012},{"date":"2022-03-10","close":6631.2012},{"date":"2022-03-11","close":6631.2012},{"date":"2022-03-14","close":6772.0908},{"date":"2022-03-15","close":6772.0908},{"date":"2022-03-16","close":6772.0908},{"date":"2022-03-17","close":6772.0908},{"date":"2022-03-18","close":7138.4038},{"date":"2022-03-21","close":7138.4038},{"date":"2022-03-22","close":7053.8701},{"date":"2022-03-23","close":7063.2627},{"date":"2022-03-24","close":7044.4775},{"date":"2022-03-25","close":7025.6919},{"date":"2022-03-28","close":7410.79},{"date":"2022-03-29","close":7485.9316},{"date":"2022-03-30","close":7382.6123},{"date":"2022-03-31","close":7608.0356},{"date":"2022-04-01","close":7514.1094},{"date":"2022-04-04","close":7626.8208},{"date":"2022-04-05","close":7626.8208},{"date":"2022-04-06","close":7664.3911},{"date":"2022-04-07","close":7438.9683},{"date":"2022-04-08","close":7504.7163},{"date":"2022-04-11","close":7561.0728},{"date":"2022-04-12","close":7504.7163},{"date":"2022-04-13","close":7514.1094},{"date":"2022-04-14","close":7467.146},{"date":"2022-04-15","close":7448.3608},{"date":"2022-04-18","close":7401.3975},{"date":"2022-04-19","close":7392.0054},{"date":"2022-04-20","close":7589.2505},{"date":"2022-04-21","close":7598.6426},{"date":"2022-04-22","close":7476.5386},{"date":"2022-04-25","close":7316.8638},{"date":"2022-04-26","close":7185.3672},{"date":"2022-04-27","close":7082.0479},{"date":"2022-04-28","close":7100.833},{"date":"2022-04-29","close":7222.9375},{"date":"2022-05-02","close":7185.3672},{"date":"2022-05-03","close":7232.3301},{"date":"2022-05-04","close":7119.6187},{"date":"2022-05-06","close":6922.3735},{"date":"2022-05-09","close":7240.0},{"date":"2022-05-10","close":6762.6982},{"date":"2022-05-11","close":6856.6245},{"date":"2022-05-12","close":6621.8086},{"date":"2022-05-13","close":6678.1646},{"date":"2022-05-16","close":6790.876},{"date":"2022-05-17","close":6809.6616},{"date":"2022-05-18","close":6969.3364},{"date":"2022-05-19","close":7194.7593},{"date":"2022-05-20","close":7110.2261},{"date":"2022-05-23","close":6969.3364},{"date":"2022-05-24","close":6969.3364},{"date":"2022-05-25","close":6950.5513},{"date":"2022-05-26","close":6950.5513},{"date":"2022-05-27","close":6988.1216},{"date":"2022-05-30","close":7138.4038},{"date":"2022-05-31","close":7147.7964},{"date":"2022-06-02","close":7100.833},{"date":"2022-06-03","close":7082.0479},{"date":"2022-06-07","close":6903.5879},{"date":"2022-06-08","close":7072.6553},{"date":"2022-06-09","close":7119.6187},{"date":"2022-06-10","close":6922.3735},{"date":"2022-06-13","close":6574.8457},{"date":"2022-06-14","close":6424.5635},{"date":"2022-06-15","close":6189.7476},{"date":"2022-06-16","close":6142.7847},{"date":"2022-06-17","close":6170.9624},{"date":"2022-06-20","close":5720.1157},{"date":"2022-06-21","close":5804.6494},{"date":"2022-06-22","close":5532.2632},{"date":"2022-06-23","close":5194.1279},{"date":"2022-06-24","close":5504.085},{"date":"2022-06-27","close":5720.1157},{"date":"2022-06-28","close":5729.5083},{"date":"2022-06-29","close":5729.5083},{"date":"2022-06-30","close":5682.5449},{"date":"2022-07-01","close":5635.582},{"date":"2022-07-04","close":5560.4409},{"date":"2022-07-05","close":5598.0112},{"date":"2022-07-06","close":5607.4043},{"date":"2022-07-07","close":5635.582},{"date":"2022-07-08","close":5748.2935},{"date":"2022-07-11","close":5748.2935},{"date":"2022-07-12","close":5673.1528},{"date":"2022-07-13","close":5691.9375},{"date":"2022-07-14","close":5729.5083},{"date":"2022-07-15","close":5720.1157},{"date":"2022-07-18","close":5767.0791},{"date":"2022-07-19","close":5832.8271},{"date":"2022-07-20","close":5795.2568},{"date":"2022-07-21","close":6246.1035},{"date":"2022-07-22","close":5992.502},{"date":"2022-07-25","close":5992.502},{"date":"2022-07-26","close":6039.4653},{"date":"2022-07-27","close":6105.2139},{"date":"2022-07-28","close":6086.4282},{"date":"2022-07-29","close":6133.3916},{"date":"2022-08-01","close":6255.4956},{"date":"2022-08-02","close":6227.3179},{"date":"2022-08-03","close":6180.355},{"date":"2022-08-04","close":6199.1401},{"date":"2022-08-05","close":6246.1035},{"date":"2022-08-08","close":6227.3179},{"date":"2022-08-09","close":6255.4956},{"date":"2022-08-10","close":6142.7847},{"date":"2022-08-11","close":6123.999},{"date":"2022-08-12","close":6142.7847},{"date":"2022-08-16","close":6293.0664},{"date":"2022-08-17","close":6152.1768},{"date":"2022-08-18","close":6114.606},{"date":"2022-08-19","close":6114.606},{"date":"2022-08-22","close":6321.2441},{"date":"2022-08-23","close":6048.8579},{"date":"2022-08-24","close":6114.606},{"date":"2022-08-25","close":6283.6738},{"date":"2022-08-26","close":6142.7847},{"date":"2022-08-29","close":5926.7534},{"date":"2022-08-30","close":6039.4653},{"date":"2022-08-31","close":6105.2139},{"date":"2022-09-01","close":5870.3979},{"date":"2022-09-02","close":5663.7598},{"date":"2022-09-05","close":5682.5449},{"date":"2022-09-06","close":5776.4717},{"date":"2022-09-07","close":5710.7227},{"date":"2022-09-08","close":5654.3672},{"date":"2022-09-13","close":5851.6123},{"date":"2022-09-14","close":5870.3979},{"date":"2022-09-15","close":5870.3979},{"date":"2022-09-16","close":5823.4346},{"date":"2022-09-19","close":5861.0054},{"date":"2022-09-20","close":5861.0054},{"date":"2022-09-21","close":5851.6123},{"date":"2022-09-22","close":5767.0791},{"date":"2022-09-23","close":5804.6494},{"date":"2022-09-26","close":5494.6924},{"date":"2022-09-27","close":5344.4102},{"date":"2022-09-28","close":5532.2632},{"date":"2022-09-29","close":5532.2632},{"date":"2022-09-30","close":5616.7964},{"date":"2022-10-04","close":5654.3672},{"date":"2022-10-05","close":5569.8335},{"date":"2022-10-06","close":5616.7964},{"date":"2022-10-07","close":5598.0112},{"date":"2022-10-11","close":5522.8701},{"date":"2022-10-12","close":5485.2998},{"date":"2022-10-13","close":5522.8701},{"date":"2022-10-14","close":5494.6924},{"date":"2022-10-17","close":5457.1216},{"date":"2022-10-18","close":5541.6558},{"date":"2022-10-19","close":5419.5513},{"date":"2022-10-20","close":5457.1216},{"date":"2022-10-21","close":5541.6558},{"date":"2022-10-24","close":5551.0479},{"date":"2022-10-25","close":5541.6558},{"date":"2022-10-26","close":5522.8701},{"date":"2022-10-27","close":5720.1157},{"date":"2022-10-28","close":5560.4409},{"date":"2022-10-31","close":5504.085},{"date":"2022-11-01","close":5494.6924},{"date":"2022-11-02","close":5513.4775},{"date":"2022-11-03","close":5457.1216},{"date":"2022-11-04","close":5410.1582},{"date":"2022-11-07","close":5457.1216},{"date":"2022-11-08","close":5551.0479},{"date":"2022-11-09","close":5588.6187},{"date":"2022-11-10","close":5616.7964},{"date":"2022-11-11","close":5644.9741},{"date":"2022-11-14","close":5673.1528},{"date":"2022-11-15","close":5682.5449},{"date":"2022-11-16","close":5720.1157},{"date":"2022-11-17","close":5626.1895},{"date":"2022-11-18","close":5522.8701},{"date":"2022-11-21","close":5438.3369},{"date":"2022-11-22","close":5457.1216},{"date":"2022-11-23","close":5551.0479},{"date":"2022-11-24","close":5560.4409},{"date":"2022-11-25","close":5588.6187},{"date":"2022-11-28","close":5447.729},{"date":"2022-11-29","close":5438.3369},{"date":"2022-11-30","close":5551.0479},{"date":"2022-12-01","close":5579.2261},{"date":"2022-12-02","close":5541.6558},{"date":"2022-12-05","close":5551.0479},{"date":"2022-12-06","close":5673.1528},{"date":"2022-12-07","close":5682.5449},{"date":"2022-12-08","close":5654.3672},{"date":"2022-12-09","close":5738.9009},{"date":"2022-12-12","close":5738.9009},{"date":"2022-12-13","close":5729.5083},{"date":"2022-12-14","close":5729.5083},{"date":"2022-12-15","close":5851.6123},{"date":"2022-12-16","close":5926.7534},{"date":"2022-12-19","close":5907.9688},{"date":"2022-12-20","close":5729.5083},{"date":"2022-12-21","close":5757.686},{"date":"2022-12-22","close":5748.2935},{"date":"2022-12-23","close":5682.5449},{"date":"2022-12-26","close":5673.1528},{"date":"2022-12-27","close":5729.5083},{"date":"2022-12-28","close":5700.8608},{"date":"2022-12-29","close":5586.2705},{"date":"2023-01-02","close":5519.4263},{"date":"2023-01-03","close":5528.9756},{"date":"2023-01-04","close":5614.918},{"date":"2023-01-05","close":5548.0737},{"date":"2023-01-06","close":5634.0166},{"date":"2023-01-09","close":5729.5083},{"date":"2023-01-10","close":5786.8032},{"date":"2023-01-11","close":5863.1968},{"date":"2023-01-12","close":5767.7051},{"date":"2023-01-13","close":5777.2539},{"date":"2023-01-16","close":5872.7461},{"date":"2023-01-17","close":5777.2539},{"date":"2023-01-18","close":5796.3525},{"date":"2023-01-19","close":5825.0},{"date":"2023-01-20","close":5853.6475},{"date":"2023-01-25","close":5853.6475},{"date":"2023-01-26","close":5815.4507},{"date":"2023-01-27","close":5815.4507},{"date":"2023-01-30","close":5815.4507},{"date":"2023-01-31","close":5815.4507},{"date":"2023-02-01","close":5882.2949},{"date":"2023-02-02","close":5901.3936},{"date":"2023-02-03","close":5891.8442},{"date":"2023-02-06","close":5825.0},{"date":"2023-02-07","close":5910.9424},{"date":"2023-02-08","close":5939.5903},{"date":"2023-02-09","close":6044.6313},{"date":"2023-02-10","close":6006.4346},{"date":"2023-02-13","close":6092.377},{"date":"2023-02-14","close":6082.8276},{"date":"2023-02-15","close":5891.8442},{"date":"2023-02-16","close":5968.2378},{"date":"2023-02-17","close":5968.2378},{"date":"2023-02-20","close":6035.082},{"date":"2023-02-21","close":6101.9263},{"date":"2023-02-22","close":6035.082},{"date":"2023-02-23","close":6025.5327},{"date":"2023-02-24","close":6025.5327},{"date":"2023-02-27","close":6006.4346},{"date":"2023-02-28","close":5977.7866},{"date":"2023-03-02","close":5977.7866},{"date":"2023-03-03","close":5996.8853},{"date":"2023-03-06","close":6025.5327},{"date":"2023-03-07","close":6054.1802},{"date":"2023-03-08","close":6015.9834},{"date":"2023-03-09","close":6015.9834},{"date":"2023-03-10","close":5939.5903},{"date":"2023-03-13","close":5844.0981},{"date":"2023-03-14","close":5538.5244},{"date":"2023-03-15","close":5519.4263},{"date":"2023-03-16","close":5519.4263},{"date":"2023-03-17","close":5481.2295},{"date":"2023-03-20","close":5452.582},{"date":"2023-03-21","close":5443.0327},{"date":"2023-03-22","close":5385.7378},{"date":"2023-03-23","close":5318.8936},{"date":"2023-03-24","close":5471.6802},{"date":"2023-03-27","close":5433.4834},{"date":"2023-03-28","close":5433.4834},{"date":"2023-03-29","close":5433.4834},{"date":"2023-03-30","close":5452.582},{"date":"2023-03-31","close":5490.7788},{"date":"2023-04-03","close":5624.4673},{"date":"2023-04-04","close":5672.2129},{"date":"2023-04-05","close":5672.2129},{"date":"2023-04-06","close":5595.8198},{"date":"2023-04-07","close":5538.5244},{"date":"2023-04-10","close":5395.2866},{"date":"2023-04-11","close":5423.9346},{"date":"2023-04-12","close":5557.623},{"date":"2023-04-13","close":5595.8198},{"date":"2023-04-14","close":5614.918},{"date":"2023-04-17","close":5500.3276},{"date":"2023-04-18","close":5538.5244},{"date":"2023-04-19","close":5595.8198},{"date":"2023-04-20","close":5567.1719},{"date":"2023-04-21","close":5509.877},{"date":"2023-04-24","close":5462.1313},{"date":"2023-04-25","close":5337.9917},{"date":"2023-04-26","close":5347.541},{"date":"2023-04-27","close":5395.2866},{"date":"2023-04-28","close":5376.1885},{"date":"2023-05-02","close":5366.6392},{"date":"2023-05-03","close":5366.6392},{"date":"2023-05-04","close":5347.541},{"date":"2023-05-08","close":5347.541},{"date":"2023-05-09","close":5357.0903},{"date":"2023-05-10","close":5347.541},{"date":"2023-05-11","close":5347.541},{"date":"2023-05-12","close":5337.9917},{"date":"2023-05-15","close":5108.8115},{"date":"2023-05-16","close":5147.0083},{"date":"2023-05-17","close":5156.5571},{"date":"2023-05-18","close":5070.6147},{"date":"2023-05-19","close":5080.1641},{"date":"2023-05-22","close":5127.9097},{"date":"2023-05-23","close":5061.0654},{"date":"2023-05-24","close":5108.8115},{"date":"2023-05-25","close":5118.3608},{"date":"2023-05-26","close":5108.8115},{"date":"2023-05-30","close":5099.2622},{"date":"2023-05-31","close":5041.9673},{"date":"2023-06-01","close":5061.0654},{"date":"2023-06-02","close":5089.7129},{"date":"2023-06-05","close":5099.2622},{"date":"2023-06-07","close":5108.8115},{"date":"2023-06-08","close":5080.1641},{"date":"2023-06-09","close":5070.6147},{"date":"2023-06-12","close":5013.3198},{"date":"2023-06-13","close":5041.9673},{"date":"2023-06-14","close":5013.3198},{"date":"2023-06-15","close":4994.2212},{"date":"2023-06-16","close":4965.5737},{"date":"2023-06-19","close":4956.0244},{"date":"2023-06-20","close":5137.459},{"date":"2023-06-21","close":6512.541},{"date":"2023-06-22","close":6140.123},{"date":"2023-06-23","close":5729.5083},{"date":"2023-06-26","close":6168.7705},{"date":"2023-06-27","close":5844.0981},{"date":"2023-06-28","close":5729.5083},{"date":"2023-06-29","close":5567.1719},{"date":"2023-06-30","close":5166.1064},{"date":"2023-07-03","close":5252.0493},{"date":"2023-07-04","close":5328.4424},{"date":"2023-07-05","close":5232.9507},{"date":"2023-07-06","close":5051.5166},{"date":"2023-07-07","close":4841.4346},{"date":"2023-07-10","close":4908.2788},{"date":"2023-07-11","close":4889.1802},{"date":"2023-07-12","close":4760.2666},{"date":"2023-07-13","close":4736.3936},{"date":"2023-07-14","close":4640.9014},{"date":"2023-07-17","close":4707.7461},{"date":"2023-07-18","close":4540.6353},{"date":"2023-07-19","close":4502.4385},{"date":"2023-07-20","close":4497.6641},{"date":"2023-07-21","close":4526.3115},{"date":"2023-07-24","close":4349.6519},{"date":"2023-07-25","close":4292.3564},{"date":"2023-07-26","close":4101.373},{"date":"2023-07-27","close":4158.668},{"date":"2023-07-28","close":4268.4834},{"date":"2023-07-31","close":4363.9756},{"date":"2023-08-01","close":4387.8481},{"date":"2023-08-02","close":4297.1313},{"date":"2023-08-03","close":4134.7949},{"date":"2023-08-04","close":4392.623},{"date":"2023-08-07","close":4406.9468},{"date":"2023-08-08","close":4311.4551},{"date":"2023-08-09","close":4373.5244},{"date":"2023-08-10","close":4426.0449},{"date":"2023-08-11","close":4421.2705},{"date":"2023-08-14","close":4354.4263},{"date":"2023-08-16","close":4239.8359},{"date":"2023-08-17","close":4101.373},{"date":"2023-08-18","close":4115.6968},{"date":"2023-08-21","close":4115.6968},{"date":"2023-08-22","close":4110.9219},{"date":"2023-08-23","close":4106.1475},{"date":"2023-08-24","close":4106.1475},{"date":"2023-08-25","close":4067.9507},{"date":"2023-08-28","close":4091.8237},{"date":"2023-08-29","close":4564.5083},{"date":"2023-08-30","close":4492.8892},{"date":"2023-08-31","close":4344.877},{"date":"2023-09-01","close":4378.2993},{"date":"2023-09-04","close":4497.6641},{"date":"2023-09-05","close":4531.0859},{"date":"2023-09-06","close":4564.5083},{"date":"2023-09-07","close":4411.7212},{"date":"2023-09-08","close":4440.3687},{"date":"2023-09-11","close":4445.1436},{"date":"2023-09-12","close":4383.0737},{"date":"2023-09-13","close":4297.1313},{"date":"2023-09-14","close":4344.877},{"date":"2023-09-15","close":4301.9058},{"date":"2023-09-18","close":4335.3276},{"date":"2023-09-19","close":4292.3564},{"date":"2023-09-20","close":4349.6519},{"date":"2023-09-21","close":4225.5122},{"date":"2023-09-22","close":4120.4712},{"date":"2023-09-25","close":4144.3442},{"date":"2023-09-26","close":4072.7253},{"date":"2023-09-27","close":4072.7253},{"date":"2023-10-04","close":4048.8525},{"date":"2023-10-05","close":4001.1064},{"date":"2023-10-06","close":4067.9507},{"date":"2023-10-10","close":4067.9507},{"date":"2023-10-11","close":4278.0327},{"date":"2023-10-12","close":4206.4141},{"date":"2023-10-13","close":4120.4712},{"date":"2023-10-16","close":4020.2048},{"date":"2023-10-17","close":4125.2461},{"date":"2023-10-18","close":4067.9507},{"date":"2023-10-19","close":3977.2336},{"date":"2023-10-20","close":3838.7705},{"date":"2023-10-23","close":3843.5452},{"date":"2023-10-24","close":3962.9099},{"date":"2023-10-25","close":3982.0081},{"date":"2023-10-26","close":3896.0654},{"date":"2023-10-27","close":3939.0369},{"date":"2023-10-30","close":3910.3894},{"date":"2023-10-31","close":3967.6843},{"date":"2023-11-01","close":3962.9099},{"date":"2023-11-02","close":4048.8525},{"date":"2023-11-03","close":4139.5698},{"date":"2023-11-06","close":4125.2461},{"date":"2023-11-07","close":4087.0491},{"date":"2023-11-08","close":4115.6968},{"date":"2023-11-09","close":4063.1763},{"date":"2023-11-10","close":3991.5574},{"date":"2023-11-13","close":4010.6558},{"date":"2023-11-14","close":4091.8237},{"date":"2023-11-15","close":4139.5698},{"date":"2023-11-16","close":4096.5981},{"date":"2023-11-17","close":4048.8525},{"date":"2023-11-20","close":4172.9917},{"date":"2023-11-21","close":4793.6885},{"date":"2023-11-22","close":4917.8276},{"date":"2023-11-23","close":5414.3853},{"date":"2023-11-24","close":5309.3442},{"date":"2023-11-27","close":5509.877},{"date":"2023-11-28","close":5357.0903},{"date":"2023-11-29","close":5175.6558},{"date":"2023-11-30","close":5166.1064},{"date":"2023-12-01","close":5376.1885},{"date":"2023-12-04","close":5538.5244},{"date":"2023-12-05","close":5643.5654},{"date":"2023-12-06","close":5653.1147},{"date":"2023-12-07","close":5634.0166},{"date":"2023-12-08","close":5700.8608},{"date":"2023-12-11","close":5490.7788},{"date":"2023-12-12","close":5357.0903},{"date":"2023-12-13","close":5366.6392},{"date":"2023-12-14","close":5232.9507},{"date":"2023-12-15","close":5156.5571},{"date":"2023-12-18","close":5204.3032},{"date":"2023-12-19","close":5299.7949},{"date":"2023-12-20","close":5500.3276},{"date":"2023-12-21","close":5328.4424},{"date":"2023-12-22","close":5252.0493},{"date":"2023-12-26","close":5185.2051},{"date":"2023-12-27","close":5175.6558},{"date":"2023-12-28","close":5175.6558},{"date":"2024-01-02","close":5232.9507},{"date":"2024-01-03","close":5500.3276},{"date":"2024-01-04","close":5347.541},{"date":"2024-01-05","close":5433.4834},{"date":"2024-01-08","close":5423.9346},{"date":"2024-01-09","close":5347.541},{"date":"2024-01-10","close":5261.5981},{"date":"2024-01-11","close":5395.2866},{"date":"2024-01-12","close":5261.5981},{"date":"2024-01-15","close":5271.1475},{"date":"2024-01-16","close":5127.9097},{"date":"2024-01-17","close":4965.5737},{"date":"2024-01-18","close":5041.9673},{"date":"2024-01-19","close":5127.9097},{"date":"2024-01-22","close":5223.4014},{"date":"2024-01-23","close":5223.4014},{"date":"2024-01-24","close":5347.541},{"date":"2024-01-25","close":5147.0083},{"date":"2024-01-26","close":5261.5981},{"date":"2024-01-29","close":5204.3032},{"date":"2024-01-30","close":5156.5571},{"date":"2024-01-31","close":5051.5166},{"date":"2024-02-01","close":4975.123},{"date":"2024-02-02","close":5051.5166},{"date":"2024-02-05","close":5156.5571},{"date":"2024-02-06","close":4831.8853},{"date":"2024-02-07","close":4621.8032},{"date":"2024-02-08","close":4373.5244},{"date":"2024-02-13","close":4387.8481},{"date":"2024-02-14","close":4464.2417},{"date":"2024-02-15","close":4426.0449},{"date":"2024-02-16","close":4402.1719},{"date":"2024-02-19","close":5147.0083},{"date":"2024-02-20","close":6684.4263},{"date":"2024-02-21","close":7028.1968},{"date":"2024-02-22","close":7066.3936},{"date":"2024-02-23","close":6674.877},{"date":"2024-02-26","close":6560.2866},{"date":"2024-02-27","close":6388.4014},{"date":"2024-02-28","close":6159.2212},{"date":"2024-02-29","close":5872.7461},{"date":"2024-03-04","close":6121.0244},{"date":"2024-03-05","close":5920.4917},{"date":"2024-03-06","close":5681.7622},{"date":"2024-03-07","close":5567.1719},{"date":"2024-03-08","close":5462.1313},{"date":"2024-03-11","close":5318.8936},{"date":"2024-03-12","close":5538.5244},{"date":"2024-03-13","close":5586.2705},{"date":"2024-03-14","close":5481.2295},{"date":"2024-03-15","close":5433.4834},{"date":"2024-03-18","close":5414.3853},{"date":"2024-03-19","close":5758.1558},{"date":"2024-03-20","close":5337.9917},{"date":"2024-03-21","close":5041.9673},{"date":"2024-03-22","close":4994.2212},{"date":"2024-03-25","close":4994.2212},{"date":"2024-03-26","close":5013.3198},{"date":"2024-03-27","close":4898.7295},{"date":"2024-03-28","close":4736.3936},{"date":"2024-03-29","close":4736.3936},{"date":"2024-04-01","close":4841.4346},{"date":"2024-04-02","close":4774.5903},{"date":"2024-04-03","close":4793.6885},{"date":"2024-04-04","close":4850.9834},{"date":"2024-04-05","close":4774.5903},{"date":"2024-04-08","close":4631.3525},{"date":"2024-04-09","close":4650.4507},{"date":"2024-04-11","close":4612.2539},{"date":"2024-04-12","close":4674.3237},{"date":"2024-04-15","close":4636.127},{"date":"2024-04-16","close":4502.4385},{"date":"2024-04-17","close":4540.6353},{"date":"2024-04-18","close":4702.9712},{"date":"2024-04-19","close":4583.6064},{"date":"2024-04-22","close":4583.6064},{"date":"2024-04-23","close":4502.4385},{"date":"2024-04-24","close":4578.832},{"date":"2024-04-25","close":4540.6353},{"date":"2024-04-26","close":4559.7334},{"date":"2024-04-29","close":4664.7744},{"date":"2024-04-30","close":4688.6475},{"date":"2024-05-02","close":4793.6885},{"date":"2024-05-03","close":4712.5205},{"date":"2024-05-07","close":4717.2949},{"date":"2024-05-08","close":4769.8154},{"date":"2024-05-09","close":4803.2378},{"date":"2024-05-10","close":4803.2378},{"date":"2024-05-13","close":4731.6187},{"date":"2024-05-14","close":4793.6885},{"date":"2024-05-16","close":5051.5166},{"date":"2024-05-17","close":4850.9834},{"date":"2024-05-20","close":4822.3359},{"date":"2024-05-21","close":4822.3359},{"date":"2024-05-22","close":4674.3237},{"date":"2024-05-23","close":4717.2949},{"date":"2024-05-24","close":4750.7173},{"date":"2024-05-27","close":4741.168},{"date":"2024-05-28","close":4812.7866},{"date":"2024-05-29","close":4850.9834},{"date":"2024-05-30","close":4803.2378},{"date":"2024-05-31","close":4736.3936},{"date":"2024-06-03","close":4784.1392},{"date":"2024-06-04","close":4784.1392},{"date":"2024-06-05","close":4784.1392},{"date":"2024-06-07","close":4812.7866},{"date":"2024-06-10","close":4812.7866},{"date":"2024-06-11","close":4850.9834},{"date":"2024-06-12","close":4774.5903},{"date":"2024-06-13","close":4822.3359},{"date":"2024-06-14","close":4769.8154},{"date":"2024-06-17","close":4755.4917},{"date":"2024-06-18","close":4736.3936},{"date":"2024-06-19","close":4650.4507},{"date":"2024-06-20","close":4726.8442},{"date":"2024-06-21","close":4712.5205},{"date":"2024-06-24","close":4602.7051},{"date":"2024-06-25","close":4583.6064},{"date":"2024-06-26","close":4602.7051},{"date":"2024-06-27","close":4535.8608},{"date":"2024-06-28","close":4612.2539},{"date":"2024-07-01","close":4617.0288},{"date":"2024-07-02","close":4583.6064},{"date":"2024-07-03","close":4488.1147},{"date":"2024-07-04","close":4402.1719},{"date":"2024-07-05","close":4430.8198},{"date":"2024-07-08","close":4574.0571},{"date":"2024-07-09","close":4535.8608},{"date":"2024-07-10","close":4554.959},{"date":"2024-07-11","close":4564.5083},{"date":"2024-07-12","close":4640.9014},{"date":"2024-07-15","close":4602.7051},{"date":"2024-07-16","close":4578.832},{"date":"2024-07-17","close":4554.959},{"date":"2024-07-18","close":4492.8892},{"date":"2024-07-19","close":4516.7622},{"date":"2024-07-22","close":4469.0166},{"date":"2024-07-23","close":4435.5942},{"date":"2024-07-24","close":4449.918},{"date":"2024-07-25","close":4488.1147},{"date":"2024-07-26","close":4445.1436},{"date":"2024-07-29","close":4502.4385},{"date":"2024-07-30","close":4497.6641},{"date":"2024-07-31","close":4478.5654},{"date":"2024-08-01","close":4469.0166},{"date":"2024-08-02","close":4378.2993},{"date":"2024-08-05","close":3939.0369},{"date":"2024-08-06","close":3991.5574},{"date":"2024-08-07","close":4020.2048},{"date":"2024-08-08","close":4130.0205},{"date":"2024-08-09","close":4287.582},{"date":"2024-08-12","close":4383.0737},{"date":"2024-08-13","close":4325.7788},{"date":"2024-08-14","close":4478.5654},{"date":"2024-08-16","close":4545.4097},{"date":"2024-08-19","close":4889.1802},{"date":"2024-08-20","close":4693.4219},{"date":"2024-08-21","close":4602.7051},{"date":"2024-08-22","close":4502.4385},{"date":"2024-08-23","close":4430.8198},{"date":"2024-08-26","close":4363.9756},{"date":"2024-08-27","close":4488.1147},{"date":"2024-08-28","close":4492.8892},{"date":"2024-08-29","close":4421.2705},{"date":"2024-08-30","close":4469.0166},{"date":"2024-09-02","close":4416.4961},{"date":"2024-09-03","close":4440.3687},{"date":"2024-09-04","close":4354.4263},{"date":"2024-09-05","close":4387.8481},{"date":"2024-09-06","close":4249.3853},{"date":"2024-09-09","close":4311.4551},{"date":"2024-09-10","close":4282.8071},{"date":"2024-09-11","close":4440.3687},{"date":"2024-09-12","close":4578.832},{"date":"2024-09-13","close":4502.4385},{"date":"2024-09-19","close":4597.9302},{"date":"2024-09-20","close":4722.0698},{"date":"2024-09-23","close":4765.041},{"date":"2024-09-24","close":4750.7173},{"date":"2024-09-25","close":4841.4346},{"date":"2024-09-26","close":4774.5903},{"date":"2024-09-27","close":4822.3359},{"date":"2024-09-30","close":4793.6885},{"date":"2024-10-02","close":4736.3936},{"date":"2024-10-04","close":4793.6885},{"date":"2024-10-07","close":4822.3359},{"date":"2024-10-08","close":4731.6187},{"date":"2024-10-10","close":4793.6885},{"date":"2024-10-11","close":4822.3359},{"date":"2024-10-14","close":4822.3359},{"date":"2024-10-15","close":4850.9834},{"date":"2024-10-16","close":4898.7295},{"date":"2024-10-17","close":4898.7295},{"date":"2024-10-18","close":4908.2788},{"date":"2024-10-21","close":4936.9263},{"date":"2024-10-22","close":4860.5327},{"date":"2024-10-23","close":4936.9263},{"date":"2024-10-24","close":4850.9834},{"date":"2024-10-25","close":4965.5737},{"date":"2024-10-28","close":4917.8276},{"date":"2024-10-29","close":4994.2212},{"date":"2024-10-30","close":5061.0654},{"date":"2024-10-31","close":5156.5571},{"date":"2024-11-01","close":5662.6641},{"date":"2024-11-04","close":6502.9917},{"date":"2024-11-05","close":6779.918},{"date":"2024-11-06","close":6636.6802},{"date":"2024-11-07","close":6636.6802},{"date":"2024-11-08","close":7161.8853},{"date":"2024-11-11","close":5767.7051},{"date":"2024-11-12","close":5567.1719},{"date":"2024-11-13","close":5576.7212},{"date":"2024-11-14","close":5414.3853},{"date":"2024-11-15","close":5175.6558},{"date":"2024-11-18","close":5567.1719},{"date":"2024-11-19","close":5624.4673},{"date":"2024-11-20","close":5634.0166},{"date":"2024-11-21","close":5863.1968},{"date":"2024-11-22","close":6159.2212},{"date":"2024-11-25","close":6044.6313},{"date":"2024-11-26","close":5977.7866},{"date":"2024-11-27","close":5127.9097},{"date":"2024-11-28","close":5261.5981},{"date":"2024-11-29","close":4483.3403},{"date":"2024-12-02","close":4449.918},{"date":"2024-12-03","close":4488.1147},{"date":"2024-12-04","close":4120.4712},{"date":"2024-12-05","close":3929.4878},{"date":"2024-12-06","close":3896.0654},{"date":"2024-12-09","close":3805.3484},{"date":"2024-12-10","close":4034.5286},{"date":"2024-12-11","close":4803.2378},{"date":"2024-12-12","close":4621.8032},{"date":"2024-12-13","close":4674.3237},{"date":"2024-12-16","close":4698.1968},{"date":"2024-12-17","close":4473.791},{"date":"2024-12-18","close":4469.0166},{"date":"2024-12-19","close":4349.6519},{"date":"2024-12-20","close":4282.8071},{"date":"2024-12-23","close":4278.0327},{"date":"2024-12-24","close":4249.3853},{"date":"2024-12-26","close":4168.2173},{"date":"2024-12-27","close":4201.6392},{"date":"2024-12-30","close":4115.6968},{"date":"2025-01-02","close":4153.8936},{"date":"2025-01-03","close":4249.3853},{"date":"2025-01-06","close":4263.709},{"date":"2025-01-07","close":4201.6392},{"date":"2025-01-08","close":4177.7666},{"date":"2025-01-09","close":4187.3154},{"date":"2025-01-10","close":4230.2866},{"date":"2025-01-13","close":4273.2583},{"date":"2025-01-14","close":4316.2295},{"date":"2025-01-15","close":4278.0327},{"date":"2025-01-16","close":4192.0903},{"date":"2025-01-17","close":4192.0903},{"date":"2025-01-20","close":4230.2866},{"date":"2025-01-21","close":4278.0327},{"date":"2025-01-22","close":4235.0615},{"date":"2025-01-23","close":4215.9629},{"date":"2025-01-24","close":4225.5122},{"date":"2025-01-31","close":4273.2583},{"date":"2025-02-03","close":4172.9917},{"date":"2025-02-04","close":4244.6108},{"date":"2025-02-05","close":4249.3853},{"date":"2025-02-06","close":4249.3853},{"date":"2025-02-07","close":4196.8647},{"date":"2025-02-10","close":4244.6108},{"date":"2025-02-11","close":4545.4097},{"date":"2025-02-12","close":4497.6641},{"date":"2025-02-13","close":4526.3115},{"date":"2025-02-14","close":4583.6064},{"date":"2025-02-17","close":4583.6064},{"date":"2025-02-18","close":4535.8608},{"date":"2025-02-19","close":4531.0859},{"date":"2025-02-20","close":4531.0859},{"date":"2025-02-21","close":4707.7461},{"date":"2025-02-24","close":4597.9302},{"date":"2025-02-25","close":4870.082},{"date":"2025-02-26","close":4889.1802},{"date":"2025-02-27","close":4908.2788},{"date":"2025-02-28","close":4793.6885},{"date":"2025-03-04","close":4726.8442},{"date":"2025-03-05","close":4908.2788},{"date":"2025-03-06","close":4936.9263},{"date":"2025-03-07","close":4889.1802},{"date":"2025-03-10","close":4698.1968},{"date":"2025-03-11","close":4617.0288},{"date":"2025-03-12","close":4617.0288},{"date":"2025-03-13","close":4631.3525},{"date":"2025-03-14","close":4679.0981},{"date":"2025-03-17","close":4712.5205},{"date":"2025-03-18","close":4621.8032},{"date":"2025-03-19","close":4531.0859},{"date":"2025-03-20","close":4483.3403},{"date":"2025-03-21","close":4440.3687},{"date":"2025-03-24","close":4535.8608},{"date":"2025-03-25","close":4516.7622},{"date":"2025-03-26","close":4440.3687},{"date":"2025-03-27","close":4459.4673},{"date":"2025-03-28","close":4406.9468},{"date":"2025-03-31","close":4363.9756},{"date":"2025-04-01","close":4564.5083},{"date":"2025-04-02","close":4564.5083},{"date":"2025-04-03","close":4612.2539},{"date":"2025-04-04","close":4898.7295},{"date":"2025-04-07","close":5252.0493},{"date":"2025-04-08","close":5357.0903},{"date":"2025-04-09","close":5013.3198},{"date":"2025-04-10","close":5185.2051},{"date":"2025-04-11","close":5156.5571},{"date":"2025-04-14","close":5127.9097},{"date":"2025-04-15","close":5366.6392},{"date":"2025-04-16","close":5213.8525},{"date":"2025-04-17","close":5318.8936},{"date":"2025-04-18","close":5423.9346},{"date":"2025-04-21","close":5328.4424},{"date":"2025-04-22","close":5185.2051},{"date":"2025-04-23","close":5213.8525},{"date":"2025-04-24","close":5185.2051},{"date":"2025-04-25","close":5194.7539},{"date":"2025-04-28","close":5156.5571},{"date":"2025-04-29","close":5290.2461},{"date":"2025-04-30","close":5252.0493},{"date":"2025-05-02","close":5318.8936},{"date":"2025-05-07","close":5290.2461},{"date":"2025-05-08","close":5127.9097},{"date":"2025-05-09","close":5003.7705},{"date":"2025-05-12","close":5185.2051},{"date":"2025-05-13","close":5032.418},{"date":"2025-05-14","close":5213.8525},{"date":"2025-05-15","close":6149.6719},{"date":"2025-05-16","close":5328.4424},{"date":"2025-05-19","close":5175.6558},{"date":"2025-05-20","close":5318.8936},{"date":"2025-05-21","close":5576.7212},{"date":"2025-05-22","close":5500.3276},{"date":"2025-05-23","close":5481.2295},{"date":"2025-05-26","close":5443.0327},{"date":"2025-05-27","close":5357.0903},{"date":"2025-05-28","close":5376.1885},{"date":"2025-05-29","close":5538.5244},{"date":"2025-05-30","close":5423.9346},{"date":"2025-06-02","close":5586.2705},{"date":"2025-06-04","close":6397.9507},{"date":"2025-06-05","close":6464.7949},{"date":"2025-06-09","close":7200.082},{"date":"2025-06-10","close":7324.2212},{"date":"2025-06-11","close":6865.8608},{"date":"2025-06-12","close":6818.1147},{"date":"2025-06-13","close":6856.3115},{"date":"2025-06-16","close":6951.8032},{"date":"2025-06-17","close":6703.5244},{"date":"2025-06-18","close":6588.9346},{"date":"2025-06-19","close":6617.582},{"date":"2025-06-20","close":6665.3276},{"date":"2025-06-23","close":6493.4424},{"date":"2025-06-24","close":6617.582},{"date":"2025-06-25","close":6493.4424},{"date":"2025-06-26","close":6178.3198},{"date":"2025-06-27","close":6187.8687},{"date":"2025-06-30","close":6178.3198},{"date":"2025-07-01","close":6235.6147},{"date":"2025-07-02","close":6149.6719},{"date":"2025-07-03","close":6226.0654},{"date":"2025-07-04","close":6397.9507},{"date":"2025-07-07","close":6264.2622},{"date":"2025-07-08","close":6779.918},{"date":"2025-07-09","close":6875.4097},{"date":"2025-07-10","close":6751.2705},{"date":"2025-07-11","close":6608.0327},{"date":"2025-07-14","close":6436.1475},{"date":"2025-07-15","close":6273.8115},{"date":"2025-07-16","close":6206.9673},{"date":"2025-07-17","close":6015.9834},{"date":"2025-07-18","close":5939.5903},{"date":"2025-07-21","close":6273.8115},{"date":"2025-07-22","close":5939.5903},{"date":"2025-07-23","close":5987.3359},{"date":"2025-07-24","close":6044.6313},{"date":"2025-07-25","close":5977.7866},{"date":"2025-07-28","close":5930.041},{"date":"2025-07-29","close":5920.4917},{"date":"2025-07-30","close":6025.5327},{"date":"2025-07-31","close":6054.1802},{"date":"2025-08-01","close":5910.9424},{"date":"2025-08-04","close":5681.7622},{"date":"2025-08-05","close":5796.3525},{"date":"2025-08-06","close":5853.6475},{"date":"2025-08-07","close":5805.9014},{"date":"2025-08-08","close":5786.8032},{"date":"2025-08-11","close":5815.4507},{"date":"2025-08-12","close":5748.6064},{"date":"2025-08-13","close":5624.4673},{"date":"2025-08-14","close":5729.5083},{"date":"2025-08-18","close":5519.4263},{"date":"2025-08-19","close":5452.582},{"date":"2025-08-20","close":5318.8936},{"date":"2025-08-21","close":5347.541},{"date":"2025-08-22","close":5376.1885},{"date":"2025-08-25","close":5318.8936},{"date":"2025-08-26","close":5194.7539},{"date":"2025-08-27","close":5166.1064},{"date":"2025-08-28","close":5147.0083},{"date":"2025-08-29","close":5089.7129},{"date":"2025-09-01","close":4994.2212},{"date":"2025-09-02","close":5041.9673},{"date":"2025-09-03","close":5070.6147},{"date":"2025-09-04","close":5080.1641},{"date":"2025-09-05","close":5213.8525},{"date":"2025-09-08","close":5137.459},{"date":"2025-09-09","close":5185.2051},{"date":"2025-09-10","close":5166.1064},{"date":"2025-09-11","close":5175.6558},{"date":"2025-09-12","close":5299.7949},{"date":"2025-09-15","close":5576.7212},{"date":"2025-09-16","close":5538.5244},{"date":"2025-09-17","close":5528.9756},{"date":"2025-09-18","close":5595.8198},{"date":"2025-09-19","close":5750.0},{"date":"2025-09-22","close":5376.1885},{"date":"2025-09-23","close":5414.3853},{"date":"2025-09-24","close":5366.6392},{"date":"2025-09-25","close":5357.0903},{"date":"2025-09-26","close":5242.5},{"date":"2025-09-29","close":5328.4424},{"date":"2025-09-30","close":5223.4014},{"date":"2025-10-01","close":5261.5981},{"date":"2025-10-02","close":5290.2461},{"date":"2025-10-10","close":5328.4424},{"date":"2025-10-13","close":5271.1475},{"date":"2025-10-14","close":5252.0493},{"date":"2025-10-15","close":5366.6392},{"date":"2025-10-16","close":5433.4834},{"date":"2025-10-17","close":5271.1475},{"date":"2025-10-20","close":5242.5},{"date":"2025-10-21","close":5280.6968},{"date":"2025-10-22","close":5385.7378},{"date":"2025-10-23","close":5309.3442},{"date":"2025-10-24","close":5328.4424},{"date":"2025-10-27","close":5433.4834},{"date":"2025-10-28","close":5528.9756},{"date":"2025-10-29","close":5404.8359},{"date":"2025-10-30","close":5395.2866},{"date":"2025-10-31","close":5481.2295},{"date":"2025-11-03","close":5443.0327},{"date":"2025-11-04","close":5605.3687},{"date":"2025-11-05","close":5567.1719},{"date":"2025-11-06","close":5395.2866},{"date":"2025-11-07","close":5471.6802},{"date":"2025-11-10","close":5576.7212},{"date":"2025-11-11","close":5528.9756},{"date":"2025-11-12","close":5471.6802},{"date":"2025-11-13","close":5500.3276},{"date":"2025-11-14","close":5500.3276},{"date":"2025-11-17","close":5318.8936},{"date":"2025-11-18","close":5309.3442},{"date":"2025-11-19","close":5204.3032},{"date":"2025-11-20","close":5213.8525},{"date":"2025-11-21","close":5147.0083},{"date":"2025-11-24","close":4994.2212},{"date":"2025-11-25","close":4822.3359},{"date":"2025-11-26","close":4860.5327},{"date":"2025-11-27","close":5022.8687},{"date":"2025-11-28","close":4946.4756},{"date":"2025-12-01","close":4927.377},{"date":"2025-12-02","close":4965.5737},{"date":"2025-12-03","close":4965.5737},{"date":"2025-12-04","close":4984.6719},{"date":"2025-12-05","close":4965.5737},{"date":"2025-12-08","close":4889.1802},{"date":"2025-12-09","close":4812.7866},{"date":"2025-12-10","close":4784.1392},{"date":"2025-12-11","close":4831.8853},{"date":"2025-12-12","close":4841.4346},{"date":"2025-12-15","close":4774.5903},{"date":"2025-12-16","close":4717.2949},{"date":"2025-12-17","close":4655.2256},{"date":"2025-12-18","close":4636.127},{"date":"2025-12-19","close":4693.4219},{"date":"2025-12-22","close":4707.7461},{"date":"2025-12-23","close":4650.4507},{"date":"2025-12-24","close":4674.3237},{"date":"2025-12-26","close":4660.0},{"date":"2025-12-29","close":4895.0},{"date":"2025-12-30","close":4895.0},{"date":"2026-01-02","close":4910.0},{"date":"2026-01-05","close":4845.0},{"date":"2026-01-06","close":4860.0},{"date":"2026-01-07","close":4785.0},{"date":"2026-01-08","close":4640.0},{"date":"2026-01-09","close":4760.0},{"date":"2026-01-12","close":4850.0},{"date":"2026-01-13","close":4805.0},{"date":"2026-01-14","close":4870.0},{"date":"2026-01-15","close":4900.0},{"date":"2026-01-16","close":4955.0},{"date":"2026-01-19","close":5010.0},{"date":"2026-01-20","close":4940.0},{"date":"2026-01-21","close":4870.0},{"date":"2026-01-22","close":4815.0},{"date":"2026-01-23","close":4885.0},{"date":"2026-01-26","close":4890.0},{"date":"2026-01-27","close":4875.0},{"date":"2026-01-28","close":4835.0},{"date":"2026-01-29","close":4980.0},{"date":"2026-01-30","close":4980.0},{"date":"2026-02-02","close":5000.0},{"date":"2026-02-03","close":5140.0},{"date":"2026-02-04","close":5300.0},{"date":"2026-02-05","close":5160.0},{"date":"2026-02-06","close":5160.0},{"date":"2026-02-09","close":5150.0},{"date":"2026-02-10","close":5270.0},{"date":"2026-02-11","close":5470.0},{"date":"2026-02-12","close":5400.0},{"date":"2026-02-13","close":5320.0},{"date":"2026-02-19","close":5360.0},{"date":"2026-02-20","close":5460.0},{"date":"2026-02-23","close":5700.0},{"date":"2026-02-24","close":5640.0},{"date":"2026-02-25","close":5620.0},{"date":"2026-02-26","close":5560.0},{"date":"2026-02-27","close":5470.0},{"date":"2026-03-03","close":5290.0},{"date":"2026-03-04","close":4850.0},{"date":"2026-03-05","close":5180.0},{"date":"2026-03-06","close":5270.0},{"date":"2026-03-09","close":5140.0},{"date":"2026-03-10","close":5180.0},{"date":"2026-03-11","close":5240.0},{"date":"2026-03-12","close":5210.0},{"date":"2026-03-13","close":5260.0},{"date":"2026-03-16","close":5350.0},{"date":"2026-03-17","close":5260.0},{"date":"2026-03-18","close":5230.0},{"date":"2026-03-19","close":5300.0},{"date":"2026-03-20","close":5390.0},{"date":"2026-03-23","close":5210.0},{"date":"2026-03-24","close":5390.0},{"date":"2026-03-25","close":5450.0},{"date":"2026-03-26","close":5550.0},{"date":"2026-03-27","close":5450.0},{"date":"2026-03-30","close":5520.0},{"date":"2026-03-31","close":5570.0},{"date":"2026-04-01","close":5850.0},{"date":"2026-04-02","close":5630.0},{"date":"2026-04-03","close":5680.0},{"date":"2026-04-06","close":5730.0},{"date":"2026-04-07","close":5790.0},{"date":"2026-04-08","close":6000.0},{"date":"2026-04-09","close":5940.0},{"date":"2026-04-10","close":6250.0},{"date":"2026-04-13","close":6470.0},{"date":"2026-04-14","close":6560.0},{"date":"2026-04-15","close":6680.0},{"date":"2026-04-16","close":6940.0},{"date":"2026-04-17","close":7000.0},{"date":"2026-04-20","close":6940.0},{"date":"2026-04-21","close":6560.0},{"date":"2026-04-22","close":6600.0},{"date":"2026-04-23","close":6770.0},{"date":"2026-04-24","close":7090.0},{"date":"2026-04-27","close":7170.0},{"date":"2026-04-28","close":7270.0},{"date":"2026-04-29","close":7040.0},{"date":"2026-04-30","close":7030.0},{"date":"2026-05-04","close":7400.0},{"date":"2026-05-06","close":7110.0},{"date":"2026-05-07","close":7230.0},{"date":"2026-05-08","close":7350.0},{"date":"2026-05-11","close":6760.0},{"date":"2026-05-12","close":6700.0},{"date":"2026-05-13","close":6270.0},{"date":"2026-05-14","close":6230.0},{"date":"2026-05-15","close":6270.0},{"date":"2026-05-18","close":6460.0},{"date":"2026-05-19","close":6500.0},{"date":"2026-05-20","close":6050.0},{"date":"2026-05-21","close":6000.0},{"date":"2026-05-22","close":6110.0},{"date":"2026-05-26","close":5860.0},{"date":"2026-05-27","close":5640.0},{"date":"2026-05-28","close":5690.0},{"date":"2026-05-29","close":5320.0},{"date":"2026-06-01","close":5350.0},{"date":"2026-06-02","close":5570.0},{"date":"2026-06-04","close":5010.0},{"date":"2026-06-05","close":5060.0},{"date":"2026-06-08","close":5010.0},{"date":"2026-06-09","close":5380.0},{"date":"2026-06-10","close":5330.0},{"date":"2026-06-11","close":5370.0},{"date":"2026-06-12","close":5370.0},{"date":"2026-06-15","close":5030.0},{"date":"2026-06-16","close":5200.0},{"date":"2026-06-17","close":5300.0},{"date":"2026-06-18","close":5160.0},{"date":"2026-06-19","close":5250.0},{"date":"2026-06-22","close":5300.0},{"date":"2026-06-23","close":5180.0},{"date":"2026-06-24","close":5340.0},{"date":"2026-06-25","close":5260.0},{"date":"2026-06-26","close":5400.0},{"date":"2026-06-29","close":5200.0},{"date":"2026-06-30","close":5220.0},{"date":"2026-07-01","close":5180.0},{"date":"2026-07-02","close":5170.0},{"date":"2026-07-03","close":5250.0},{"date":"2026-07-06","close":5290.0},{"date":"2026-07-07","close":5250.0},{"date":"2026-07-08","close":5110.0},{"date":"2026-07-09","close":5020.0},{"date":"2026-07-10","close":5190.0},{"date":"2026-07-13","close":5050.0},{"date":"2026-07-14","close":4810.0},{"date":"2026-07-15","close":4895.0},{"date":"2026-07-16","close":4860.0},{"date":"2026-07-20","close":4750.0},{"date":"2026-07-21","close":4565.0},{"date":"2026-07-22","close":4650.0},{"date":"2026-07-23","close":4970.0},{"date":"2026-07-24","close":4905.0},{"date":"2026-07-27","close":5250.0},{"date":"2026-07-28","close":5080.0},{"date":"2026-07-29","close":5020.0},{"date":"2026-07-30","close":5080.0},{"date":"2026-07-31","close":5180.0},{"date":"2026-08-03","close":4750.0},{"date":"2026-08-04","close":4925.0},{"date":"2026-08-05","close":4985.0},{"date":"2026-08-06","close":4900.0},{"date":"2026-08-07","close":5140.0},{"date":"2026-08-10","close":5050.0},{"date":"2026-08-11","close":5130.0},{"date":"2026-08-12","close":5000.0},{"date":"2026-08-13","close":4900.0},{"date":"2026-08-14","close":5170.0},{"date":"2026-08-18","close":4975.0},{"date":"2026-08-19","close":4950.0},{"date":"2026-08-20","close":4925.0},{"date":"2026-08-21","close":4900.0},{"date":"2026-08-24","close":4910.0},{"date":"2026-08-25","close":4985.0},{"date":"2026-08-26","close":4950.0},{"date":"2026-08-27","close":4910.0},{"date":"2026-08-28","close":4945.0},{"date":"2026-08-31","close":4925.0},{"date":"2026-09-01","close":4965.0},{"date":"2026-09-02","close":4955.0},{"date":"2026-09-03","close":4945.0},{"date":"2026-09-04","close":4960.0},{"date":"2026-09-07","close":4905.0},{"date":"2026-09-08","close":4900.0},{"date":"2026-09-09","close":4950.0},{"date":"2026-09-10","close":4955.0},{"date":"2026-09-11","close":5020.0},{"date":"2026-09-14","close":5150.0},{"date":"2026-09-15","close":5140.0},{"date":"2026-09-16","close":5000.0},{"date":"2026-09-17","close":4950.0},{"date":"2026-09-18","close":5010.0},{"date":"2026-09-21","close":5050.0},{"date":"2026-09-22","close":5020.0},{"date":"2026-09-23","close":4995.0},{"date":"2026-09-28","close":5000.0},{"date":"2026-09-29","close":5000.0},{"date":"2026-09-30","close":4975.0},{"date":"2026-10-01","close":4995.0},{"date":"2026-10-02","close":5000.0},{"date":"2026-10-06","close":5030.0},{"date":"2026-10-07","close":4990.0},{"date":"2026-10-08","close":5060.0},{"date":"2026-10-12","close":4980.0},{"date":"2026-10-13","close":4960.0},{"date":"2026-10-14","close":4940.0},{"date":"2026-10-15","close":4945.0},{"date":"2026-10-16","close":4960.0},{"date":"2026-10-19","close":4975.0},{"date":"2026-10-20","close":4930.0},{"date":"2026-10-21","close":4880.0},{"date":"2026-10-22","close":4840.0},{"date":"2026-10-23","close":4820.0}],"chart_data":[{"date":"2024-10-23","open":4851,"high":5004,"low":4851,"close":4937,"volume":30351,"rsi_14":60.27,"sma_20":5053.25,"sma_60":4771.67,"sma_120":4839.04},{"date":"2024-10-24","open":4899,"high":5023,"low":4832,"close":4851,"volume":85773,"rsi_14":57.89,"sma_20":5057.75,"sma_60":4778.92,"sma_120":4841.42},{"date":"2024-10-25","open":4851,"high":5013,"low":4841,"close":4966,"volume":33974,"rsi_14":60.98,"sma_20":5069.0,"sma_60":4787.92,"sma_120":4845.12},{"date":"2024-10-28","open":4918,"high":4994,"low":4880,"close":4918,"volume":24765,"rsi_14":55.95,"sma_20":5073.0,"sma_60":4795.42,"sma_120":4848.25},{"date":"2024-10-29","open":4889,"high":5013,"low":4889,"close":4994,"volume":27779,"rsi_14":66.67,"sma_20":5084.5,"sma_60":4805.0,"sma_120":4851.12},{"date":"2024-10-30","open":4956,"high":5061,"low":4946,"close":5061,"volume":18328,"rsi_14":66.87,"sma_20":5097.0,"sma_60":4814.75,"sma_120":4854.38},{"date":"2024-10-31","open":5032,"high":5290,"low":5032,"close":5157,"volume":110015,"rsi_14":69.44,"sma_20":5116.0,"sma_60":4826.25,"sma_120":4857.54},{"date":"2024-11-01","open":5099,"high":5739,"low":5099,"close":5663,"volume":539940,"rsi_14":84.0,"sma_20":5164.5,"sma_60":4846.92,"sma_120":4865.83},{"date":"2024-11-04","open":5787,"high":6627,"low":5739,"close":6503,"volume":1335260,"rsi_14":89.86,"sma_20":5254.0,"sma_60":4882.42,"sma_120":4881.42},{"date":"2024-11-05","open":6675,"high":7257,"low":6465,"close":6780,"volume":938937,"rsi_14":90.87,"sma_20":5356.5,"sma_60":4924.33,"sma_120":4898.96},{"date":"2024-11-06","open":6713,"high":6847,"low":6140,"close":6637,"volume":609859,"rsi_14":85.55,"sma_20":5456.25,"sma_60":4971.42,"sma_120":4914.96},{"date":"2024-11-07","open":6262,"high":6737,"low":5897,"close":6637,"volume":431482,"rsi_14":87.11,"sma_20":5568.75,"sma_60":5022.92,"sma_120":4933.62},{"date":"2024-11-08","open":6789,"high":7439,"low":6694,"close":7162,"volume":385755,"rsi_14":87.95,"sma_20":5691.25,"sma_60":5077.75,"sma_120":4954.83},{"date":"2024-11-11","open":7095,"high":7095,"low":5624,"close":5768,"volume":875434,"rsi_14":60.67,"sma_20":5743.5,"sma_60":5106.33,"sma_120":4963.33},{"date":"2024-11-12","open":5720,"high":5920,"low":5252,"close":5567,"volume":475079,"rsi_14":57.21,"sma_20":5781.0,"sma_60":5128.67,"sma_120":4967.83},{"date":"2024-11-13","open":5443,"high":5653,"low":5414,"close":5577,"volume":101265,"rsi_14":58.44,"sma_20":5816.5,"sma_60":5149.5,"sma_120":4974.17},{"date":"2024-11-14","open":5548,"high":5653,"low":5271,"close":5414,"volume":91423,"rsi_14":55.16,"sma_20":5843.5,"sma_60":5168.5,"sma_120":4979.33},{"date":"2024-11-15","open":5281,"high":5414,"low":4946,"close":5176,"volume":189972,"rsi_14":52.84,"sma_20":5857.5,"sma_60":5180.67,"sma_120":4982.42},{"date":"2024-11-18","open":5137,"high":5586,"low":5137,"close":5567,"volume":93886,"rsi_14":55.91,"sma_20":5890.5,"sma_60":5198.5,"sma_120":4990.21},{"date":"2024-11-19","open":5710,"high":5710,"low":5414,"close":5624,"volume":84432,"rsi_14":55.82,"sma_20":5930.5,"sma_60":5211.33,"sma_120":4998.12},{"date":"2024-11-20","open":5624,"high":5634,"low":5443,"close":5634,"volume":52515,"rsi_14":55.02,"sma_20":5967.0,"sma_60":5227.75,"sma_120":5005.83},{"date":"2024-11-21","open":5720,"high":6159,"low":5539,"close":5863,"volume":235706,"rsi_14":52.24,"sma_20":6020.0,"sma_60":5249.75,"sma_120":5015.62},{"date":"2024-11-22","open":5863,"high":6360,"low":5768,"close":6159,"volume":137279,"rsi_14":45.63,"sma_20":6082.5,"sma_60":5278.67,"sma_120":5027.38},{"date":"2024-11-25","open":6159,"high":6293,"low":5863,"close":6045,"volume":133828,"rsi_14":40.25,"sma_20":6141.5,"sma_60":5306.83,"sma_120":5037.79},{"date":"2024-11-26","open":6045,"high":6150,"low":5806,"close":5978,"volume":63139,"rsi_14":41.09,"sma_20":6193.0,"sma_60":5335.0,"sma_120":5048.04},{"date":"2024-11-27","open":5882,"high":5911,"low":5004,"close":5128,"volume":350360,"rsi_14":28.6,"sma_20":6196.5,"sma_60":5346.17,"sma_120":5051.46},{"date":"2024-11-28","open":5157,"high":5300,"low":5052,"close":5262,"volume":152373,"rsi_14":27.13,"sma_20":6202.0,"sma_60":5359.58,"sma_120":5055.62},{"date":"2024-11-29","open":5529,"high":5605,"low":4436,"close":4483,"volume":555340,"rsi_14":31.85,"sma_20":6140.25,"sma_60":5360.67,"sma_120":5053.0},{"date":"2024-12-02","open":4483,"high":4555,"low":4421,"close":4450,"volume":97793,"rsi_14":33.43,"sma_20":6032.75,"sma_60":5360.33,"sma_120":5050.08},{"date":"2024-12-03","open":4412,"high":4717,"low":4407,"close":4488,"volume":132593,"rsi_14":33.99,"sma_20":5912.75,"sma_60":5361.58,"sma_120":5047.25},{"date":"2024-12-04","open":4464,"high":4464,"low":4044,"close":4120,"volume":442267,"rsi_14":32.05,"sma_20":5781.0,"sma_60":5356.0,"sma_120":5041.21},{"date":"2024-12-05","open":4039,"high":4144,"low":3929,"close":3929,"volume":144317,"rsi_14":32.48,"sma_20":5623.25,"sma_60":5348.58,"sma_120":5033.17},{"date":"2024-12-06","open":3977,"high":3987,"low":3867,"close":3896,"volume":91988,"rsi_14":23.88,"sma_20":5452.25,"sma_60":5340.0,"sma_120":5025.5},{"date":"2024-12-09","open":3743,"high":3867,"low":3743,"close":3805,"volume":77993,"rsi_14":21.86,"sma_20":5349.5,"sma_60":5332.25,"sma_120":5016.62},{"date":"2024-12-10","open":3810,"high":4144,"low":3810,"close":4035,"volume":34806,"rsi_14":26.83,"sma_20":5269.25,"sma_60":5327.42,"sma_120":5010.21},{"date":"2024-12-11","open":4020,"high":4851,"low":3968,"close":4803,"volume":516636,"rsi_14":36.72,"sma_20":5228.75,"sma_60":5336.5,"sma_120":5010.62},{"date":"2024-12-12","open":4803,"high":4813,"low":4555,"close":4622,"volume":140395,"rsi_14":30.17,"sma_20":5187.25,"sma_60":5339.67,"sma_120":5009.62},{"date":"2024-12-13","open":4679,"high":4751,"low":4488,"close":4674,"volume":84747,"rsi_14":32.04,"sma_20":5161.0,"sma_60":5341.33,"sma_120":5009.83},{"date":"2024-12-16","open":4870,"high":4927,"low":4641,"close":4698,"volume":108668,"rsi_14":33.04,"sma_20":5115.5,"sma_60":5344.75,"sma_120":5009.58},{"date":"2024-12-17","open":4665,"high":4713,"low":4474,"close":4474,"volume":106787,"rsi_14":39.61,"sma_20":5055.25,"sma_60":5342.58,"sma_120":5007.5},{"date":"2024-12-18","open":4474,"high":4493,"low":4364,"close":4469,"volume":28643,"rsi_14":36.87,"sma_20":4994.25,"sma_60":5338.17,"sma_120":5006.33},{"date":"2024-12-19","open":4374,"high":4416,"low":4316,"close":4350,"volume":34146,"rsi_14":47.17,"sma_20":4915.0,"sma_60":5330.92,"sma_120":5004.29},{"date":"2024-12-20","open":4340,"high":4397,"low":4226,"close":4283,"volume":42316,"rsi_14":46.51,"sma_20":4816.75,"sma_60":5322.75,"sma_120":5001.5},{"date":"2024-12-23","open":4288,"high":4340,"low":4221,"close":4278,"volume":15264,"rsi_14":45.55,"sma_20":4724.25,"sma_60":5312.92,"sma_120":4999.25},{"date":"2024-12-24","open":4278,"high":4331,"low":4202,"close":4249,"volume":22317,"rsi_14":53.19,"sma_20":4633.75,"sma_60":5303.75,"sma_120":4996.08},{"date":"2024-12-26","open":4249,"high":4297,"low":4120,"close":4168,"volume":26168,"rsi_14":56.25,"sma_20":4583.5,"sma_60":5292.33,"sma_120":4992.17},{"date":"2024-12-27","open":4082,"high":4374,"low":3982,"close":4202,"volume":53970,"rsi_14":58.0,"sma_20":4528.0,"sma_60":5282.0,"sma_120":4988.83},{"date":"2024-12-30","open":4173,"high":4173,"low":4101,"close":4116,"volume":24101,"rsi_14":58.15,"sma_20":4508.75,"sma_60":5271.17,"sma_120":4985.58},{"date":"2025-01-02","open":4116,"high":4183,"low":4030,"close":4154,"volume":50617,"rsi_14":53.48,"sma_20":4493.25,"sma_60":5260.0,"sma_120":4983.42},{"date":"2025-01-03","open":4106,"high":4288,"low":4106,"close":4249,"volume":69034,"rsi_14":23.39,"sma_20":4480.75,"sma_60":5250.0,"sma_120":4981.83},{"date":"2025-01-06","open":4316,"high":4335,"low":4221,"close":4264,"volume":21329,"rsi_14":29.51,"sma_20":4488.25,"sma_60":5241.83,"sma_120":4979.12},{"date":"2025-01-07","open":4311,"high":4311,"low":4183,"close":4202,"volume":41523,"rsi_14":23.24,"sma_20":4502.5,"sma_60":5231.5,"sma_120":4976.21},{"date":"2025-01-08","open":4192,"high":4288,"low":4178,"close":4178,"volume":23328,"rsi_14":20.54,"sma_20":4517.25,"sma_60":5220.25,"sma_120":4972.92},{"date":"2025-01-09","open":4187,"high":4221,"low":4140,"close":4187,"volume":21739,"rsi_14":28.57,"sma_20":4537.25,"sma_60":5210.08,"sma_120":4969.62},{"date":"2025-01-10","open":4159,"high":4292,"low":4159,"close":4230,"volume":16641,"rsi_14":33.11,"sma_20":4547.5,"sma_60":5199.25,"sma_120":4966.04},{"date":"2025-01-13","open":4211,"high":4350,"low":4187,"close":4273,"volume":32477,"rsi_14":43.94,"sma_20":4519.75,"sma_60":5188.33,"sma_120":4963.17},{"date":"2025-01-14","open":4264,"high":4321,"low":4230,"close":4316,"volume":26694,"rsi_14":52.76,"sma_20":4503.75,"sma_60":5178.17,"sma_120":4960.88},{"date":"2025-01-15","open":4316,"high":4345,"low":4183,"close":4278,"volume":39651,"rsi_14":50.0,"sma_20":4483.0,"sma_60":5167.17,"sma_120":4958.46},{"date":"2025-01-16","open":4278,"high":4288,"low":4178,"close":4192,"volume":65222,"rsi_14":45.89,"sma_20":4456.5,"sma_60":5154.17,"sma_120":4955.83},{"date":"2025-01-17","open":4159,"high":4297,"low":4154,"close":4192,"volume":86548,"rsi_14":51.94,"sma_20":4441.75,"sma_60":5142.5,"sma_120":4953.0},{"date":"2025-01-20","open":4202,"high":4364,"low":4187,"close":4230,"volume":87398,"rsi_14":52.31,"sma_20":4429.25,"sma_60":5130.17,"sma_120":4950.92},{"date":"2025-01-21","open":4331,"high":4331,"low":4197,"close":4278,"volume":35743,"rsi_14":63.93,"sma_20":4425.5,"sma_60":5120.17,"sma_120":4949.54},{"date":"2025-01-22","open":4254,"high":4292,"low":4211,"close":4235,"volume":11666,"rsi_14":56.91,"sma_20":4423.0,"sma_60":5107.42,"sma_120":4947.67},{"date":"2025-01-23","open":4192,"high":4235,"low":4130,"close":4216,"volume":56791,"rsi_14":46.73,"sma_20":4419.75,"sma_60":5095.17,"sma_120":4945.29},{"date":"2025-01-24","open":4197,"high":4245,"low":4163,"close":4226,"volume":14898,"rsi_14":46.23,"sma_20":4418.5,"sma_60":5081.75,"sma_120":4943.38},{"date":"2025-01-31","open":4226,"high":4302,"low":4187,"close":4273,"volume":25314,"rsi_14":57.28,"sma_20":4424.0,"sma_60":5068.0,"sma_120":4941.38},{"date":"2025-02-03","open":4264,"high":4264,"low":4144,"close":4173,"volume":38990,"rsi_14":49.58,"sma_20":4422.5,"sma_60":5050.83,"sma_120":4938.54},{"date":"2025-02-04","open":4173,"high":4288,"low":4173,"close":4245,"volume":33507,"rsi_14":54.55,"sma_20":4429.25,"sma_60":5026.08,"sma_120":4936.5},{"date":"2025-02-05","open":4288,"high":4288,"low":4221,"close":4249,"volume":6152,"rsi_14":51.61,"sma_20":4434.25,"sma_60":4986.75,"sma_120":4934.58},{"date":"2025-02-06","open":4278,"high":4278,"low":4216,"close":4249,"volume":9177,"rsi_14":47.83,"sma_20":4434.25,"sma_60":4942.58,"sma_120":4933.46},{"date":"2025-02-07","open":4249,"high":4264,"low":4183,"close":4197,"volume":26936,"rsi_14":39.32,"sma_20":4430.75,"sma_60":4900.0,"sma_120":4935.71},{"date":"2025-02-10","open":4202,"high":4273,"low":4140,"close":4245,"volume":36050,"rsi_14":47.06,"sma_20":4433.0,"sma_60":4852.92,"sma_120":4937.92},{"date":"2025-02-11","open":4775,"high":4832,"low":4326,"close":4545,"volume":509594,"rsi_14":72.56,"sma_20":4452.25,"sma_60":4807.25,"sma_120":4942.5},{"date":"2025-02-12","open":4588,"high":4622,"low":4407,"close":4498,"volume":93968,"rsi_14":68.39,"sma_20":4468.5,"sma_60":4785.08,"sma_120":4945.71},{"date":"2025-02-13","open":4450,"high":4593,"low":4450,"close":4526,"volume":59039,"rsi_14":68.02,"sma_20":4484.0,"sma_60":4766.92,"sma_120":4947.79},{"date":"2025-02-14","open":4526,"high":4631,"low":4488,"close":4584,"volume":55804,"rsi_14":68.39,"sma_20":4500.25,"sma_60":4749.58,"sma_120":4949.54},{"date":"2025-02-17","open":4584,"high":4636,"low":4522,"close":4584,"volume":29597,"rsi_14":72.12,"sma_20":4514.25,"sma_60":4735.08,"sma_120":4951.79},{"date":"2025-02-18","open":4545,"high":4574,"low":4440,"close":4536,"volume":30390,"rsi_14":69.59,"sma_20":4527.75,"sma_60":4723.92,"sma_120":4952.29},{"date":"2025-02-19","open":4536,"high":4584,"low":4483,"close":4531,"volume":28320,"rsi_14":68.82,"sma_20":4545.5,"sma_60":4705.83,"sma_120":4952.17},{"date":"2025-02-20","open":4536,"high":4617,"low":4507,"close":4531,"volume":34113,"rsi_14":66.88,"sma_20":4563.25,"sma_60":4686.75,"sma_120":4949.04},{"date":"2025-02-21","open":4522,"high":4708,"low":4517,"close":4708,"volume":39374,"rsi_14":81.82,"sma_20":4588.25,"sma_60":4670.58,"sma_120":4949.17},{"date":"2025-02-24","open":4670,"high":4741,"low":4598,"close":4598,"volume":51872,"rsi_14":70.11,"sma_20":4605.0,"sma_60":4648.5,"sma_120":4949.12},{"date":"2025-02-25","open":4627,"high":5004,"low":4593,"close":4870,"volume":194111,"rsi_14":77.08,"sma_20":4638.25,"sma_60":4626.0,"sma_120":4952.33},{"date":"2025-02-26","open":4861,"high":4918,"low":4732,"close":4889,"volume":56771,"rsi_14":77.46,"sma_20":4673.5,"sma_60":4605.83,"sma_120":4956.33},{"date":"2025-02-27","open":4841,"high":4946,"low":4803,"close":4908,"volume":49493,"rsi_14":81.43,"sma_20":4709.25,"sma_60":4587.17,"sma_120":4961.08},{"date":"2025-02-28","open":4908,"high":4927,"low":4765,"close":4794,"volume":50424,"rsi_14":72.91,"sma_20":4736.5,"sma_60":4581.33,"sma_120":4963.75},{"date":"2025-03-04","open":4794,"high":4813,"low":4689,"close":4727,"volume":39911,"rsi_14":59.41,"sma_20":4765.5,"sma_60":4572.0,"sma_120":4965.79},{"date":"2025-03-05","open":4727,"high":4918,"low":4727,"close":4908,"volume":40360,"rsi_14":68.7,"sma_20":4800.25,"sma_60":4579.42,"sma_120":4970.04},{"date":"2025-03-06","open":4899,"high":4985,"low":4784,"close":4937,"volume":24293,"rsi_14":68.7,"sma_20":4836.25,"sma_60":4587.92,"sma_120":4974.12},{"date":"2025-03-07","open":4927,"high":5233,"low":4693,"close":4889,"volume":208365,"rsi_14":64.04,"sma_20":4869.75,"sma_60":4594.92,"sma_120":4978.25},{"date":"2025-03-10","open":4889,"high":4889,"low":4684,"close":4698,"volume":49222,"rsi_14":54.48,"sma_20":4896.0,"sma_60":4605.0,"sma_120":4980.5},{"date":"2025-03-11","open":4689,"high":4689,"low":4536,"close":4617,"volume":42173,"rsi_14":53.09,"sma_20":4915.5,"sma_60":4617.0,"sma_120":4982.79},{"date":"2025-03-12","open":4617,"high":4703,"low":4607,"close":4617,"volume":12407,"rsi_14":53.28,"sma_20":4919.25,"sma_60":4629.58,"sma_120":4984.79},{"date":"2025-03-13","open":4617,"high":4689,"low":4617,"close":4631,"volume":16430,"rsi_14":53.79,"sma_20":4926.25,"sma_60":4644.0,"sma_120":4988.12},{"date":"2025-03-14","open":4679,"high":4703,"low":4612,"close":4679,"volume":12456,"rsi_14":48.8,"sma_20":4934.25,"sma_60":4655.25,"sma_120":4991.33},{"date":"2025-03-17","open":4674,"high":4722,"low":4641,"close":4713,"volume":10921,"rsi_14":55.13,"sma_20":4941.0,"sma_60":4653.67,"sma_120":4995.08},{"date":"2025-03-18","open":4713,"high":4736,"low":4607,"close":4622,"volume":28439,"rsi_14":36.73,"sma_20":4943.0,"sma_60":4653.67,"sma_120":4996.67},{"date":"2025-03-19","open":4617,"high":4655,"low":4522,"close":4531,"volume":15339,"rsi_14":32.23,"sma_20":4942.75,"sma_60":4651.17,"sma_120":4996.25},{"date":"2025-03-20","open":4565,"high":4622,"low":4459,"close":4483,"volume":33006,"rsi_14":29.49,"sma_20":4940.25,"sma_60":4647.42,"sma_120":4996.08},{"date":"2025-03-21","open":4507,"high":4507,"low":4354,"close":4440,"volume":53408,"rsi_14":31.68,"sma_20":4935.5,"sma_60":4646.83,"sma_120":4994.71},{"date":"2025-03-24","open":4440,"high":4545,"low":4388,"close":4536,"volume":22424,"rsi_14":40.38,"sma_20":4926.5,"sma_60":4648.0,"sma_120":4993.08},{"date":"2025-03-25","open":4531,"high":4622,"low":4436,"close":4517,"volume":17353,"rsi_14":26.44,"sma_20":4922.25,"sma_60":4650.92,"sma_120":4990.92},{"date":"2025-03-26","open":4526,"high":4526,"low":4426,"close":4440,"volume":11794,"rsi_14":21.74,"sma_20":4899.75,"sma_60":4653.67,"sma_120":4988.21},{"date":"2025-03-27","open":4493,"high":4502,"low":4393,"close":4459,"volume":10735,"rsi_14":24.72,"sma_20":4877.25,"sma_60":4656.83,"sma_120":4984.88},{"date":"2025-03-28","open":4459,"high":4488,"low":4345,"close":4407,"volume":10181,"rsi_14":29.53,"sma_20":4851.0,"sma_60":4659.58,"sma_120":4981.67},{"date":"2025-03-31","open":4450,"high":4450,"low":4292,"close":4364,"volume":14192,"rsi_14":31.21,"sma_20":4828.5,"sma_60":4663.0,"sma_120":4977.67},{"date":"2025-04-01","open":4364,"high":4579,"low":4345,"close":4565,"volume":28886,"rsi_14":46.99,"sma_20":4820.0,"sma_60":4669.33,"sma_120":4975.67},{"date":"2025-04-02","open":4555,"high":4569,"low":4459,"close":4565,"volume":24346,"rsi_14":46.11,"sma_20":4802.0,"sma_60":4677.17,"sma_120":4974.17},{"date":"2025-04-03","open":4565,"high":4717,"low":4450,"close":4612,"volume":32017,"rsi_14":46.11,"sma_20":4785.0,"sma_60":4685.17,"sma_120":4972.58},{"date":"2025-04-04","open":4603,"high":4994,"low":4498,"close":4899,"volume":122412,"rsi_14":58.37,"sma_20":4785.5,"sma_60":4696.5,"sma_120":4973.25},{"date":"2025-04-07","open":4794,"high":5691,"low":4708,"close":5252,"volume":1737480,"rsi_14":72.92,"sma_20":4814.5,"sma_60":4713.75,"sma_120":4977.79},{"date":"2025-04-08","open":5214,"high":5519,"low":5013,"close":5357,"volume":478748,"rsi_14":79.73,"sma_20":4853.25,"sma_60":4733.92,"sma_120":4982.71},{"date":"2025-04-09","open":5262,"high":5558,"low":4937,"close":5013,"volume":326950,"rsi_14":65.72,"sma_20":4874.0,"sma_60":4748.5,"sma_120":4984.38},{"date":"2025-04-10","open":5032,"high":5386,"low":5032,"close":5185,"volume":143114,"rsi_14":70.53,"sma_20":4903.0,"sma_60":4765.92,"sma_120":4988.0},{"date":"2025-04-11","open":5252,"high":5348,"low":4966,"close":5157,"volume":122780,"rsi_14":67.76,"sma_20":4928.0,"sma_60":4782.08,"sma_120":4990.67},{"date":"2025-04-14","open":5157,"high":5166,"low":4966,"close":5128,"volume":48461,"rsi_14":67.39,"sma_20":4949.75,"sma_60":4797.0,"sma_120":4992.67},{"date":"2025-04-15","open":5166,"high":6102,"low":5080,"close":5367,"volume":1289841,"rsi_14":74.13,"sma_20":4988.75,"sma_60":4815.33,"sma_120":4996.75},{"date":"2025-04-16","open":5290,"high":5462,"low":5214,"close":5214,"volume":159363,"rsi_14":68.37,"sma_20":5024.5,"sma_60":4831.67,"sma_120":4999.42},{"date":"2025-04-17","open":5271,"high":6064,"low":5271,"close":5319,"volume":2438413,"rsi_14":71.66,"sma_20":5068.25,"sma_60":4851.33,"sma_120":5002.75},{"date":"2025-04-18","open":5319,"high":5691,"low":5214,"close":5424,"volume":464184,"rsi_14":74.45,"sma_20":5119.75,"sma_60":4872.83,"sma_120":5007.67},{"date":"2025-04-21","open":5424,"high":5462,"low":5281,"close":5328,"volume":131027,"rsi_14":68.52,"sma_20":5161.25,"sma_60":4892.0,"sma_120":5011.08},{"date":"2025-04-22","open":5319,"high":5433,"low":5109,"close":5185,"volume":197756,"rsi_14":64.07,"sma_20":5196.25,"sma_60":4907.83,"sma_120":5014.0},{"date":"2025-04-23","open":5214,"high":5328,"low":5109,"close":5214,"volume":85338,"rsi_14":63.76,"sma_20":5236.75,"sma_60":4924.92,"sma_120":5016.17},{"date":"2025-04-24","open":5262,"high":5615,"low":5118,"close":5185,"volume":331836,"rsi_14":57.43,"sma_20":5274.75,"sma_60":4941.83,"sma_120":5018.5},{"date":"2025-04-25","open":5147,"high":5252,"low":5137,"close":5195,"volume":40627,"rsi_14":48.19,"sma_20":5316.0,"sma_60":4958.75,"sma_120":5020.25},{"date":"2025-04-28","open":5118,"high":5539,"low":5118,"close":5157,"volume":102723,"rsi_14":43.4,"sma_20":5357.5,"sma_60":4974.17,"sma_120":5021.08},{"date":"2025-04-29","open":5185,"high":5300,"low":5157,"close":5290,"volume":46163,"rsi_14":60.58,"sma_20":5395.5,"sma_60":4993.67,"sma_120":5022.25},{"date":"2025-04-30","open":5281,"high":5395,"low":5223,"close":5252,"volume":41644,"rsi_14":52.85,"sma_20":5431.5,"sma_60":5011.25,"sma_120":5018.67},{"date":"2025-05-02","open":5252,"high":5405,"low":5204,"close":5319,"volume":86777,"rsi_14":56.69,"sma_20":5468.5,"sma_60":5029.92,"sma_120":5008.33},{"date":"2025-05-07","open":5357,"high":5367,"low":5252,"close":5290,"volume":68139,"rsi_14":56.69,"sma_20":5489.0,"sma_60":5048.08,"sma_120":4995.33},{"date":"2025-05-08","open":5309,"high":5309,"low":5052,"close":5128,"volume":123810,"rsi_14":39.5,"sma_20":5482.5,"sma_60":5064.33,"sma_120":4982.17},{"date":"2025-05-09","open":5128,"high":5137,"low":4956,"close":5004,"volume":75968,"rsi_14":40.52,"sma_20":5464.0,"sma_60":5077.58,"sma_120":4965.25},{"date":"2025-05-12","open":5061,"high":5252,"low":5061,"close":5185,"volume":82402,"rsi_14":44.35,"sma_20":5473.0,"sma_60":5088.75,"sma_120":4948.0},{"date":"2025-05-13","open":5147,"high":5223,"low":5013,"close":5032,"volume":47903,"rsi_14":34.11,"sma_20":5465.0,"sma_60":5098.08,"sma_120":4941.58},{"date":"2025-05-14","open":5042,"high":5233,"low":4966,"close":5214,"volume":139773,"rsi_14":45.65,"sma_20":5468.0,"sma_60":5110.08,"sma_120":4938.5},{"date":"2025-05-15","open":5624,"high":6770,"low":5519,"close":6150,"volume":8550061,"rsi_14":72.85,"sma_20":5521.5,"sma_60":5137.42,"sma_120":4943.5},{"date":"2025-05-16","open":6073,"high":6140,"low":5290,"close":5328,"volume":1529155,"rsi_14":51.97,"sma_20":5519.5,"sma_60":5150.42,"sma_120":4942.75},{"date":"2025-05-19","open":5367,"high":5414,"low":5157,"close":5176,"volume":419892,"rsi_14":49.84,"sma_20":5517.5,"sma_60":5161.58,"sma_120":4942.75},{"date":"2025-05-20","open":5214,"high":5424,"low":5147,"close":5319,"volume":490253,"rsi_14":51.96,"sma_20":5517.5,"sma_60":5175.33,"sma_120":4940.58},{"date":"2025-05-21","open":5348,"high":5653,"low":5309,"close":5577,"volume":539295,"rsi_14":56.21,"sma_20":5525.5,"sma_60":5193.58,"sma_120":4940.17},{"date":"2025-05-22","open":5529,"high":5567,"low":5424,"close":5500,"volume":157600,"rsi_14":53.16,"sma_20":5534.5,"sma_60":5207.42,"sma_120":4939.0},{"date":"2025-05-23","open":5558,"high":5586,"low":5433,"close":5481,"volume":176568,"rsi_14":53.47,"sma_20":5550.0,"sma_60":5222.83,"sma_120":4935.67},{"date":"2025-05-26","open":5443,"high":5472,"low":5262,"close":5443,"volume":120396,"rsi_14":51.9,"sma_20":5562.0,"sma_60":5232.83,"sma_120":4929.42},{"date":"2025-05-27","open":5405,"high":5472,"low":5252,"close":5357,"volume":115516,"rsi_14":51.0,"sma_20":5571.0,"sma_60":5241.0,"sma_120":4923.42},{"date":"2025-05-28","open":5357,"high":5414,"low":5328,"close":5376,"volume":99931,"rsi_14":53.89,"sma_20":5580.5,"sma_60":5249.17,"sma_120":4918.17},{"date":"2025-05-29","open":5357,"high":5539,"low":5357,"close":5539,"volume":113689,"rsi_14":58.28,"sma_20":5600.5,"sma_60":5262.17,"sma_120":4921.75},{"date":"2025-05-30","open":5577,"high":5577,"low":5386,"close":5424,"volume":71188,"rsi_14":53.78,"sma_20":5607.5,"sma_60":5274.33,"sma_120":4923.17},{"date":"2025-06-02","open":5424,"high":5586,"low":5357,"close":5586,"volume":74747,"rsi_14":58.73,"sma_20":5625.0,"sma_60":5286.17,"sma_120":4932.79},{"date":"2025-06-04","open":5596,"high":6589,"low":5539,"close":6398,"volume":1567241,"rsi_14":65.58,"sma_20":5681.5,"sma_60":5311.67,"sma_120":4949.79},{"date":"2025-06-05","open":6398,"high":6618,"low":6197,"close":6465,"volume":225888,"rsi_14":55.37,"sma_20":5743.0,"sma_60":5339.17,"sma_120":4967.04},{"date":"2025-06-09","open":6503,"high":7563,"low":6503,"close":7200,"volume":759705,"rsi_14":82.89,"sma_20":5851.5,"sma_60":5382.83,"sma_120":4993.92},{"date":"2025-06-10","open":7152,"high":7553,"low":6971,"close":7324,"volume":328830,"rsi_14":88.14,"sma_20":5973.0,"sma_60":5430.08,"sma_120":5023.54},{"date":"2025-06-11","open":7257,"high":7257,"low":6627,"close":6866,"volume":278377,"rsi_14":74.7,"sma_20":6061.0,"sma_60":5469.33,"sma_120":5049.46},{"date":"2025-06-12","open":6866,"high":7066,"low":6751,"close":6818,"volume":160708,"rsi_14":71.24,"sma_20":6154.5,"sma_60":5507.5,"sma_120":5075.75},{"date":"2025-06-13","open":6818,"high":6933,"low":6493,"close":6856,"volume":183328,"rsi_14":73.51,"sma_20":6240.5,"sma_60":5545.5,"sma_120":5100.38},{"date":"2025-06-16","open":7162,"high":7162,"low":6493,"close":6952,"volume":224475,"rsi_14":74.84,"sma_20":6282.5,"sma_60":5584.58,"sma_120":5119.12},{"date":"2025-06-17","open":6942,"high":6980,"low":6570,"close":6704,"volume":153427,"rsi_14":69.88,"sma_20":6354.5,"sma_60":5620.92,"sma_120":5137.29},{"date":"2025-06-18","open":6732,"high":6923,"low":6493,"close":6589,"volume":111984,"rsi_14":69.25,"sma_20":6428.5,"sma_60":5656.83,"sma_120":5154.0},{"date":"2025-06-19","open":6598,"high":6684,"low":6446,"close":6618,"volume":48526,"rsi_14":69.35,"sma_20":6496.5,"sma_60":5694.08,"sma_120":5170.75},{"date":"2025-06-20","open":6618,"high":6751,"low":6532,"close":6665,"volume":77349,"rsi_14":68.21,"sma_20":6553.5,"sma_60":5732.92,"sma_120":5189.88},{"date":"2025-06-23","open":6665,"high":6665,"low":6417,"close":6493,"volume":105095,"rsi_14":66.97,"sma_20":6605.5,"sma_60":5767.08,"sma_120":5207.54},{"date":"2025-06-24","open":6541,"high":6789,"low":6522,"close":6618,"volume":86657,"rsi_14":66.56,"sma_20":6665.0,"sma_60":5803.75,"sma_120":5227.33},{"date":"2025-06-25","open":6627,"high":6780,"low":6398,"close":6493,"volume":146613,"rsi_14":51.97,"sma_20":6720.0,"sma_60":5839.58,"sma_120":5246.62},{"date":"2025-06-26","open":6484,"high":6789,"low":6169,"close":6178,"volume":371435,"rsi_14":44.64,"sma_20":6763.0,"sma_60":5869.58,"sma_120":5263.21},{"date":"2025-06-27","open":6197,"high":6341,"low":5997,"close":6188,"volume":79648,"rsi_14":24.02,"sma_20":6805.5,"sma_60":5900.67,"sma_120":5280.12},{"date":"2025-06-30","open":6188,"high":6369,"low":6054,"close":6178,"volume":80735,"rsi_14":18.75,"sma_20":6839.0,"sma_60":5932.33,"sma_120":5297.67},{"date":"2025-07-01","open":6302,"high":6302,"low":6006,"close":6236,"volume":111218,"rsi_14":28.0,"sma_20":6881.5,"sma_60":5961.5,"sma_120":5315.42},{"date":"2025-07-02","open":6236,"high":6236,"low":6035,"close":6150,"volume":48567,"rsi_14":27.27,"sma_20":6911.0,"sma_60":5989.17,"sma_120":5333.17},{"date":"2025-07-03","open":6150,"high":6493,"low":6006,"close":6226,"volume":180284,"rsi_14":29.11,"sma_20":6902.0,"sma_60":6017.33,"sma_120":5351.25},{"date":"2025-07-04","open":6312,"high":6446,"low":6111,"close":6398,"volume":131323,"rsi_14":32.53,"sma_20":6898.5,"sma_60":6043.5,"sma_120":5370.0},{"date":"2025-07-07","open":6350,"high":6350,"low":6197,"close":6264,"volume":88825,"rsi_14":35.06,"sma_20":6849.5,"sma_60":6061.17,"sma_120":5387.46},{"date":"2025-07-08","open":6159,"high":6780,"low":6150,"close":6780,"volume":214970,"rsi_14":55.1,"sma_20":6821.0,"sma_60":6086.0,"sma_120":5409.96},{"date":"2025-07-09","open":6780,"high":6875,"low":6665,"close":6875,"volume":86514,"rsi_14":56.65,"sma_20":6821.5,"sma_60":6118.5,"sma_120":5433.5},{"date":"2025-07-10","open":6866,"high":6875,"low":6665,"close":6751,"volume":117188,"rsi_14":52.13,"sma_20":6818.0,"sma_60":6145.83,"sma_120":5455.88},{"date":"2025-07-11","open":6761,"high":6866,"low":6541,"close":6608,"volume":67131,"rsi_14":52.88,"sma_20":6805.0,"sma_60":6171.17,"sma_120":5476.62},{"date":"2025-07-14","open":6637,"high":6694,"low":6436,"close":6436,"volume":112189,"rsi_14":45.54,"sma_20":6778.0,"sma_60":6194.0,"sma_120":5495.5},{"date":"2025-07-15","open":6436,"high":6474,"low":6245,"close":6274,"volume":136072,"rsi_14":44.7,"sma_20":6755.5,"sma_60":6209.83,"sma_120":5512.58},{"date":"2025-07-16","open":6207,"high":6331,"low":6169,"close":6207,"volume":54335,"rsi_14":50.79,"sma_20":6735.5,"sma_60":6227.17,"sma_120":5529.42},{"date":"2025-07-17","open":6302,"high":6302,"low":5930,"close":6016,"volume":128375,"rsi_14":45.71,"sma_20":6704.0,"sma_60":6239.33,"sma_120":5545.33},{"date":"2025-07-18","open":5978,"high":6026,"low":5806,"close":5940,"volume":117283,"rsi_14":44.24,"sma_20":6666.0,"sma_60":6248.33,"sma_120":5560.58},{"date":"2025-07-21","open":6264,"high":6369,"low":5835,"close":6274,"volume":259245,"rsi_14":50.81,"sma_20":6654.5,"sma_60":6264.83,"sma_120":5578.42},{"date":"2025-07-22","open":6274,"high":6302,"low":5863,"close":5940,"volume":154723,"rsi_14":45.96,"sma_20":6619.0,"sma_60":6278.0,"sma_120":5592.92},{"date":"2025-07-23","open":5940,"high":6006,"low":5835,"close":5987,"volume":33501,"rsi_14":45.35,"sma_20":6592.5,"sma_60":6291.5,"sma_120":5608.21},{"date":"2025-07-24","open":6026,"high":6150,"low":5920,"close":6045,"volume":69429,"rsi_14":42.8,"sma_20":6585.5,"sma_60":6306.5,"sma_120":5624.17},{"date":"2025-07-25","open":6035,"high":6035,"low":5882,"close":5978,"volume":44264,"rsi_14":44.0,"sma_20":6574.5,"sma_60":6320.17,"sma_120":5639.46},{"date":"2025-07-28","open":5968,"high":6016,"low":5863,"close":5930,"volume":49798,"rsi_14":27.86,"sma_20":6561.5,"sma_60":6333.67,"sma_120":5653.92},{"date":"2025-07-29","open":5930,"high":5987,"low":5835,"close":5920,"volume":28095,"rsi_14":23.96,"sma_20":6545.0,"sma_60":6344.67,"sma_120":5669.17},{"date":"2025-07-30","open":5920,"high":6226,"low":5911,"close":6026,"volume":80098,"rsi_14":30.0,"sma_20":6538.5,"sma_60":6358.17,"sma_120":5684.71},{"date":"2025-07-31","open":6111,"high":6150,"low":5968,"close":6054,"volume":34123,"rsi_14":33.71,"sma_20":6529.5,"sma_60":6371.0,"sma_120":5700.46},{"date":"2025-08-01","open":5997,"high":6006,"low":5825,"close":5911,"volume":65720,"rsi_14":34.29,"sma_20":6504.0,"sma_60":6381.83,"sma_120":5714.96},{"date":"2025-08-04","open":5901,"high":5949,"low":5663,"close":5682,"volume":177618,"rsi_14":32.97,"sma_20":6473.5,"sma_60":6391.5,"sma_120":5727.92},{"date":"2025-08-05","open":5691,"high":5815,"low":5691,"close":5796,"volume":50258,"rsi_14":38.5,"sma_20":6422.0,"sma_60":6405.33,"sma_120":5741.46},{"date":"2025-08-06","open":5768,"high":5882,"low":5701,"close":5854,"volume":44964,"rsi_14":45.09,"sma_20":6368.5,"sma_60":6417.0,"sma_120":5752.88},{"date":"2025-08-07","open":5854,"high":5911,"low":5806,"close":5806,"volume":29241,"rsi_14":45.88,"sma_20":6319.0,"sma_60":6430.5,"sma_120":5764.29},{"date":"2025-08-08","open":5806,"high":5920,"low":5510,"close":5787,"volume":29729,"rsi_14":31.39,"sma_20":6276.0,"sma_60":6440.5,"sma_120":5775.29},{"date":"2025-08-11","open":5787,"high":5901,"low":5749,"close":5815,"volume":42261,"rsi_14":43.81,"sma_20":6243.5,"sma_60":6434.67,"sma_120":5786.04},{"date":"2025-08-12","open":5777,"high":5873,"low":5682,"close":5749,"volume":39159,"rsi_14":38.32,"sma_20":6216.0,"sma_60":6442.0,"sma_120":5796.21},{"date":"2025-08-13","open":5749,"high":5758,"low":5596,"close":5624,"volume":52681,"rsi_14":30.7,"sma_20":6185.5,"sma_60":6449.83,"sma_120":5805.71},{"date":"2025-08-14","open":5624,"high":5758,"low":5624,"close":5730,"volume":28101,"rsi_14":38.98,"sma_20":6170.5,"sma_60":6457.0,"sma_120":5816.17},{"date":"2025-08-18","open":5500,"high":5710,"low":5357,"close":5519,"volume":175106,"rsi_14":34.07,"sma_20":6148.5,"sma_60":6456.0,"sma_120":5824.79},{"date":"2025-08-19","open":5433,"high":5558,"low":5386,"close":5453,"volume":57293,"rsi_14":32.62,"sma_20":6105.5,"sma_60":6455.17,"sma_120":5831.29},{"date":"2025-08-20","open":5367,"high":5395,"low":5204,"close":5319,"volume":56137,"rsi_14":24.31,"sma_20":6073.0,"sma_60":6452.33,"sma_120":5837.58},{"date":"2025-08-21","open":5348,"high":5386,"low":5262,"close":5348,"volume":45218,"rsi_14":24.31,"sma_20":6039.5,"sma_60":6450.67,"sma_120":5841.75},{"date":"2025-08-22","open":5309,"high":5405,"low":5252,"close":5376,"volume":87154,"rsi_14":28.79,"sma_20":6004.5,"sma_60":6451.0,"sma_120":5846.0},{"date":"2025-08-25","open":5367,"high":5376,"low":5233,"close":5319,"volume":33126,"rsi_14":33.33,"sma_20":5970.0,"sma_60":6450.0,"sma_120":5849.58},{"date":"2025-08-26","open":5319,"high":5328,"low":5147,"close":5195,"volume":29557,"rsi_14":22.61,"sma_20":5931.5,"sma_60":6444.0,"sma_120":5853.08},{"date":"2025-08-27","open":5223,"high":5262,"low":5157,"close":5166,"volume":20915,"rsi_14":17.86,"sma_20":5892.0,"sma_60":6439.5,"sma_120":5856.92},{"date":"2025-08-28","open":5147,"high":5195,"low":5090,"close":5147,"volume":23456,"rsi_14":18.35,"sma_20":5846.0,"sma_60":6431.83,"sma_120":5859.0},{"date":"2025-08-29","open":5223,"high":5223,"low":5071,"close":5090,"volume":27720,"rsi_14":17.7,"sma_20":5795.5,"sma_60":6409.0,"sma_120":5860.33},{"date":"2025-09-01","open":5052,"high":5090,"low":4956,"close":4994,"volume":29761,"rsi_14":14.17,"sma_20":5747.5,"sma_60":6383.33,"sma_120":5861.25},{"date":"2025-09-02","open":4994,"high":5147,"low":4918,"close":5042,"volume":59248,"rsi_14":18.64,"sma_20":5714.0,"sma_60":6345.67,"sma_120":5864.25},{"date":"2025-09-03","open":5042,"high":5090,"low":4994,"close":5071,"volume":10636,"rsi_14":23.15,"sma_20":5676.0,"sma_60":6306.33,"sma_120":5868.21},{"date":"2025-09-04","open":5023,"high":5099,"low":5004,"close":5080,"volume":25969,"rsi_14":15.31,"sma_20":5635.5,"sma_60":6275.17,"sma_120":5872.25},{"date":"2025-09-05","open":5080,"high":5252,"low":5032,"close":5214,"volume":41739,"rsi_14":32.22,"sma_20":5604.5,"sma_60":6247.17,"sma_120":5877.33},{"date":"2025-09-08","open":5214,"high":5271,"low":5137,"close":5137,"volume":24240,"rsi_14":31.87,"sma_20":5570.5,"sma_60":6217.17,"sma_120":5881.33},{"date":"2025-09-09","open":5137,"high":5195,"low":5090,"close":5185,"volume":18372,"rsi_14":41.46,"sma_20":5537.5,"sma_60":6186.33,"sma_120":5885.46},{"date":"2025-09-10","open":5147,"high":5223,"low":5099,"close":5166,"volume":29031,"rsi_14":38.27,"sma_20":5507.0,"sma_60":6159.5,"sma_120":5890.21},{"date":"2025-09-11","open":5166,"high":5271,"low":5118,"close":5176,"volume":46124,"rsi_14":36.71,"sma_20":5483.5,"sma_60":6134.83,"sma_120":5895.83},{"date":"2025-09-12","open":5166,"high":5586,"low":5128,"close":5300,"volume":196772,"rsi_14":48.84,"sma_20":5461.0,"sma_60":6111.83,"sma_120":5902.96},{"date":"2025-09-15","open":5386,"high":5586,"low":5242,"close":5577,"volume":82440,"rsi_14":69.61,"sma_20":5464.0,"sma_60":6092.83,"sma_120":5912.88},{"date":"2025-09-16","open":5472,"high":5825,"low":5472,"close":5539,"volume":85691,"rsi_14":68.93,"sma_20":5468.5,"sma_60":6076.17,"sma_120":5921.62},{"date":"2025-09-17","open":5558,"high":5701,"low":5472,"close":5529,"volume":41830,"rsi_14":69.61,"sma_20":5479.5,"sma_60":6057.17,"sma_120":5930.46},{"date":"2025-09-18","open":5548,"high":5701,"low":5491,"close":5596,"volume":74274,"rsi_14":75.49,"sma_20":5492.0,"sma_60":6041.33,"sma_120":5940.46},{"date":"2025-09-19","open":5850,"high":5850,"low":5650,"close":5750,"volume":68111,"rsi_14":75.49,"sma_20":5498.0,"sma_60":6029.33,"sma_120":5949.46},{"date":"2025-09-22","open":5491,"high":5558,"low":5319,"close":5376,"volume":68130,"rsi_14":66.06,"sma_20":5501.0,"sma_60":6015.17,"sma_120":5957.92},{"date":"2025-09-23","open":5328,"high":5462,"low":5290,"close":5414,"volume":24845,"rsi_14":66.36,"sma_20":5512.5,"sma_60":6001.83,"sma_120":5967.08},{"date":"2025-09-24","open":5414,"high":5443,"low":5242,"close":5367,"volume":81050,"rsi_14":63.16,"sma_20":5523.0,"sma_60":5986.67,"sma_120":5974.08},{"date":"2025-09-25","open":5328,"high":5433,"low":5290,"close":5357,"volume":14702,"rsi_14":57.43,"sma_20":5534.0,"sma_60":5972.83,"sma_120":5981.0},{"date":"2025-09-26","open":5357,"high":5357,"low":5176,"close":5242,"volume":28805,"rsi_14":55.24,"sma_20":5542.0,"sma_60":5955.67,"sma_120":5986.5},{"date":"2025-09-29","open":5300,"high":5405,"low":5099,"close":5328,"volume":32155,"rsi_14":56.88,"sma_20":5559.5,"sma_60":5937.0,"sma_120":5990.25},{"date":"2025-09-30","open":5290,"high":5328,"low":5214,"close":5223,"volume":29395,"rsi_14":52.54,"sma_20":5569.0,"sma_60":5918.83,"sma_120":5990.0},{"date":"2025-10-01","open":5223,"high":5290,"low":5204,"close":5262,"volume":20373,"rsi_14":53.72,"sma_20":5579.0,"sma_60":5892.33,"sma_120":5989.17},{"date":"2025-10-02","open":5252,"high":5348,"low":5165,"close":5290,"volume":21994,"rsi_14":48.15,"sma_20":5588.5,"sma_60":5864.17,"sma_120":5991.33},{"date":"2025-10-10","open":5271,"high":5376,"low":5109,"close":5328,"volume":61097,"rsi_14":34.88,"sma_20":5594.5,"sma_60":5839.33,"sma_120":5992.58},{"date":"2025-10-13","open":5166,"high":5338,"low":5157,"close":5271,"volume":34976,"rsi_14":34.09,"sma_20":5601.5,"sma_60":5816.0,"sma_120":5993.58},{"date":"2025-10-14","open":5281,"high":5281,"low":5147,"close":5252,"volume":42203,"rsi_14":33.71,"sma_20":5605.0,"sma_60":5795.33,"sma_120":5994.67},{"date":"2025-10-15","open":5290,"high":5433,"low":5262,"close":5367,"volume":30866,"rsi_14":37.89,"sma_20":5615.5,"sma_60":5779.5,"sma_120":5994.67},{"date":"2025-10-16","open":5328,"high":5462,"low":5328,"close":5433,"volume":25237,"rsi_14":46.74,"sma_20":5629.0,"sma_60":5766.0,"sma_120":5996.58},{"date":"2025-10-17","open":5433,"high":5519,"low":5252,"close":5271,"volume":28550,"rsi_14":44.33,"sma_20":5627.5,"sma_60":5753.0,"sma_120":5996.17},{"date":"2025-10-20","open":5271,"high":5309,"low":5195,"close":5242,"volume":18816,"rsi_14":40.62,"sma_20":5610.0,"sma_60":5740.83,"sma_120":5994.58},{"date":"2025-10-21","open":5243,"high":5290,"low":5157,"close":5281,"volume":32911,"rsi_14":45.26,"sma_20":5596.5,"sma_60":5723.5,"sma_120":5994.17},{"date":"2025-10-22","open":5300,"high":5443,"low":5185,"close":5386,"volume":35331,"rsi_14":51.43,"sma_20":5589.0,"sma_60":5713.83,"sma_120":5995.92},{"date":"2025-10-23","open":5395,"high":5472,"low":5309,"close":5309,"volume":29097,"rsi_14":53.47,"sma_20":5574.5,"sma_60":5702.0,"sma_120":5996.75},{"date":"2025-10-24","open":5367,"high":5405,"low":5290,"close":5328,"volume":22343,"rsi_14":50.0,"sma_20":5566.0,"sma_60":5689.5,"sma_120":5998.0},{"date":"2025-10-27","open":5367,"high":5539,"low":5271,"close":5433,"volume":47075,"rsi_14":61.7,"sma_20":5569.0,"sma_60":5680.0,"sma_120":6000.08},{"date":"2025-10-28","open":5433,"high":5529,"low":5376,"close":5529,"volume":29272,"rsi_14":64.0,"sma_20":5575.0,"sma_60":5673.0,"sma_120":6003.33},{"date":"2025-10-29","open":5472,"high":5510,"low":5376,"close":5405,"volume":39658,"rsi_14":56.64,"sma_20":5577.0,"sma_60":5664.0,"sma_120":6004.33},{"date":"2025-10-30","open":5405,"high":5462,"low":5338,"close":5395,"volume":19096,"rsi_14":53.27,"sma_20":5579.0,"sma_60":5653.0,"sma_120":6005.58},{"date":"2025-10-31","open":5376,"high":5491,"low":5338,"close":5481,"volume":26733,"rsi_14":60.0,"sma_20":5591.5,"sma_60":5643.0,"sma_120":6007.0},{"date":"2025-11-03","open":5443,"high":5519,"low":5395,"close":5443,"volume":36893,"rsi_14":58.93,"sma_20":5597.5,"sma_60":5634.83,"sma_120":6008.33},{"date":"2025-11-04","open":5443,"high":5691,"low":5376,"close":5605,"volume":49405,"rsi_14":60.68,"sma_20":5617.5,"sma_60":5633.5,"sma_120":6012.5},{"date":"2025-11-05","open":5605,"high":5672,"low":5453,"close":5567,"volume":64780,"rsi_14":56.14,"sma_20":5633.5,"sma_60":5629.5,"sma_120":6017.42},{"date":"2025-11-06","open":5577,"high":5605,"low":5386,"close":5395,"volume":34553,"rsi_14":55.65,"sma_20":5640.5,"sma_60":5621.5,"sma_120":6019.25},{"date":"2025-11-07","open":5395,"high":5710,"low":5338,"close":5472,"volume":53535,"rsi_14":60.0,"sma_20":5648.0,"sma_60":5615.67,"sma_120":6023.08},{"date":"2025-11-10","open":5462,"high":5720,"low":5433,"close":5577,"volume":47699,"rsi_14":62.2,"sma_20":5664.0,"sma_60":5612.0,"sma_120":6026.25},{"date":"2025-11-11","open":5577,"high":5720,"low":5491,"close":5529,"volume":54420,"rsi_14":56.2,"sma_20":5678.5,"sma_60":5607.0,"sma_120":6020.83},{"date":"2025-11-12","open":5567,"high":5644,"low":5386,"close":5472,"volume":56524,"rsi_14":57.14,"sma_20":5684.0,"sma_60":5602.17,"sma_120":6022.08},{"date":"2025-11-13","open":5663,"high":5663,"low":5491,"close":5500,"volume":39185,"rsi_14":57.5,"sma_20":5687.5,"sma_60":5600.0,"sma_120":6024.92},{"date":"2025-11-14","open":5539,"high":5615,"low":5405,"close":5500,"volume":23442,"rsi_14":53.21,"sma_20":5699.5,"sma_60":5596.0,"sma_120":6026.5},{"date":"2025-11-17","open":5500,"high":5500,"low":5300,"close":5319,"volume":45950,"rsi_14":40.68,"sma_20":5703.5,"sma_60":5592.5,"sma_120":6024.25},{"date":"2025-11-18","open":5319,"high":5386,"low":5223,"close":5309,"volume":28683,"rsi_14":45.28,"sma_20":5705.0,"sma_60":5590.0,"sma_120":6022.58},{"date":"2025-11-19","open":5242,"high":5338,"low":5195,"close":5204,"volume":28318,"rsi_14":41.38,"sma_20":5695.5,"sma_60":5588.0,"sma_120":6020.17},{"date":"2025-11-20","open":5328,"high":5386,"low":5185,"close":5214,"volume":47079,"rsi_14":37.04,"sma_20":5690.5,"sma_60":5585.67,"sma_120":6018.17},{"date":"2025-11-21","open":5176,"high":5214,"low":5118,"close":5147,"volume":18745,"rsi_14":36.04,"sma_20":5681.0,"sma_60":5581.67,"sma_120":6016.33},{"date":"2025-11-24","open":5309,"high":5309,"low":4985,"close":4994,"volume":48133,"rsi_14":20.91,"sma_20":5658.0,"sma_60":5576.0,"sma_120":6013.0},{"date":"2025-11-25","open":5080,"high":5080,"low":4803,"close":4822,"volume":42846,"rsi_14":18.55,"sma_20":5621.0,"sma_60":5569.5,"sma_120":6006.75},{"date":"2025-11-26","open":4784,"high":4994,"low":4784,"close":4861,"volume":29357,"rsi_14":24.55,"sma_20":5592.5,"sma_60":5564.17,"sma_120":6001.83},{"date":"2025-11-27","open":4889,"high":5052,"low":4889,"close":5023,"volume":14300,"rsi_14":30.25,"sma_20":5573.0,"sma_60":5562.0,"sma_120":5996.92},{"date":"2025-11-28","open":5023,"high":5052,"low":4899,"close":4946,"volume":33030,"rsi_14":21.55,"sma_20":5545.0,"sma_60":5559.5,"sma_120":5984.25},{"date":"2025-12-01","open":4918,"high":4985,"low":4908,"close":4927,"volume":22958,"rsi_14":22.12,"sma_20":5518.0,"sma_60":5558.33,"sma_120":5970.83},{"date":"2025-12-02","open":4994,"high":4994,"low":4870,"close":4966,"volume":13149,"rsi_14":26.13,"sma_20":5484.5,"sma_60":5557.0,"sma_120":5951.33},{"date":"2025-12-03","open":4975,"high":5071,"low":4927,"close":4966,"volume":17216,"rsi_14":24.07,"sma_20":5453.0,"sma_60":5555.17,"sma_120":5930.75},{"date":"2025-12-04","open":4966,"high":5052,"low":4918,"close":4985,"volume":18123,"rsi_14":25.45,"sma_20":5431.5,"sma_60":5553.5,"sma_120":5914.33},{"date":"2025-12-05","open":4985,"high":5061,"low":4946,"close":4966,"volume":19478,"rsi_14":30.11,"sma_20":5405.0,"sma_60":5549.17,"sma_120":5898.17},{"date":"2025-12-08","open":4966,"high":4994,"low":4880,"close":4889,"volume":20506,"rsi_14":28.0,"sma_20":5369.0,"sma_60":5544.83,"sma_120":5881.0},{"date":"2025-12-09","open":4994,"high":4994,"low":4775,"close":4813,"volume":70126,"rsi_14":28.87,"sma_20":5331.5,"sma_60":5538.33,"sma_120":5862.33},{"date":"2025-12-10","open":4813,"high":4851,"low":4775,"close":4784,"volume":27403,"rsi_14":27.27,"sma_20":5295.5,"sma_60":5531.67,"sma_120":5845.58},{"date":"2025-12-11","open":4784,"high":4851,"low":4775,"close":4832,"volume":28008,"rsi_14":32.99,"sma_20":5260.5,"sma_60":5525.67,"sma_120":5830.25},{"date":"2025-12-12","open":4822,"high":4918,"low":4784,"close":4841,"volume":30542,"rsi_14":40.24,"sma_20":5226.0,"sma_60":5517.67,"sma_120":5814.75},{"date":"2025-12-15","open":4889,"high":4889,"low":4727,"close":4775,"volume":46229,"rsi_14":46.48,"sma_20":5197.5,"sma_60":5503.67,"sma_120":5798.25},{"date":"2025-12-16","open":4775,"high":4775,"low":4670,"close":4717,"volume":24925,"rsi_14":39.73,"sma_20":5166.5,"sma_60":5489.33,"sma_120":5782.75},{"date":"2025-12-17","open":4736,"high":4736,"low":4579,"close":4655,"volume":94580,"rsi_14":19.2,"sma_20":5137.75,"sma_60":5474.08,"sma_120":5765.62},{"date":"2025-12-18","open":4665,"high":4665,"low":4603,"close":4636,"volume":13245,"rsi_14":21.24,"sma_20":5107.5,"sma_60":5457.5,"sma_120":5749.42},{"date":"2025-12-19","open":4655,"high":4784,"low":4584,"close":4693,"volume":13938,"rsi_14":29.75,"sma_20":5083.75,"sma_60":5443.58,"sma_120":5736.46},{"date":"2025-12-22","open":4775,"high":4775,"low":4670,"close":4708,"volume":23434,"rsi_14":26.72,"sma_20":5068.75,"sma_60":5431.92,"sma_120":5723.54},{"date":"2025-12-23","open":4708,"high":4708,"low":4612,"close":4650,"volume":26415,"rsi_14":24.22,"sma_20":5059.75,"sma_60":5418.58,"sma_120":5710.21},{"date":"2025-12-24","open":4650,"high":4684,"low":4607,"close":4674,"volume":37893,"rsi_14":24.81,"sma_20":5050.0,"sma_60":5406.5,"sma_120":5696.58},{"date":"2025-12-26","open":4631,"high":4698,"low":4526,"close":4660,"volume":22972,"rsi_14":25.0,"sma_20":5031.0,"sma_60":5394.33,"sma_120":5683.58},{"date":"2025-12-29","open":4880,"high":4900,"low":4850,"close":4895,"volume":13615,"rsi_14":30.43,"sma_20":5016.75,"sma_60":5384.42,"sma_120":5670.04},{"date":"2025-12-30","open":4910,"high":4935,"low":4875,"close":4895,"volume":18093,"rsi_14":35.35,"sma_20":5003.5,"sma_60":5373.0,"sma_120":5655.0},{"date":"2026-01-02","open":4900,"high":4920,"low":4835,"close":4910,"volume":11058,"rsi_14":39.58,"sma_20":4989.0,"sma_60":5363.67,"sma_120":5641.25},{"date":"2026-01-05","open":4930,"high":4930,"low":4840,"close":4845,"volume":20705,"rsi_14":28.28,"sma_20":4971.25,"sma_60":5352.58,"sma_120":5622.46},{"date":"2026-01-06","open":4810,"high":4880,"low":4810,"close":4860,"volume":8602,"rsi_14":29.0,"sma_20":4953.25,"sma_60":5341.75,"sma_120":5602.96},{"date":"2026-01-07","open":4900,"high":4900,"low":4760,"close":4785,"volume":38836,"rsi_14":28.71,"sma_20":4932.5,"sma_60":5328.5,"sma_120":5583.92},{"date":"2026-01-08","open":4785,"high":4785,"low":4630,"close":4640,"volume":27793,"rsi_14":24.58,"sma_20":4908.5,"sma_60":5313.83,"sma_120":5564.92},{"date":"2026-01-09","open":4640,"high":4845,"low":4625,"close":4760,"volume":13419,"rsi_14":41.09,"sma_20":4894.5,"sma_60":5301.5,"sma_120":5548.42},{"date":"2026-01-12","open":4770,"high":5050,"low":4760,"close":4850,"volume":44987,"rsi_14":49.65,"sma_20":4886.5,"sma_60":5288.67,"sma_120":5534.08},{"date":"2026-01-13","open":4925,"high":4925,"low":4715,"close":4805,"volume":32612,"rsi_14":42.14,"sma_20":4873.75,"sma_60":5273.92,"sma_120":5519.96},{"date":"2026-01-14","open":4800,"high":4925,"low":4750,"close":4870,"volume":28968,"rsi_14":46.0,"sma_20":4863.75,"sma_60":5263.08,"sma_120":5508.04},{"date":"2026-01-15","open":4805,"high":4945,"low":4795,"close":4900,"volume":27340,"rsi_14":52.08,"sma_20":4858.75,"sma_60":5253.25,"sma_120":5497.04},{"date":"2026-01-16","open":4915,"high":5030,"low":4850,"close":4955,"volume":19648,"rsi_14":54.0,"sma_20":4859.5,"sma_60":5243.67,"sma_120":5483.58},{"date":"2026-01-19","open":4995,"high":5010,"low":4925,"close":5010,"volume":30610,"rsi_14":57.42,"sma_20":4871.25,"sma_60":5223.08,"sma_120":5473.5},{"date":"2026-01-20","open":4975,"high":5010,"low":4920,"close":4940,"volume":20898,"rsi_14":52.66,"sma_20":4872.5,"sma_60":5212.42,"sma_120":5462.42},{"date":"2026-01-21","open":4940,"high":4940,"low":4835,"close":4870,"volume":14873,"rsi_14":47.78,"sma_20":4869.5,"sma_60":5198.75,"sma_120":5450.25},{"date":"2026-01-22","open":4870,"high":5020,"low":4810,"close":4815,"volume":15060,"rsi_14":45.03,"sma_20":4862.5,"sma_60":5196.42,"sma_120":5438.21},{"date":"2026-01-23","open":4830,"high":4990,"low":4750,"close":4885,"volume":32733,"rsi_14":52.08,"sma_20":4863.25,"sma_60":5181.33,"sma_120":5427.17},{"date":"2026-01-26","open":4880,"high":4950,"low":4825,"close":4890,"volume":19873,"rsi_14":51.58,"sma_20":4863.0,"sma_60":5168.5,"sma_120":5416.25},{"date":"2026-01-27","open":4885,"high":4925,"low":4830,"close":4875,"volume":12523,"rsi_14":55.06,"sma_20":4862.75,"sma_60":5155.58,"sma_120":5404.29},{"date":"2026-01-28","open":4875,"high":4895,"low":4820,"close":4835,"volume":27047,"rsi_14":62.42,"sma_20":4859.75,"sma_60":5140.5,"sma_120":5391.75},{"date":"2026-01-29","open":4845,"high":5090,"low":4840,"close":4980,"volume":52375,"rsi_14":63.58,"sma_20":4864.0,"sma_60":5128.5,"sma_120":5381.67},{"date":"2026-01-30","open":5000,"high":5000,"low":4930,"close":4980,"volume":31953,"rsi_14":59.03,"sma_20":4867.5,"sma_60":5113.67,"sma_120":5373.58},{"date":"2026-02-02","open":4980,"high":5080,"low":4900,"close":5000,"volume":39787,"rsi_14":64.03,"sma_20":4875.25,"sma_60":5099.83,"sma_120":5364.67},{"date":"2026-02-03","open":5000,"high":5280,"low":5000,"close":5140,"volume":71661,"rsi_14":67.53,"sma_20":4889.25,"sma_60":5091.33,"sma_120":5356.42},{"date":"2026-02-04","open":5250,"high":5480,"low":5250,"close":5300,"volume":115887,"rsi_14":67.98,"sma_20":4891.0,"sma_60":5204.5,"sma_120":5442.25},{"date":"2026-02-05","open":5300,"high":5300,"low":5060,"close":5160,"volume":34319,"rsi_14":60.79,"sma_20":4904.25,"sma_60":5194.0,"sma_120":5433.5},{"date":"2026-02-06","open":5060,"high":5310,"low":4975,"close":5160,"volume":59942,"rsi_14":64.26,"sma_20":4918.25,"sma_60":5185.67,"sma_120":5424.83},{"date":"2026-02-09","open":5170,"high":5260,"low":5080,"close":5150,"volume":67889,"rsi_14":71.61,"sma_20":4931.0,"sma_60":5177.33,"sma_120":5415.17},{"date":"2026-02-10","open":5150,"high":5350,"low":5140,"close":5270,"volume":65252,"rsi_14":71.61,"sma_20":4949.75,"sma_60":5169.5,"sma_120":5406.25},{"date":"2026-02-11","open":5300,"high":5520,"low":5230,"close":5470,"volume":98347,"rsi_14":74.03,"sma_20":4977.75,"sma_60":5165.67,"sma_120":5400.25},{"date":"2026-02-12","open":5750,"high":5760,"low":5200,"close":5400,"volume":188129,"rsi_14":72.62,"sma_20":5005.5,"sma_60":5157.83,"sma_120":5395.67},{"date":"2026-02-13","open":5390,"high":5410,"low":5270,"close":5320,"volume":38956,"rsi_14":66.92,"sma_20":5028.5,"sma_60":5149.33,"sma_120":5389.42},{"date":"2026-02-19","open":5320,"high":5360,"low":5130,"close":5360,"volume":58919,"rsi_14":67.16,"sma_20":5057.25,"sma_60":5144.5,"sma_120":5383.0},{"date":"2026-02-20","open":5410,"high":5600,"low":5310,"close":5460,"volume":44483,"rsi_14":68.23,"sma_20":5098.25,"sma_60":5140.0,"sma_120":5377.83},{"date":"2026-02-23","open":5600,"high":5790,"low":5530,"close":5700,"volume":90261,"rsi_14":72.92,"sma_20":5145.25,"sma_60":5137.67,"sma_120":5374.83},{"date":"2026-02-24","open":5690,"high":5720,"low":5510,"close":5640,"volume":53692,"rsi_14":69.33,"sma_20":5184.75,"sma_60":5135.17,"sma_120":5371.08},{"date":"2026-02-25","open":5740,"high":5750,"low":5550,"close":5620,"volume":39077,"rsi_14":71.52,"sma_20":5225.5,"sma_60":5133.33,"sma_120":5367.75},{"date":"2026-02-26","open":5580,"high":5690,"low":5510,"close":5560,"volume":49753,"rsi_14":71.97,"sma_20":5260.0,"sma_60":5116.58,"sma_120":5356.29},{"date":"2026-02-27","open":5630,"high":5630,"low":5430,"close":5470,"volume":24807,"rsi_14":56.91,"sma_20":5288.5,"sma_60":5125.17,"sma_120":5360.58},{"date":"2026-03-03","open":5440,"high":5490,"low":5290,"close":5290,"volume":46082,"rsi_14":55.12,"sma_20":5305.25,"sma_60":5120.5,"sma_120":5356.5},{"date":"2026-03-04","open":5240,"high":5240,"low":4800,"close":4850,"volume":85404,"rsi_14":40.94,"sma_20":5300.0,"sma_60":5108.67,"sma_120":5349.33},{"date":"2026-03-05","open":4985,"high":5260,"low":4985,"close":5180,"volume":30264,"rsi_14":50.74,"sma_20":5308.5,"sma_60":5104.17,"sma_120":5346.08},{"date":"2026-03-06","open":5180,"high":5290,"low":5150,"close":5270,"volume":12093,"rsi_14":50.0,"sma_20":5325.0,"sma_60":5101.0,"sma_120":5343.33},{"date":"2026-03-09","open":5260,"high":5260,"low":4980,"close":5140,"volume":29375,"rsi_14":41.45,"sma_20":5338.5,"sma_60":5096.83,"sma_120":5339.25},{"date":"2026-03-10","open":5150,"high":5270,"low":5120,"close":5180,"volume":9253,"rsi_14":44.21,"sma_20":5332.5,"sma_60":5096.0,"sma_120":5336.0},{"date":"2026-03-11","open":5180,"high":5410,"low":5150,"close":5240,"volume":27944,"rsi_14":47.87,"sma_20":5336.5,"sma_60":5099.17,"sma_120":5334.33},{"date":"2026-03-12","open":5240,"high":5300,"low":5130,"close":5210,"volume":7375,"rsi_14":45.99,"sma_20":5339.0,"sma_60":5101.17,"sma_120":5332.67},{"date":"2026-03-13","open":5050,"high":5340,"low":5050,"close":5260,"volume":33078,"rsi_14":44.51,"sma_20":5344.5,"sma_60":5101.17,"sma_120":5331.58},{"date":"2026-03-16","open":5260,"high":5360,"low":5180,"close":5350,"volume":21032,"rsi_14":39.52,"sma_20":5348.5,"sma_60":5100.58,"sma_120":5329.46},{"date":"2026-03-17","open":5350,"high":5350,"low":5200,"close":5260,"volume":20774,"rsi_14":38.82,"sma_20":5338.0,"sma_60":5105.67,"sma_120":5332.0},{"date":"2026-03-18","open":5270,"high":5350,"low":5200,"close":5230,"volume":39215,"rsi_14":38.6,"sma_20":5329.5,"sma_60":5106.17,"sma_120":5331.58},{"date":"2026-03-19","open":5230,"high":5380,"low":5210,"close":5300,"volume":25953,"rsi_14":42.44,"sma_20":5328.5,"sma_60":5107.83,"sma_120":5331.5},{"date":"2026-03-20","open":5450,"high":5510,"low":5270,"close":5390,"volume":51332,"rsi_14":47.67,"sma_20":5330.0,"sma_60":5110.67,"sma_120":5332.08},{"date":"2026-03-23","open":5350,"high":5400,"low":5200,"close":5210,"volume":29615,"rsi_14":47.67,"sma_20":5317.5,"sma_60":5110.83,"sma_120":5330.0},{"date":"2026-03-24","open":5270,"high":5410,"low":5240,"close":5390,"volume":14175,"rsi_14":68.49,"sma_20":5302.0,"sma_60":5115.33,"sma_120":5330.08},{"date":"2026-03-25","open":5460,"high":5470,"low":5360,"close":5450,"volume":18102,"rsi_14":61.34,"sma_20":5292.5,"sma_60":5122.17,"sma_120":5330.25},{"date":"2026-03-26","open":5450,"high":5550,"low":5340,"close":5550,"volume":32183,"rsi_14":61.67,"sma_20":5289.0,"sma_60":5131.17,"sma_120":5331.42},{"date":"2026-03-27","open":5490,"high":5490,"low":5330,"close":5450,"volume":16648,"rsi_14":63.25,"sma_20":5283.5,"sma_60":5137.67,"sma_120":5331.67},{"date":"2026-03-30","open":5380,"high":5590,"low":5230,"close":5520,"volume":49001,"rsi_14":64.17,"sma_20":5286.0,"sma_60":5145.17,"sma_120":5331.42},{"date":"2026-03-31","open":5360,"high":5600,"low":5360,"close":5570,"volume":78657,"rsi_14":63.87,"sma_20":5300.0,"sma_60":5154.67,"sma_120":5329.17},{"date":"2026-04-01","open":5600,"high":5940,"low":5600,"close":5850,"volume":119647,"rsi_14":72.22,"sma_20":5350.0,"sma_60":5169.83,"sma_120":5329.58},{"date":"2026-04-02","open":5850,"high":5880,"low":5590,"close":5630,"volume":42893,"rsi_14":61.49,"sma_20":5372.5,"sma_60":5182.42,"sma_120":5328.25},{"date":"2026-04-03","open":5630,"high":5850,"low":5630,"close":5680,"volume":14813,"rsi_14":60.51,"sma_20":5393.0,"sma_60":5196.17,"sma_120":5326.83},{"date":"2026-04-06","open":5700,"high":5800,"low":5620,"close":5730,"volume":30329,"rsi_14":65.36,"sma_20":5422.5,"sma_60":5209.75,"sma_120":5326.67},{"date":"2026-04-07","open":5690,"high":5830,"low":5650,"close":5790,"volume":28507,"rsi_14":67.95,"sma_20":5453.0,"sma_60":5224.08,"sma_120":5328.0},{"date":"2026-04-08","open":5810,"high":6020,"low":5720,"close":6000,"volume":93827,"rsi_14":70.59,"sma_20":5491.0,"sma_60":5242.92,"sma_120":5330.75},{"date":"2026-04-09","open":6000,"high":6020,"low":5850,"close":5940,"volume":40054,"rsi_14":66.47,"sma_20":5527.5,"sma_60":5260.33,"sma_120":5333.42},{"date":"2026-04-10","open":5960,"high":6290,"low":5940,"close":6250,"volume":124036,"rsi_14":78.89,"sma_20":5577.0,"sma_60":5283.17,"sma_120":5338.75},{"date":"2026-04-13","open":6160,"high":6510,"low":6120,"close":6470,"volume":97762,"rsi_14":79.35,"sma_20":5633.0,"sma_60":5309.42,"sma_120":5346.92},{"date":"2026-04-14","open":6500,"high":6700,"low":6470,"close":6560,"volume":112134,"rsi_14":79.68,"sma_20":5698.0,"sma_60":5337.17,"sma_120":5355.08},{"date":"2026-04-15","open":6500,"high":6760,"low":6480,"close":6680,"volume":67974,"rsi_14":79.89,"sma_20":5770.5,"sma_60":5366.67,"sma_120":5365.17},{"date":"2026-04-16","open":6630,"high":7000,"low":6630,"close":6940,"volume":102933,"rsi_14":86.34,"sma_20":5852.5,"sma_60":5401.58,"sma_120":5377.08},{"date":"2026-04-17","open":6940,"high":7080,"low":6800,"close":7000,"volume":72212,"rsi_14":86.27,"sma_20":5933.0,"sma_60":5437.25,"sma_120":5389.5},{"date":"2026-04-20","open":7000,"high":7080,"low":6880,"close":6940,"volume":70535,"rsi_14":83.41,"sma_20":6019.5,"sma_60":5473.17,"sma_120":5400.83},{"date":"2026-04-21","open":6940,"high":6990,"low":6470,"close":6560,"volume":191675,"rsi_14":66.51,"sma_20":6078.0,"sma_60":5505.17,"sma_120":5409.5},{"date":"2026-04-22","open":6560,"high":6670,"low":6520,"close":6600,"volume":44320,"rsi_14":74.62,"sma_20":6135.5,"sma_60":5535.83,"sma_120":5418.67},{"date":"2026-04-23","open":6600,"high":6840,"low":6600,"close":6770,"volume":66982,"rsi_14":76.08,"sma_20":6196.5,"sma_60":5567.83,"sma_120":5428.25},{"date":"2026-04-24","open":6780,"high":7170,"low":6760,"close":7090,"volume":112008,"rsi_14":78.81,"sma_20":6278.5,"sma_60":5605.92,"sma_120":5439.92},{"date":"2026-04-27","open":7100,"high":7400,"low":6970,"close":7170,"volume":103898,"rsi_14":78.99,"sma_20":6361.0,"sma_60":5644.25,"sma_120":5453.67},{"date":"2026-04-28","open":7260,"high":7350,"low":7090,"close":7270,"volume":75059,"rsi_14":77.97,"sma_20":6446.0,"sma_60":5683.75,"sma_120":5468.5},{"date":"2026-04-29","open":7140,"high":7210,"low":7020,"close":7040,"volume":49888,"rsi_14":72.54,"sma_20":6505.5,"sma_60":5718.5,"sma_120":5475.38},{"date":"2026-04-30","open":7020,"high":7130,"low":6950,"close":7030,"volume":44902,"rsi_14":62.84,"sma_20":6777.0,"sma_60":6069.33,"sma_120":5688.25},{"date":"2026-05-04","open":7030,"high":7470,"low":7030,"close":7400,"volume":129077,"rsi_14":70.31,"sma_20":6661.5,"sma_60":5797.67,"sma_120":5448.75},{"date":"2026-05-06","open":7400,"high":7400,"low":7040,"close":7110,"volume":102186,"rsi_14":61.04,"sma_20":6730.5,"sma_60":5830.5,"sma_120":5460.92},{"date":"2026-05-07","open":7150,"high":7460,"low":7100,"close":7230,"volume":77124,"rsi_14":61.04,"sma_20":6802.5,"sma_60":5862.67,"sma_120":5473.42},{"date":"2026-05-08","open":7130,"high":7460,"low":7130,"close":7350,"volume":54017,"rsi_14":58.72,"sma_20":6870.0,"sma_60":5899.17,"sma_120":5486.0},{"date":"2026-05-11","open":7320,"high":7340,"low":6690,"close":6760,"volume":168152,"rsi_14":45.83,"sma_20":6911.0,"sma_60":5925.83,"sma_120":5494.08},{"date":"2026-05-12","open":7140,"high":7140,"low":6560,"close":6700,"volume":177998,"rsi_14":45.83,"sma_20":6933.5,"sma_60":5951.67,"sma_120":5502.17},{"date":"2026-05-13","open":6800,"high":6800,"low":6200,"close":6270,"volume":252555,"rsi_14":45.05,"sma_20":6923.5,"sma_60":5968.33,"sma_120":5506.42},{"date":"2026-05-14","open":6270,"high":6350,"low":6030,"close":6230,"volume":50107,"rsi_14":43.69,"sma_20":6907.0,"sma_60":5981.0,"sma_120":5510.33},{"date":"2026-05-15","open":6240,"high":6350,"low":6100,"close":6270,"volume":63260,"rsi_14":41.07,"sma_20":6886.5,"sma_60":5995.5,"sma_120":5516.17},{"date":"2026-05-18","open":6270,"high":6680,"low":6170,"close":6460,"volume":128692,"rsi_14":38.2,"sma_20":6862.5,"sma_60":6014.5,"sma_120":5523.67},{"date":"2026-05-19","open":6470,"high":6650,"low":6300,"close":6500,"volume":59162,"rsi_14":37.26,"sma_20":6837.5,"sma_60":6033.5,"sma_120":5532.42},{"date":"2026-05-20","open":6490,"high":6490,"low":6030,"close":6050,"volume":62400,"rsi_14":29.53,"sma_20":6793.0,"sma_60":6043.33,"sma_120":5537.33},{"date":"2026-05-21","open":6100,"high":6270,"low":5980,"close":6000,"volume":75907,"rsi_14":31.43,"sma_20":6765.0,"sma_60":6048.33,"sma_120":5542.42},{"date":"2026-05-22","open":6030,"high":6140,"low":6000,"close":6110,"volume":25466,"rsi_14":34.14,"sma_20":6740.5,"sma_60":6056.17,"sma_120":5549.75},{"date":"2026-05-26","open":6110,"high":6120,"low":5660,"close":5860,"volume":201742,"rsi_14":22.3,"sma_20":6695.0,"sma_60":6060.17,"sma_120":5556.5},{"date":"2026-05-27","open":5850,"high":5850,"low":5550,"close":5640,"volume":65461,"rsi_14":22.88,"sma_20":6622.5,"sma_60":6061.5,"sma_120":5561.08},{"date":"2026-05-28","open":5600,"high":5700,"low":5430,"close":5690,"volume":89353,"rsi_14":20.83,"sma_20":6548.5,"sma_60":6065.17,"sma_120":5564.67},{"date":"2026-05-29","open":5560,"high":5630,"low":5280,"close":5320,"volume":94601,"rsi_14":14.88,"sma_20":6451.0,"sma_60":6065.67,"sma_120":5565.83},{"date":"2026-06-01","open":5320,"high":5580,"low":5300,"close":5350,"volume":58384,"rsi_14":19.74,"sma_20":6366.5,"sma_60":6074.0,"sma_120":5567.42},{"date":"2026-06-02","open":5360,"high":5670,"low":5100,"close":5570,"volume":131896,"rsi_14":27.31,"sma_20":6293.5,"sma_60":6080.5,"sma_120":5570.5},{"date":"2026-06-04","open":5200,"high":5280,"low":4700,"close":5010,"volume":317749,"rsi_14":25.95,"sma_20":6174.0,"sma_60":6076.17,"sma_120":5568.92},{"date":"2026-06-05","open":5010,"high":5280,"low":4930,"close":5060,"volume":70430,"rsi_14":27.76,"sma_20":6071.5,"sma_60":6074.83,"sma_120":5567.58},{"date":"2026-06-08","open":4885,"high":5170,"low":4770,"close":5010,"volume":81232,"rsi_14":26.14,"sma_20":5960.5,"sma_60":6072.0,"sma_120":5566.0},{"date":"2026-06-09","open":5150,"high":5530,"low":5030,"close":5380,"volume":73194,"rsi_14":30.85,"sma_20":5862.0,"sma_60":6074.33,"sma_120":5568.17},{"date":"2026-06-10","open":5380,"high":5380,"low":5050,"close":5330,"volume":75786,"rsi_14":29.33,"sma_20":5790.5,"sma_60":6076.33,"sma_120":5570.58},{"date":"2026-06-11","open":5330,"high":5450,"low":5160,"close":5370,"volume":41564,"rsi_14":35.95,"sma_20":5724.0,"sma_60":6078.17,"sma_120":5573.58},{"date":"2026-06-12","open":5360,"high":5630,"low":5300,"close":5370,"volume":57780,"rsi_14":36.71,"sma_20":5679.0,"sma_60":6078.5,"sma_120":5576.17},{"date":"2026-06-15","open":5460,"high":5470,"low":4955,"close":5030,"volume":251667,"rsi_14":29.23,"sma_20":5619.0,"sma_60":6074.67,"sma_120":5575.83},{"date":"2026-06-16","open":5070,"high":5220,"low":5070,"close":5200,"volume":31110,"rsi_14":36.9,"sma_20":5565.5,"sma_60":6074.17,"sma_120":5577.5},{"date":"2026-06-17","open":5200,"high":5300,"low":5100,"close":5300,"volume":30205,"rsi_14":60.71,"sma_20":5259.5,"sma_60":6053.5,"sma_120":5596.0},{"date":"2026-06-18","open":5310,"high":5310,"low":5140,"close":5160,"volume":24148,"rsi_14":39.36,"sma_20":5440.5,"sma_60":6070.33,"sma_120":5582.88},{"date":"2026-06-19","open":5160,"high":5280,"low":5100,"close":5250,"volume":49368,"rsi_14":48.42,"sma_20":5400.5,"sma_60":6071.0,"sma_120":5586.17},{"date":"2026-06-22","open":5200,"high":5400,"low":5150,"close":5300,"volume":50192,"rsi_14":48.88,"sma_20":5365.5,"sma_60":6069.5,"sma_120":5589.38},{"date":"2026-06-23","open":5300,"high":5470,"low":5130,"close":5180,"volume":80347,"rsi_14":40.85,"sma_20":5319.0,"sma_60":6065.0,"sma_120":5591.46},{"date":"2026-06-24","open":5250,"high":5500,"low":5160,"close":5340,"volume":109141,"rsi_14":59.54,"sma_20":5293.0,"sma_60":6061.5,"sma_120":5595.38},{"date":"2026-06-25","open":5450,"high":5450,"low":5260,"close":5260,"volume":33015,"rsi_14":55.68,"sma_20":5274.0,"sma_60":6058.33,"sma_120":5598.42},{"date":"2026-06-26","open":5300,"high":5400,"low":5000,"close":5400,"volume":53236,"rsi_14":60.54,"sma_20":5259.5,"sma_60":6056.33,"sma_120":5602.75},{"date":"2026-06-29","open":5380,"high":5380,"low":5150,"close":5200,"volume":45240,"rsi_14":44.64,"sma_20":5253.5,"sma_60":6050.17,"sma_120":5605.29},{"date":"2026-06-30","open":5200,"high":5280,"low":5080,"close":5220,"volume":49769,"rsi_14":46.67,"sma_20":5247.0,"sma_60":6039.67,"sma_120":5608.0},{"date":"2026-07-01","open":5130,"high":5220,"low":5070,"close":5180,"volume":43004,"rsi_14":44.24,"sma_20":5227.5,"sma_60":6032.17,"sma_120":5610.25},{"date":"2026-07-02","open":5170,"high":5240,"low":5030,"close":5170,"volume":28938,"rsi_14":43.98,"sma_20":5235.5,"sma_60":6023.67,"sma_120":5612.96},{"date":"2026-07-03","open":5250,"high":5330,"low":5070,"close":5250,"volume":10940,"rsi_14":57.86,"sma_20":5245.0,"sma_60":6015.67,"sma_120":5616.21},{"date":"2026-07-06","open":5330,"high":5365,"low":5150,"close":5290,"volume":46607,"rsi_14":53.54,"sma_20":5259.0,"sma_60":6007.33,"sma_120":5620.42},{"date":"2026-07-07","open":5300,"high":5390,"low":5170,"close":5250,"volume":19896,"rsi_14":47.93,"sma_20":5252.5,"sma_60":5994.83,"sma_120":5625.5},{"date":"2026-07-08","open":5250,"high":5280,"low":5030,"close":5110,"volume":12797,"rsi_14":47.93,"sma_20":5241.5,"sma_60":5981.0,"sma_120":5628.42},{"date":"2026-07-09","open":5150,"high":5150,"low":4960,"close":5020,"volume":49381,"rsi_14":40.5,"sma_20":5224.0,"sma_60":5960.5,"sma_120":5629.83},{"date":"2026-07-10","open":5020,"high":5250,"low":5020,"close":5190,"volume":23135,"rsi_14":45.86,"sma_20":5215.0,"sma_60":5939.17,"sma_120":5633.04},{"date":"2026-07-13","open":5250,"high":5280,"low":4985,"close":5050,"volume":27100,"rsi_14":45.19,"sma_20":5216.0,"sma_60":5914.0,"sma_120":5634.54},{"date":"2026-07-14","open":5150,"high":5150,"low":4770,"close":4810,"volume":66378,"rsi_14":31.47,"sma_20":5196.5,"sma_60":5882.83,"sma_120":5633.79},{"date":"2026-07-15","open":4830,"high":4935,"low":4710,"close":4895,"volume":34943,"rsi_14":37.28,"sma_20":5176.25,"sma_60":5848.75,"sma_120":5633.29},{"date":"2026-07-16","open":4895,"high":4950,"low":4815,"close":4860,"volume":19687,"rsi_14":29.7,"sma_20":5161.25,"sma_60":5813.08,"sma_120":5632.04},{"date":"2026-07-20","open":4900,"high":4900,"low":4720,"close":4750,"volume":21973,"rsi_14":31.85,"sma_20":5136.25,"sma_60":5776.58,"sma_120":5630.46},{"date":"2026-07-21","open":4840,"high":4840,"low":4460,"close":4565,"volume":103823,"rsi_14":26.69,"sma_20":5099.5,"sma_60":5743.33,"sma_120":5627.92},{"date":"2026-07-22","open":4600,"high":4760,"low":4600,"close":4650,"volume":39718,"rsi_14":31.72,"sma_20":5073.0,"sma_60":5710.83,"sma_120":5626.54},{"date":"2026-07-23","open":4760,"high":5460,"low":4660,"close":4970,"volume":70498,"rsi_14":44.32,"sma_20":5054.5,"sma_60":5680.83,"sma_120":5627.25},{"date":"2026-07-24","open":4970,"high":5070,"low":4880,"close":4905,"volume":17003,"rsi_14":40.11,"sma_20":5036.75,"sma_60":5644.42,"sma_120":5627.38},{"date":"2026-07-27","open":5060,"high":5410,"low":4920,"close":5250,"volume":81749,"rsi_14":49.02,"sma_20":5029.25,"sma_60":5612.42,"sma_120":5630.5},{"date":"2026-07-28","open":5220,"high":5270,"low":4965,"close":5080,"volume":36489,"rsi_14":46.1,"sma_20":5023.25,"sma_60":5575.92,"sma_120":5632.54},{"date":"2026-07-29","open":5070,"high":5270,"low":4750,"close":5020,"volume":64451,"rsi_14":47.86,"sma_20":5013.25,"sma_60":5542.25,"sma_120":5632.88},{"date":"2026-07-30","open":4920,"high":5200,"low":4910,"close":5080,"volume":63740,"rsi_14":51.45,"sma_20":5008.25,"sma_60":5509.75,"sma_120":5633.71},{"date":"2026-07-31","open":4950,"high":5200,"low":4925,"close":5180,"volume":66599,"rsi_14":49.75,"sma_20":5008.75,"sma_60":5472.75,"sma_120":5635.21},{"date":"2026-08-03","open":5210,"high":5270,"low":4705,"close":4750,"volume":183473,"rsi_14":43.45,"sma_20":4983.75,"sma_60":5433.42,"sma_120":5631.96},{"date":"2026-08-04","open":4790,"high":4930,"low":4755,"close":4925,"volume":45854,"rsi_14":52.58,"sma_20":4965.5,"sma_60":5395.0,"sma_120":5628.83},{"date":"2026-08-05","open":4930,"high":5120,"low":4930,"close":4985,"volume":76136,"rsi_14":52.05,"sma_20":4952.25,"sma_60":5355.58,"sma_120":5627.38},{"date":"2026-08-06","open":4985,"high":5030,"low":4870,"close":4900,"volume":20210,"rsi_14":50.89,"sma_20":4941.75,"sma_60":5324.58,"sma_120":5625.21},{"date":"2026-08-07","open":4900,"high":5330,"low":4900,"close":5140,"volume":111624,"rsi_14":58.19,"sma_20":4947.75,"sma_60":5298.58,"sma_120":5625.12},{"date":"2026-08-10","open":5120,"high":5140,"low":4790,"close":5050,"volume":61353,"rsi_14":60.61,"sma_20":4940.75,"sma_60":5278.25,"sma_120":5623.29},{"date":"2026-08-11","open":5050,"high":5190,"low":4950,"close":5130,"volume":40675,"rsi_14":60.53,"sma_20":4944.75,"sma_60":5259.92,"sma_120":5620.46},{"date":"2026-08-12","open":5150,"high":5150,"low":4910,"close":5000,"volume":34824,"rsi_14":50.72,"sma_20":4954.25,"sma_60":5238.75,"sma_120":5617.12},{"date":"2026-08-13","open":5020,"high":5020,"low":4875,"close":4900,"volume":44963,"rsi_14":49.88,"sma_20":4954.5,"sma_60":5212.75,"sma_120":5613.62},{"date":"2026-08-14","open":4900,"high":5300,"low":4890,"close":5170,"volume":146423,"rsi_14":48.05,"sma_20":4970.0,"sma_60":5190.58,"sma_120":5612.04},{"date":"2026-08-18","open":4915,"high":5050,"low":4795,"close":4975,"volume":180472,"rsi_14":47.47,"sma_20":4981.25,"sma_60":5172.67,"sma_120":5608.0},{"date":"2026-08-19","open":4965,"high":4965,"low":4820,"close":4950,"volume":59144,"rsi_14":48.28,"sma_20":5000.5,"sma_60":5155.17,"sma_120":5601.75},{"date":"2026-08-20","open":4940,"high":4945,"low":4825,"close":4925,"volume":35942,"rsi_14":46.13,"sma_20":5014.25,"sma_60":5135.42,"sma_120":5595.79},{"date":"2026-08-21","open":4880,"high":4915,"low":4755,"close":4900,"volume":42120,"rsi_14":42.75,"sma_20":5010.75,"sma_60":5119.42,"sma_120":5589.79},{"date":"2026-08-24","open":4900,"high":4935,"low":4830,"close":4910,"volume":17531,"rsi_14":55.3,"sma_20":5011.0,"sma_60":5107.25,"sma_120":5584.38},{"date":"2026-08-25","open":4910,"high":5000,"low":4825,"close":4985,"volume":18067,"rsi_14":52.13,"sma_20":4997.75,"sma_60":5095.5,"sma_120":5580.33},{"date":"2026-08-26","open":4980,"high":4980,"low":4880,"close":4950,"volume":19126,"rsi_14":48.74,"sma_20":4991.25,"sma_60":5089.33,"sma_120":5577.5},{"date":"2026-08-27","open":4950,"high":4950,"low":4865,"close":4910,"volume":19952,"rsi_14":50.37,"sma_20":4985.75,"sma_60":5082.0,"sma_120":5578.0},{"date":"2026-08-28","open":4910,"high":4945,"low":4880,"close":4945,"volume":12671,"rsi_14":41.41,"sma_20":4979.0,"sma_60":5071.58,"sma_120":5576.04},{"date":"2026-08-31","open":4900,"high":4960,"low":4820,"close":4925,"volume":30328,"rsi_14":44.13,"sma_20":4966.25,"sma_60":5070.17,"sma_120":5573.17},{"date":"2026-09-01","open":4920,"high":4980,"low":4880,"close":4965,"volume":31772,"rsi_14":41.95,"sma_20":4977.0,"sma_60":5068.58,"sma_120":5571.71},{"date":"2026-09-02","open":4960,"high":4960,"low":4865,"close":4955,"volume":20289,"rsi_14":47.51,"sma_20":4978.5,"sma_60":5067.67,"sma_120":5569.83},{"date":"2026-09-03","open":4930,"high":4950,"low":4825,"close":4945,"volume":18602,"rsi_14":52.76,"sma_20":4976.5,"sma_60":5060.42,"sma_120":5567.38},{"date":"2026-09-04","open":4945,"high":4960,"low":4910,"close":4960,"volume":6182,"rsi_14":31.25,"sma_20":4979.5,"sma_60":5054.25,"sma_120":5565.29},{"date":"2026-09-07","open":4960,"high":4985,"low":4900,"close":4905,"volume":5114,"rsi_14":41.67,"sma_20":4967.75,"sma_60":5046.5,"sma_120":5562.33},{"date":"2026-09-08","open":4980,"high":4980,"low":4860,"close":4900,"volume":23680,"rsi_14":43.75,"sma_20":4960.25,"sma_60":5038.67,"sma_120":5558.58},{"date":"2026-09-09","open":4940,"high":5000,"low":4810,"close":4950,"volume":29196,"rsi_14":52.94,"sma_20":4951.25,"sma_60":5037.33,"sma_120":5556.0},{"date":"2026-09-10","open":4955,"high":5030,"low":4940,"close":4955,"volume":19492,"rsi_14":56.79,"sma_20":4949.0,"sma_60":5033.25,"sma_120":5553.71},{"date":"2026-09-11","open":4955,"high":5040,"low":4895,"close":5020,"volume":17006,"rsi_14":61.96,"sma_20":4955.0,"sma_60":5028.58,"sma_120":5551.38},{"date":"2026-09-14","open":5000,"high":5280,"low":5000,"close":5150,"volume":92015,"rsi_14":66.02,"sma_20":4954.0,"sma_60":5028.42,"sma_120":5549.38},{"date":"2026-09-15","open":5150,"high":6100,"low":5040,"close":5140,"volume":11334,"rsi_14":69.39,"sma_20":4962.25,"sma_60":5026.58,"sma_120":5548.79},{"date":"2026-09-16","open":5160,"high":5160,"low":4885,"close":5000,"volume":27772,"rsi_14":57.63,"sma_20":4964.75,"sma_60":5021.58,"sma_120":5545.54},{"date":"2026-09-17","open":4965,"high":5000,"low":4845,"close":4950,"volume":72167,"rsi_14":50.41,"sma_20":4966.0,"sma_60":5017.75,"sma_120":5541.38},{"date":"2026-09-18","open":4955,"high":5010,"low":4930,"close":5010,"volume":29773,"rsi_14":56.59,"sma_20":4971.5,"sma_60":5012.25,"sma_120":5536.88},{"date":"2026-09-21","open":5080,"high":5120,"low":4810,"close":5050,"volume":8830,"rsi_14":56.59,"sma_20":4978.5,"sma_60":5008.75,"sma_120":5533.54},{"date":"2026-09-22","open":4995,"high":5030,"low":4945,"close":5020,"volume":26859,"rsi_14":54.89,"sma_20":4980.25,"sma_60":5002.42,"sma_120":5529.38},{"date":"2026-09-23","open":4915,"high":5000,"low":4915,"close":4995,"volume":20162,"rsi_14":53.68,"sma_20":4982.5,"sma_60":4999.0,"sma_120":5524.58},{"date":"2026-09-28","open":4995,"high":5030,"low":4950,"close":5000,"volume":4222,"rsi_14":52.99,"sma_20":4987.0,"sma_60":4995.33,"sma_120":5517.5},{"date":"2026-09-29","open":5010,"high":5030,"low":4950,"close":5000,"volume":12790,"rsi_14":57.72,"sma_20":4989.75,"sma_60":4992.33,"sma_120":5512.25},{"date":"2026-09-30","open":5000,"high":5020,"low":4925,"close":4975,"volume":4849,"rsi_14":55.91,"sma_20":4992.25,"sma_60":4989.08,"sma_120":5506.38},{"date":"2026-10-01","open":4970,"high":5000,"low":4940,"close":4995,"volume":11315,"rsi_14":53.72,"sma_20":4993.75,"sma_60":4984.83,"sma_120":5500.25},{"date":"2026-10-02","open":5110,"high":5110,"low":4945,"close":5000,"volume":13376,"rsi_14":53.72,"sma_20":4996.0,"sma_60":4980.0,"sma_120":5493.67},{"date":"2026-10-06","open":4950,"high":5090,"low":4950,"close":5030,"volume":11915,"rsi_14":50.88,"sma_20":5000.25,"sma_60":4976.33,"sma_120":5485.58},{"date":"2026-10-07","open":5040,"high":5120,"low":4945,"close":4990,"volume":14491,"rsi_14":33.33,"sma_20":5001.75,"sma_60":4974.33,"sma_120":5477.67},{"date":"2026-10-08","open":5090,"high":5090,"low":4935,"close":5060,"volume":9200,"rsi_14":42.59,"sma_20":5009.5,"sma_60":4975.0,"sma_120":5467.75},{"date":"2026-10-12","open":5000,"high":5040,"low":4900,"close":4980,"volume":14297,"rsi_14":47.92,"sma_20":5013.5,"sma_60":4971.5,"sma_120":5455.33},{"date":"2026-10-13","open":4745,"high":5050,"low":4745,"close":4960,"volume":30401,"rsi_14":51.11,"sma_20":5014.0,"sma_60":4970.0,"sma_120":5442.0},{"date":"2026-10-14","open":4945,"high":4995,"low":4745,"close":4940,"volume":6755,"rsi_14":41.46,"sma_20":5013.25,"sma_60":4972.17,"sma_120":5427.5},{"date":"2026-10-15","open":4890,"high":5180,"low":4735,"close":4945,"volume":30439,"rsi_14":36.0,"sma_20":5009.5,"sma_60":4973.0,"sma_120":5410.88},{"date":"2026-10-16","open":4945,"high":5000,"low":4865,"close":4960,"volume":12363,"rsi_14":41.67,"sma_20":5000.0,"sma_60":4974.67,"sma_120":5393.88},{"date":"2026-10-19","open":4955,"high":5000,"low":4845,"close":4975,"volume":17728,"rsi_14":47.14,"sma_20":4991.75,"sma_60":4978.42,"sma_120":5377.5},{"date":"2026-10-20","open":4990,"high":4990,"low":4800,"close":4930,"volume":12681,"rsi_14":41.03,"sma_20":4988.25,"sma_60":4984.5,"sma_120":5363.92},{"date":"2026-10-21","open":4905,"high":4920,"low":4820,"close":4880,"volume":25802,"rsi_14":36.36,"sma_20":4984.75,"sma_60":4988.33,"sma_120":5349.58},{"date":"2026-10-22","open":4860,"high":4860,"low":4805,"close":4840,"volume":7638,"rsi_14":35.16,"sma_20":4976.25,"sma_60":4986.17,"sma_120":5333.5},{"date":"2026-10-23","open":4810,"high":4870,"low":4696,"close":4850,"volume":7630}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.48,"ttm_eps":null,"close":4612.2539},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.52,"ttm_eps":null,"close":4793.6885},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.43,"ttm_eps":null,"close":4115.6968},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.56,"pbr":0.41,"ttm_eps":null,"close":4363.9756},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.17,"pbr":0.61,"ttm_eps":null,"close":6178.3198},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.06,"pbr":0.55,"ttm_eps":null,"close":5223.4014},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":2.99,"pbr":0.46,"ttm_eps":null,"close":4895.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":2.97,"pbr":0.47,"ttm_eps":null,"close":5570.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.97,"pbr":0.44,"ttm_eps":null,"close":5220.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"비상교육","phase":"above-fold","symbol_resolved":true}