{"status":"ok","report":{"price_analysis":{"current":3405.0,"change_1d":-1.3,"change_7d":-1.2,"change_30d":-12.8,"high_30d":4165.0,"low_30d":3165.0,"position_in_range":24.0,"support":3265.0,"resistance":4065.0},"summary":"제이씨케미칼(137950)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 758.47억. 현재가 3,405원, 전일 대비 -1.3%, 30일 -12.8%. PER 13.0배 / ROE 5.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.38만, 기관 순매도 1090.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.0배입니다. ROE 5.9%입니다. 시가총액 758.47억. 매출 4610.27억, 영업이익 145.02억.","grade":"C","comment":"PER 13.01배, ROE 5.92%","per":13.01,"pbr":0.51,"roe":5.92,"eps":261.68,"revenue":461027133915.0,"operating_income":14502118709.0,"net_income":5827052751.0,"market_cap":75847331805,"profit_margin":1.26,"roa":2.12,"operating_margin":3.15,"gross_margin":11.54,"debt_ratio":1.7945737607229608,"total_assets":412949988207.0,"total_equity":147768505527.0,"total_debt":265181482680.0,"dividend_yield":1.05,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.9로 중립 구간입니다. MACD(-65.01)가 시그널선(-53.61)을 하회합니다(데드크로스). SMA20 3513, SMA60 3496 — 혼조세입니다. 볼린저밴드 3280~3746 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":43.85026737967914,"macd":-65.01488716367021,"macd_signal":-53.61277024976289,"sma_20":3512.75,"sma_60":3496.25,"bb_upper":3745.9124969843992,"bb_lower":3279.5875030156008,"atr_14":197.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.38만, 기관 순매수 -1090.00. 30일 누적: 외국인 8.08만, 기관 3.59만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-13815.0,"institutional_flow":-1090.0,"data":[{"date":"2026-10-23","foreign_net":-4946.0,"institution_net":7.0,"retail_net":4939.0},{"date":"2026-10-22","foreign_net":-11502.0,"institution_net":-1116.0,"retail_net":12618.0},{"date":"2026-10-21","foreign_net":-6370.0,"institution_net":6.0,"retail_net":6364.0},{"date":"2026-10-20","foreign_net":746.0,"institution_net":7.0,"retail_net":-753.0},{"date":"2026-10-19","foreign_net":8257.0,"institution_net":6.0,"retail_net":-8263.0},{"date":"2026-10-16","foreign_net":10875.0,"institution_net":5.0,"retail_net":-10880.0},{"date":"2026-10-15","foreign_net":19757.0,"institution_net":6.0,"retail_net":-19763.0},{"date":"2026-10-14","foreign_net":-4819.0,"institution_net":7.0,"retail_net":4812.0},{"date":"2026-10-13","foreign_net":7740.0,"institution_net":5.0,"retail_net":-7745.0},{"date":"2026-10-12","foreign_net":3381.0,"institution_net":7.0,"retail_net":-3388.0},{"date":"2026-10-08","foreign_net":570.0,"institution_net":-6.0,"retail_net":-564.0},{"date":"2026-10-07","foreign_net":5333.0,"institution_net":248.0,"retail_net":-5581.0},{"date":"2026-10-06","foreign_net":-2215.0,"institution_net":2.0,"retail_net":2213.0},{"date":"2026-10-02","foreign_net":1163.0,"institution_net":191.0,"retail_net":-1354.0},{"date":"2026-10-01","foreign_net":1990.0,"institution_net":581.0,"retail_net":-2571.0},{"date":"2026-09-30","foreign_net":9258.0,"institution_net":411.0,"retail_net":-9669.0},{"date":"2026-09-29","foreign_net":-9509.0,"institution_net":-403.0,"retail_net":9912.0},{"date":"2026-09-28","foreign_net":17731.0,"institution_net":2523.0,"retail_net":-20254.0},{"date":"2026-09-23","foreign_net":-17313.0,"institution_net":2736.0,"retail_net":14577.0},{"date":"2026-09-22","foreign_net":11737.0,"institution_net":2907.0,"retail_net":-14644.0},{"date":"2026-09-21","foreign_net":2986.0,"institution_net":3256.0,"retail_net":-6242.0},{"date":"2026-09-18","foreign_net":4082.0,"institution_net":2823.0,"retail_net":-6905.0},{"date":"2026-09-17","foreign_net":-2016.0,"institution_net":2735.0,"retail_net":-719.0},{"date":"2026-09-16","foreign_net":4879.0,"institution_net":2377.0,"retail_net":-7256.0},{"date":"2026-09-15","foreign_net":21508.0,"institution_net":3222.0,"retail_net":-24730.0},{"date":"2026-09-14","foreign_net":-391.0,"institution_net":3041.0,"retail_net":-2650.0},{"date":"2026-09-11","foreign_net":-14896.0,"institution_net":4346.0,"retail_net":10550.0},{"date":"2026-09-10","foreign_net":-2781.0,"institution_net":3155.0,"retail_net":-374.0},{"date":"2026-09-09","foreign_net":30188.0,"institution_net":1765.0,"retail_net":-31953.0},{"date":"2026-09-08","foreign_net":-4636.0,"institution_net":1078.0,"retail_net":3558.0}],"periods":{"d1":{"foreign_net":-4946.0,"institution_net":7.0,"retail_net":4939.0},"d3":{"foreign_net":-22818.0,"institution_net":-1103.0,"retail_net":23921.0},"d7":{"foreign_net":16817.0,"institution_net":-1079.0,"retail_net":-15738.0},"d14":{"foreign_net":27970.0,"institution_net":-625.0,"retail_net":-27345.0},"d30":{"foreign_net":80787.0,"institution_net":35928.0,"retail_net":-116715.0}}},"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 13.01x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":83,"summary":"매출 +17.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.9,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":518.3,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.9%","metrics":[{"name":"ROE","value":5.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":43.9,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.8,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 0.9x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.92,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.64,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":6.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +17.9%"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.79,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.54,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.01,"current_pbr":0.51,"per_5y_high":32.27,"per_5y_low":9.92,"per_5y_avg":17.69,"per_percentile":33.3,"pbr_5y_high":1.1,"pbr_5y_low":0.56,"pbr_5y_avg":0.82,"pbr_percentile":0.0,"per_5y_median":14.57,"pbr_5y_median":0.77,"history":[{"quarter":"2024-Q2","per":22.35,"pbr":1.07},{"quarter":"2024-Q3","per":14.11,"pbr":0.95},{"quarter":"2024-Q4","per":15.03,"pbr":0.77},{"quarter":"2025-Q1","per":32.27,"pbr":0.77},{"quarter":"2025-Q2","per":12.45,"pbr":0.79},{"quarter":"2025-Q3","per":null,"pbr":0.68},{"quarter":"2025-Q4","per":null,"pbr":0.71},{"quarter":"2026-Q1","per":null,"pbr":1.1},{"quarter":"2026-Q2","per":9.92,"pbr":0.56},{"quarter":"현재","per":13.01,"pbr":0.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5152.3467,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4820.854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3811.979,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3703.6282,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3866.1545,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3299.7751,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3200.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4935.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2595.0,"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":"Basic Materials","industry":"CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":22.35,"eps":230.52,"close":5152.35,"source":"reported"},{"date":"2024-07","per":22.1,"eps":230.52,"close":5095.52,"source":"reported"},{"date":"2024-08","per":21.2,"eps":230.52,"close":4887.15,"source":"reported"},{"date":"2024-09","per":14.11,"eps":341.67,"close":4820.85,"source":"reported"},{"date":"2024-10","per":12.99,"eps":341.67,"close":4437.27,"source":"reported"},{"date":"2024-11","per":11.19,"eps":341.67,"close":3821.64,"source":"reported"},{"date":"2024-12","per":15.03,"eps":253.59,"close":3811.98,"source":"reported"},{"date":"2025-01","per":14.0,"eps":253.59,"close":3550.95,"source":"reported"},{"date":"2025-02","per":15.09,"eps":253.59,"close":3826.75,"source":"reported"},{"date":"2025-03","per":32.27,"eps":114.76,"close":3703.63,"source":"reported"},{"date":"2025-04","per":34.16,"eps":114.76,"close":3920.33,"source":"reported"},{"date":"2025-05","per":33.65,"eps":114.76,"close":3861.23,"source":"reported"},{"date":"2025-06","per":12.45,"eps":310.64,"close":3866.15,"source":"reported"},{"date":"2025-07","per":12.56,"eps":310.64,"close":3900.63,"source":"reported"},{"date":"2025-08","per":11.94,"eps":310.64,"close":3708.55,"source":"reported"},{"date":"2026-06","per":9.92,"eps":261.68,"close":2595.0,"source":"reported"},{"date":"2026-07","per":10.3,"eps":261.68,"close":2695.0,"source":"reported"},{"date":"2026-08","per":14.33,"eps":261.68,"close":3750.0,"source":"reported"},{"date":"2026-09","per":13.91,"eps":261.68,"close":3640.0,"source":"reported"},{"date":"2026-10","per":12.71,"eps":261.68,"close":3325.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.31,"std":7.57,"upper_1sd":24.88,"lower_1sd":9.74,"current":12.71,"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":1.05,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.64,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.05,"summary":"배당수익률 1.05%","metrics":[{"name":"배당수익률","value":1.05,"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":"13.0배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"5.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:07.295465+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05924750405897769,"dividend_yield":null,"eps":393.16,"revenue":142806357957.0,"operating_income":11454819132.0,"net_income":8754915131.0,"market_cap":null,"profit_margin":0.06130619992168813,"operating_margin":0.08021224892136193,"roa":0.021200909022938176,"gross_margin":0.11535252224526417,"total_equity":147768505527.0,"total_assets":412949988207.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.71,"roe":0.010059823210660452,"dividend_yield":1.05,"eps":64.75,"revenue":121152280011.0,"operating_income":1586448128.0,"net_income":1441809438.0,"market_cap":105900000000.0,"profit_margin":0.011900803169936969,"operating_margin":0.013094661758375151,"roa":0.003649691754582405,"gross_margin":0.05536508936019185,"total_equity":143323536389.0,"total_assets":395049646642.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.025797829443204603,"dividend_yield":null,"eps":-167.31,"revenue":86238464493.0,"operating_income":-379226960.0,"net_income":-3725608234.0,"market_cap":null,"profit_margin":-0.04320123573515631,"operating_margin":-0.00439742245214468,"roa":-0.009744301496679935,"gross_margin":0.05852497039078977,"total_equity":144415569620.0,"total_assets":382337126501.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004184589094693634,"dividend_yield":null,"eps":-28.92,"revenue":110830031454.0,"operating_income":1840078409.0,"net_income":-644063584.0,"market_cap":null,"profit_margin":-0.005811273131933727,"operating_margin":0.016602705826748092,"roa":-0.001747853109228634,"gross_margin":0.05939630016014414,"total_equity":153913220492.0,"total_assets":368488393332.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01344946443523803,"dividend_yield":null,"eps":94.1,"revenue":92176045001.0,"operating_income":3962969378.0,"net_income":2095415219.0,"market_cap":null,"profit_margin":0.022732752516961073,"operating_margin":0.04299348467334443,"roa":0.005638825421493155,"gross_margin":0.09306397335562548,"total_equity":155799156843.0,"total_assets":371604911018.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01889327363787773,"dividend_yield":null,"eps":-129.23,"revenue":78297954799.0,"operating_income":2294481144.0,"net_income":-2877738760.0,"market_cap":null,"profit_margin":-0.03675369002150173,"operating_margin":0.029304483749163068,"roa":-0.00805148374979481,"gross_margin":0.09139969037979775,"total_equity":152315517954.0,"total_assets":357417197802.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.003345483756337513,"dividend_yield":null,"eps":23.82,"revenue":82375080551.0,"operating_income":4081358851.0,"net_income":530348199.0,"market_cap":null,"profit_margin":0.006438211598125858,"operating_margin":0.04954603775438073,"roa":0.0015981841916204525,"gross_margin":0.1197415490099968,"total_equity":158526610089.0,"total_assets":331844227831.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04454816467779432,"dividend_yield":null,"eps":321.95,"revenue":104872021966.0,"operating_income":2985890560.0,"net_income":7169148751.0,"market_cap":null,"profit_margin":0.06836092807788403,"operating_margin":0.028471755421746705,"roa":0.020856562447568488,"gross_margin":0.07574584249529735,"total_equity":160930283051.0,"total_assets":343735875412.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.014776746274196832,"dividend_yield":null,"eps":-101.78,"revenue":93985919113.0,"operating_income":2202747671.0,"net_income":-2266317503.0,"market_cap":null,"profit_margin":-0.024113372773161786,"operating_margin":0.02343699664575945,"roa":-0.006623139807894324,"gross_margin":0.0691390732816826,"total_equity":153370536446.0,"total_assets":342181739890.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0013640917605483283,"dividend_yield":null,"eps":9.6,"revenue":86086957629.0,"operating_income":1419589260.0,"net_income":213823378.0,"market_cap":null,"profit_margin":0.002483806884214591,"operating_margin":0.016490178060628604,"roa":0.0006444399481394323,"gross_margin":0.07047450401425545,"total_equity":156751462170.0,"total_assets":331797211854.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015503122652299372,"dividend_yield":null,"eps":111.9,"revenue":95603839360.0,"operating_income":6133270383.0,"net_income":2491832319.0,"market_cap":null,"profit_margin":0.02606414486783222,"operating_margin":0.06415297151304698,"roa":0.008302278261478183,"gross_margin":0.13031520023046908,"total_equity":160730994322.0,"total_assets":300138376542.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.029620256222481864,"dividend_yield":null,"eps":210.8,"revenue":119185302208.0,"operating_income":10174914208.0,"net_income":4694142781.0,"market_cap":null,"profit_margin":0.03938524880196946,"operating_margin":0.08537054502108764,"roa":0.014220799619606365,"gross_margin":0.12343473270156731,"total_equity":158477453596.0,"total_assets":330089932111.0}],"current_price":3405.0,"change_pct":-1.3,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7980.0},{"date":"2016-10-25","close":8100.0},{"date":"2016-10-26","close":8050.0},{"date":"2016-10-27","close":8100.0},{"date":"2016-10-28","close":8100.0},{"date":"2016-10-31","close":7880.0},{"date":"2016-11-01","close":7430.0},{"date":"2016-11-02","close":7240.0},{"date":"2016-11-03","close":7270.0},{"date":"2016-11-04","close":7630.0},{"date":"2016-11-07","close":7730.0},{"date":"2016-11-08","close":7980.0},{"date":"2016-11-09","close":7220.0},{"date":"2016-11-10","close":7110.0},{"date":"2016-11-11","close":7060.0},{"date":"2016-11-14","close":6030.0},{"date":"2016-11-15","close":6020.0},{"date":"2016-11-16","close":6080.0},{"date":"2016-11-17","close":6080.0},{"date":"2016-11-18","close":5910.0},{"date":"2016-11-21","close":5750.0},{"date":"2016-11-22","close":5790.0},{"date":"2016-11-23","close":5600.0},{"date":"2016-11-24","close":5200.0},{"date":"2016-11-25","close":5490.0},{"date":"2016-11-28","close":5550.0},{"date":"2016-11-29","close":5590.0},{"date":"2016-11-30","close":5540.0},{"date":"2016-12-01","close":5500.0},{"date":"2016-12-02","close":5610.0},{"date":"2016-12-05","close":5320.0},{"date":"2016-12-06","close":5480.0},{"date":"2016-12-07","close":5400.0},{"date":"2016-12-08","close":5390.0},{"date":"2016-12-09","close":5460.0},{"date":"2016-12-12","close":5650.0},{"date":"2016-12-13","close":5750.0},{"date":"2016-12-14","close":5700.0},{"date":"2016-12-15","close":5840.0},{"date":"2016-12-16","close":5840.0},{"date":"2016-12-19","close":5710.0},{"date":"2016-12-20","close":5750.0},{"date":"2016-12-21","close":5730.0},{"date":"2016-12-22","close":5600.0},{"date":"2016-12-23","close":5610.0},{"date":"2016-12-26","close":5620.0},{"date":"2016-12-27","close":5760.0},{"date":"2016-12-28","close":5670.0},{"date":"2016-12-29","close":5690.0},{"date":"2017-01-02","close":5690.0},{"date":"2017-01-03","close":5700.0},{"date":"2017-01-04","close":5700.0},{"date":"2017-01-05","close":5680.0},{"date":"2017-01-06","close":5630.0},{"date":"2017-01-09","close":5570.0},{"date":"2017-01-10","close":5420.0},{"date":"2017-01-11","close":5310.0},{"date":"2017-01-12","close":5310.0},{"date":"2017-01-13","close":5350.0},{"date":"2017-01-16","close":5200.0},{"date":"2017-01-17","close":5130.0},{"date":"2017-01-18","close":4990.0},{"date":"2017-01-19","close":5040.0},{"date":"2017-01-20","close":5280.0},{"date":"2017-01-23","close":5330.0},{"date":"2017-01-24","close":5310.0},{"date":"2017-01-25","close":5280.0},{"date":"2017-01-26","close":5280.0},{"date":"2017-01-31","close":5220.0},{"date":"2017-02-01","close":5220.0},{"date":"2017-02-02","close":5090.0},{"date":"2017-02-03","close":5010.0},{"date":"2017-02-06","close":5020.0},{"date":"2017-02-07","close":5010.0},{"date":"2017-02-08","close":4960.0},{"date":"2017-02-09","close":4885.0},{"date":"2017-02-10","close":4880.0},{"date":"2017-02-13","close":4795.0},{"date":"2017-02-14","close":4820.0},{"date":"2017-02-15","close":5010.0},{"date":"2017-02-16","close":5040.0},{"date":"2017-02-17","close":5130.0},{"date":"2017-02-20","close":5180.0},{"date":"2017-02-21","close":5130.0},{"date":"2017-02-22","close":5210.0},{"date":"2017-02-23","close":5210.0},{"date":"2017-02-24","close":5150.0},{"date":"2017-02-27","close":5160.0},{"date":"2017-02-28","close":5150.0},{"date":"2017-03-02","close":5210.0},{"date":"2017-03-03","close":5120.0},{"date":"2017-03-06","close":5190.0},{"date":"2017-03-07","close":5340.0},{"date":"2017-03-08","close":5250.0},{"date":"2017-03-09","close":5190.0},{"date":"2017-03-10","close":5130.0},{"date":"2017-03-13","close":5170.0},{"date":"2017-03-14","close":5030.0},{"date":"2017-03-15","close":5070.0},{"date":"2017-03-16","close":5110.0},{"date":"2017-03-17","close":5120.0},{"date":"2017-03-20","close":5030.0},{"date":"2017-03-21","close":5040.0},{"date":"2017-03-22","close":4990.0},{"date":"2017-03-23","close":4945.0},{"date":"2017-03-24","close":4930.0},{"date":"2017-03-27","close":4800.0},{"date":"2017-03-28","close":4875.0},{"date":"2017-03-29","close":4780.0},{"date":"2017-03-30","close":4800.0},{"date":"2017-03-31","close":4850.0},{"date":"2017-04-03","close":4985.0},{"date":"2017-04-04","close":4990.0},{"date":"2017-04-05","close":5040.0},{"date":"2017-04-06","close":5010.0},{"date":"2017-04-07","close":5020.0},{"date":"2017-04-10","close":5000.0},{"date":"2017-04-11","close":4990.0},{"date":"2017-04-12","close":5000.0},{"date":"2017-04-13","close":4985.0},{"date":"2017-04-14","close":4980.0},{"date":"2017-04-17","close":5000.0},{"date":"2017-04-18","close":4980.0},{"date":"2017-04-19","close":4945.0},{"date":"2017-04-20","close":4890.0},{"date":"2017-04-21","close":4870.0},{"date":"2017-04-24","close":4900.0},{"date":"2017-04-25","close":4870.0},{"date":"2017-04-26","close":4870.0},{"date":"2017-04-27","close":4855.0},{"date":"2017-04-28","close":4810.0},{"date":"2017-05-02","close":4750.0},{"date":"2017-05-04","close":4775.0},{"date":"2017-05-08","close":4850.0},{"date":"2017-05-10","close":4810.0},{"date":"2017-05-11","close":4890.0},{"date":"2017-05-12","close":4800.0},{"date":"2017-05-15","close":4655.0},{"date":"2017-05-16","close":4530.0},{"date":"2017-05-17","close":4400.0},{"date":"2017-05-18","close":4480.0},{"date":"2017-05-19","close":4505.0},{"date":"2017-05-22","close":4540.0},{"date":"2017-05-23","close":4530.0},{"date":"2017-05-24","close":4475.0},{"date":"2017-05-25","close":4470.0},{"date":"2017-05-26","close":4525.0},{"date":"2017-05-29","close":4460.0},{"date":"2017-05-30","close":4440.0},{"date":"2017-05-31","close":4525.0},{"date":"2017-06-01","close":4520.0},{"date":"2017-06-02","close":4515.0},{"date":"2017-06-05","close":4475.0},{"date":"2017-06-07","close":4480.0},{"date":"2017-06-08","close":4505.0},{"date":"2017-06-09","close":4485.0},{"date":"2017-06-12","close":4490.0},{"date":"2017-06-13","close":4505.0},{"date":"2017-06-14","close":4850.0},{"date":"2017-06-15","close":4810.0},{"date":"2017-06-16","close":4750.0},{"date":"2017-06-19","close":4765.0},{"date":"2017-06-20","close":5150.0},{"date":"2017-06-21","close":5080.0},{"date":"2017-06-22","close":5170.0},{"date":"2017-06-23","close":5290.0},{"date":"2017-06-26","close":5420.0},{"date":"2017-06-27","close":5430.0},{"date":"2017-06-28","close":5200.0},{"date":"2017-06-29","close":5150.0},{"date":"2017-06-30","close":5030.0},{"date":"2017-07-03","close":5050.0},{"date":"2017-07-04","close":5030.0},{"date":"2017-07-05","close":5050.0},{"date":"2017-07-06","close":4970.0},{"date":"2017-07-07","close":4930.0},{"date":"2017-07-10","close":4905.0},{"date":"2017-07-11","close":4870.0},{"date":"2017-07-12","close":4900.0},{"date":"2017-07-13","close":4855.0},{"date":"2017-07-14","close":4850.0},{"date":"2017-07-17","close":4875.0},{"date":"2017-07-18","close":4955.0},{"date":"2017-07-19","close":5190.0},{"date":"2017-07-20","close":5190.0},{"date":"2017-07-21","close":5190.0},{"date":"2017-07-24","close":5130.0},{"date":"2017-07-25","close":5080.0},{"date":"2017-07-26","close":5010.0},{"date":"2017-07-27","close":4945.0},{"date":"2017-07-28","close":4930.0},{"date":"2017-07-31","close":4835.0},{"date":"2017-08-01","close":4855.0},{"date":"2017-08-02","close":4915.0},{"date":"2017-08-03","close":4880.0},{"date":"2017-08-04","close":4880.0},{"date":"2017-08-07","close":4935.0},{"date":"2017-08-08","close":5000.0},{"date":"2017-08-09","close":4940.0},{"date":"2017-08-10","close":5110.0},{"date":"2017-08-11","close":5260.0},{"date":"2017-08-14","close":5120.0},{"date":"2017-08-16","close":5120.0},{"date":"2017-08-17","close":5340.0},{"date":"2017-08-18","close":5380.0},{"date":"2017-08-21","close":5550.0},{"date":"2017-08-22","close":5550.0},{"date":"2017-08-23","close":5470.0},{"date":"2017-08-24","close":5300.0},{"date":"2017-08-25","close":5140.0},{"date":"2017-08-28","close":5120.0},{"date":"2017-08-29","close":5200.0},{"date":"2017-08-30","close":5080.0},{"date":"2017-08-31","close":5230.0},{"date":"2017-09-01","close":5290.0},{"date":"2017-09-04","close":5270.0},{"date":"2017-09-05","close":5260.0},{"date":"2017-09-06","close":5330.0},{"date":"2017-09-07","close":5370.0},{"date":"2017-09-08","close":5350.0},{"date":"2017-09-11","close":5300.0},{"date":"2017-09-12","close":5320.0},{"date":"2017-09-13","close":5560.0},{"date":"2017-09-14","close":5610.0},{"date":"2017-09-15","close":5630.0},{"date":"2017-09-18","close":5700.0},{"date":"2017-09-19","close":5680.0},{"date":"2017-09-20","close":5240.0},{"date":"2017-09-21","close":5050.0},{"date":"2017-09-22","close":4950.0},{"date":"2017-09-25","close":4890.0},{"date":"2017-09-26","close":4915.0},{"date":"2017-09-27","close":4900.0},{"date":"2017-09-28","close":4850.0},{"date":"2017-09-29","close":4940.0},{"date":"2017-10-10","close":5000.0},{"date":"2017-10-11","close":4955.0},{"date":"2017-10-12","close":5030.0},{"date":"2017-10-13","close":4880.0},{"date":"2017-10-16","close":4825.0},{"date":"2017-10-17","close":4835.0},{"date":"2017-10-18","close":4850.0},{"date":"2017-10-19","close":4885.0},{"date":"2017-10-20","close":4790.0},{"date":"2017-10-23","close":4730.0},{"date":"2017-10-24","close":4745.0},{"date":"2017-10-25","close":4745.0},{"date":"2017-10-26","close":4680.0},{"date":"2017-10-27","close":4630.0},{"date":"2017-10-30","close":4630.0},{"date":"2017-10-31","close":4560.0},{"date":"2017-11-01","close":4570.0},{"date":"2017-11-02","close":4550.0},{"date":"2017-11-03","close":4485.0},{"date":"2017-11-06","close":4500.0},{"date":"2017-11-07","close":4480.0},{"date":"2017-11-08","close":4460.0},{"date":"2017-11-09","close":4540.0},{"date":"2017-11-10","close":4750.0},{"date":"2017-11-13","close":4750.0},{"date":"2017-11-14","close":4770.0},{"date":"2017-11-15","close":4700.0},{"date":"2017-11-16","close":4720.0},{"date":"2017-11-17","close":4830.0},{"date":"2017-11-20","close":4790.0},{"date":"2017-11-21","close":4660.0},{"date":"2017-11-22","close":4665.0},{"date":"2017-11-23","close":4630.0},{"date":"2017-11-24","close":4640.0},{"date":"2017-11-27","close":4640.0},{"date":"2017-11-28","close":4530.0},{"date":"2017-11-29","close":4530.0},{"date":"2017-11-30","close":4540.0},{"date":"2017-12-01","close":4530.0},{"date":"2017-12-04","close":4530.0},{"date":"2017-12-05","close":4530.0},{"date":"2017-12-06","close":4465.0},{"date":"2017-12-07","close":4480.0},{"date":"2017-12-08","close":4440.0},{"date":"2017-12-11","close":4420.0},{"date":"2017-12-12","close":4390.0},{"date":"2017-12-13","close":4310.0},{"date":"2017-12-14","close":4275.0},{"date":"2017-12-15","close":4250.0},{"date":"2017-12-18","close":4200.0},{"date":"2017-12-19","close":4085.0},{"date":"2017-12-20","close":4090.0},{"date":"2017-12-21","close":4090.0},{"date":"2017-12-22","close":4045.0},{"date":"2017-12-26","close":4050.0},{"date":"2017-12-27","close":4055.0},{"date":"2017-12-28","close":4075.0},{"date":"2018-01-02","close":3482.5259},{"date":"2018-01-03","close":3461.1345},{"date":"2018-01-04","close":3456.856},{"date":"2018-01-05","close":3392.6821},{"date":"2018-01-08","close":3405.5166},{"date":"2018-01-09","close":3396.9602},{"date":"2018-01-10","close":3396.9602},{"date":"2018-01-11","close":3379.8472},{"date":"2018-01-12","close":3324.229},{"date":"2018-01-15","close":3255.7766},{"date":"2018-01-16","close":3234.385},{"date":"2018-01-17","close":3431.1868},{"date":"2018-01-18","close":3610.875},{"date":"2018-01-19","close":3516.7524},{"date":"2018-01-22","close":3452.5784},{"date":"2018-01-23","close":3576.6487},{"date":"2018-01-24","close":3623.7095},{"date":"2018-01-25","close":3679.3269},{"date":"2018-01-26","close":3649.3792},{"date":"2018-01-29","close":3546.7002},{"date":"2018-01-30","close":3593.7615},{"date":"2018-01-31","close":3598.0393},{"date":"2018-02-01","close":3593.7615},{"date":"2018-02-02","close":3568.0916},{"date":"2018-02-05","close":3495.3608},{"date":"2018-02-06","close":3422.6296},{"date":"2018-02-07","close":3461.1345},{"date":"2018-02-08","close":3435.4648},{"date":"2018-02-09","close":3388.4033},{"date":"2018-02-12","close":3392.6821},{"date":"2018-02-13","close":3392.6821},{"date":"2018-02-14","close":3422.6296},{"date":"2018-02-19","close":3444.0212},{"date":"2018-02-20","close":3345.6206},{"date":"2018-02-21","close":3354.1775},{"date":"2018-02-22","close":3354.1775},{"date":"2018-02-23","close":3332.7856},{"date":"2018-02-26","close":3328.5076},{"date":"2018-02-27","close":3319.9512},{"date":"2018-02-28","close":3354.1775},{"date":"2018-03-02","close":3379.8472},{"date":"2018-03-05","close":3349.8989},{"date":"2018-03-06","close":3341.3425},{"date":"2018-03-07","close":3332.7856},{"date":"2018-03-08","close":3354.1775},{"date":"2018-03-09","close":3358.4553},{"date":"2018-03-12","close":3396.9602},{"date":"2018-03-13","close":3456.856},{"date":"2018-03-14","close":3456.856},{"date":"2018-03-15","close":3422.6296},{"date":"2018-03-16","close":3414.0735},{"date":"2018-03-19","close":3379.8472},{"date":"2018-03-20","close":3367.0117},{"date":"2018-03-21","close":3362.7341},{"date":"2018-03-22","close":3379.8472},{"date":"2018-03-23","close":3328.5076},{"date":"2018-03-26","close":3337.0642},{"date":"2018-03-27","close":3311.3945},{"date":"2018-03-28","close":3285.7244},{"date":"2018-03-29","close":3298.5596},{"date":"2018-03-30","close":3328.5076},{"date":"2018-04-02","close":3332.7856},{"date":"2018-04-03","close":3341.3425},{"date":"2018-04-04","close":3324.229},{"date":"2018-04-05","close":3328.5076},{"date":"2018-04-06","close":3294.2812},{"date":"2018-04-09","close":3260.0549},{"date":"2018-04-10","close":3255.7766},{"date":"2018-04-11","close":3319.9512},{"date":"2018-04-12","close":3285.7244},{"date":"2018-04-13","close":3354.1775},{"date":"2018-04-16","close":3388.4033},{"date":"2018-04-17","close":3379.8472},{"date":"2018-04-18","close":3499.6389},{"date":"2018-04-19","close":3503.9177},{"date":"2018-04-20","close":3491.0823},{"date":"2018-04-23","close":3491.0823},{"date":"2018-04-24","close":3465.4126},{"date":"2018-04-25","close":3414.0735},{"date":"2018-04-26","close":3456.856},{"date":"2018-04-27","close":3422.6296},{"date":"2018-04-30","close":3401.2385},{"date":"2018-05-02","close":3572.3701},{"date":"2018-05-03","close":3692.1621},{"date":"2018-05-04","close":4218.3911},{"date":"2018-05-08","close":4090.0422},{"date":"2018-05-09","close":3824.7888},{"date":"2018-05-10","close":3846.1804},{"date":"2018-05-11","close":3850.4583},{"date":"2018-05-14","close":3974.5291},{"date":"2018-05-15","close":4030.1465},{"date":"2018-05-16","close":3854.7368},{"date":"2018-05-17","close":3726.3884},{"date":"2018-05-18","close":3790.562},{"date":"2018-05-21","close":3764.8931},{"date":"2018-05-23","close":3704.9963},{"date":"2018-05-24","close":3615.1528},{"date":"2018-05-25","close":3550.9788},{"date":"2018-05-28","close":3679.3269},{"date":"2018-05-29","close":3636.5444},{"date":"2018-05-30","close":3542.4219},{"date":"2018-05-31","close":3610.875},{"date":"2018-06-01","close":3529.5869},{"date":"2018-06-04","close":3529.5869},{"date":"2018-06-05","close":3598.0393},{"date":"2018-06-07","close":3619.4312},{"date":"2018-06-08","close":3499.6389},{"date":"2018-06-11","close":3542.4219},{"date":"2018-06-12","close":3508.1953},{"date":"2018-06-14","close":3367.0117},{"date":"2018-06-15","close":3396.9602},{"date":"2018-06-18","close":3358.4553},{"date":"2018-06-19","close":3242.9417},{"date":"2018-06-20","close":3302.8379},{"date":"2018-06-21","close":3302.8379},{"date":"2018-06-22","close":3281.4463},{"date":"2018-06-25","close":3319.9512},{"date":"2018-06-26","close":3290.0032},{"date":"2018-06-27","close":3238.6636},{"date":"2018-06-28","close":3238.6636},{"date":"2018-06-29","close":3097.4802},{"date":"2018-07-02","close":3037.5842},{"date":"2018-07-03","close":3003.3577},{"date":"2018-07-04","close":3110.3147},{"date":"2018-07-05","close":3114.5935},{"date":"2018-07-06","close":3114.5935},{"date":"2018-07-09","close":3362.7341},{"date":"2018-07-10","close":3773.4495},{"date":"2018-07-11","close":3657.9355},{"date":"2018-07-12","close":3602.3179},{"date":"2018-07-13","close":3563.8132},{"date":"2018-07-16","close":3375.5688},{"date":"2018-07-17","close":3345.6206},{"date":"2018-07-18","close":3375.5688},{"date":"2018-07-19","close":3482.5259},{"date":"2018-07-20","close":3469.6912},{"date":"2018-07-23","close":3478.2476},{"date":"2018-07-24","close":3384.125},{"date":"2018-07-25","close":3495.3608},{"date":"2018-07-26","close":3401.2385},{"date":"2018-07-27","close":3444.0212},{"date":"2018-07-30","close":3396.9602},{"date":"2018-07-31","close":3379.8472},{"date":"2018-08-01","close":3431.1868},{"date":"2018-08-02","close":3525.3091},{"date":"2018-08-03","close":3525.3091},{"date":"2018-08-06","close":3521.0303},{"date":"2018-08-07","close":3525.3091},{"date":"2018-08-08","close":3525.3091},{"date":"2018-08-09","close":3516.7524},{"date":"2018-08-10","close":3559.5352},{"date":"2018-08-13","close":3499.6389},{"date":"2018-08-14","close":3431.1868},{"date":"2018-08-16","close":3593.7615},{"date":"2018-08-17","close":3580.9265},{"date":"2018-08-20","close":3546.7002},{"date":"2018-08-21","close":3546.7002},{"date":"2018-08-22","close":3529.5869},{"date":"2018-08-23","close":3508.1953},{"date":"2018-08-24","close":3465.4126},{"date":"2018-08-27","close":3448.2993},{"date":"2018-08-28","close":3499.6389},{"date":"2018-08-29","close":3572.3701},{"date":"2018-08-30","close":3623.7095},{"date":"2018-08-31","close":3632.2661},{"date":"2018-09-03","close":3615.1528},{"date":"2018-09-04","close":3679.3269},{"date":"2018-09-05","close":3657.9355},{"date":"2018-09-06","close":3550.9788},{"date":"2018-09-07","close":3632.2661},{"date":"2018-09-10","close":3850.4583},{"date":"2018-09-11","close":3739.2231},{"date":"2018-09-12","close":3696.4404},{"date":"2018-09-13","close":3807.6755},{"date":"2018-09-14","close":3841.9026},{"date":"2018-09-17","close":3752.0581},{"date":"2018-09-18","close":3854.7368},{"date":"2018-09-19","close":4017.3125},{"date":"2018-09-20","close":3936.0242},{"date":"2018-09-21","close":3893.2412},{"date":"2018-09-27","close":4017.3125},{"date":"2018-09-28","close":4128.5474},{"date":"2018-10-01","close":4124.2695},{"date":"2018-10-02","close":4184.165},{"date":"2018-10-04","close":4149.9385},{"date":"2018-10-05","close":4226.9478},{"date":"2018-10-08","close":4295.4009},{"date":"2018-10-10","close":4398.0791},{"date":"2018-10-11","close":4098.5986},{"date":"2018-10-12","close":4321.0698},{"date":"2018-10-15","close":4517.8711},{"date":"2018-10-16","close":4398.0791},{"date":"2018-10-17","close":4389.5229},{"date":"2018-10-18","close":4184.165},{"date":"2018-10-19","close":3846.1804},{"date":"2018-10-22","close":3841.9026},{"date":"2018-10-23","close":3435.4648},{"date":"2018-10-24","close":3341.3425},{"date":"2018-10-25","close":3217.2722},{"date":"2018-10-26","close":2999.0793},{"date":"2018-10-29","close":2789.4436},{"date":"2018-10-30","close":2892.1223},{"date":"2018-10-31","close":3041.8623},{"date":"2018-11-01","close":2990.5229},{"date":"2018-11-02","close":3071.8103},{"date":"2018-11-05","close":2939.1833},{"date":"2018-11-06","close":3058.9753},{"date":"2018-11-07","close":2994.801},{"date":"2018-11-08","close":3054.6975},{"date":"2018-11-09","close":3003.3577},{"date":"2018-11-12","close":2939.1833},{"date":"2018-11-13","close":2977.688},{"date":"2018-11-14","close":2999.0793},{"date":"2018-11-15","close":2900.679},{"date":"2018-11-16","close":2900.679},{"date":"2018-11-19","close":2943.4619},{"date":"2018-11-20","close":2875.0088},{"date":"2018-11-21","close":2845.0605},{"date":"2018-11-22","close":2810.8345},{"date":"2018-11-23","close":2789.4436},{"date":"2018-11-26","close":2793.7217},{"date":"2018-11-27","close":2943.4619},{"date":"2018-11-28","close":2960.5747},{"date":"2018-11-29","close":2964.8533},{"date":"2018-11-30","close":2973.4097},{"date":"2018-12-03","close":3011.9143},{"date":"2018-12-04","close":3003.3577},{"date":"2018-12-05","close":2956.2966},{"date":"2018-12-06","close":3029.0276},{"date":"2018-12-07","close":3195.8809},{"date":"2018-12-10","close":3187.3242},{"date":"2018-12-11","close":3033.3057},{"date":"2018-12-12","close":3080.3669},{"date":"2018-12-13","close":3123.1494},{"date":"2018-12-14","close":3144.541},{"date":"2018-12-17","close":3225.8284},{"date":"2018-12-18","close":3392.6821},{"date":"2018-12-19","close":3439.7429},{"date":"2018-12-20","close":3568.0916},{"date":"2018-12-21","close":3431.1868},{"date":"2018-12-24","close":3307.1157},{"date":"2018-12-26","close":3221.5503},{"date":"2018-12-27","close":3299.8066},{"date":"2018-12-28","close":3447.6243},{"date":"2019-01-02","close":3304.1541},{"date":"2019-01-03","close":3191.1174},{"date":"2019-01-04","close":3186.7698},{"date":"2019-01-07","close":3338.9346},{"date":"2019-01-08","close":3299.8066},{"date":"2019-01-09","close":3369.3674},{"date":"2019-01-10","close":3321.5444},{"date":"2019-01-11","close":3373.7156},{"date":"2019-01-14","close":3356.3252},{"date":"2019-01-15","close":3338.9346},{"date":"2019-01-16","close":3312.8494},{"date":"2019-01-17","close":3256.3313},{"date":"2019-01-18","close":3425.886},{"date":"2019-01-21","close":3421.5383},{"date":"2019-01-22","close":3434.5815},{"date":"2019-01-23","close":3538.9231},{"date":"2019-01-24","close":3556.3132},{"date":"2019-01-25","close":3551.9658},{"date":"2019-01-28","close":3734.5637},{"date":"2019-01-29","close":3534.5754},{"date":"2019-01-30","close":3469.3621},{"date":"2019-01-31","close":3451.9717},{"date":"2019-02-01","close":3425.886},{"date":"2019-02-07","close":3491.0999},{"date":"2019-02-08","close":3547.6179},{"date":"2019-02-11","close":3486.7524},{"date":"2019-02-12","close":3486.7524},{"date":"2019-02-13","close":3512.8374},{"date":"2019-02-14","close":3591.094},{"date":"2019-02-15","close":3551.9658},{"date":"2019-02-18","close":3651.96},{"date":"2019-02-19","close":3608.4844},{"date":"2019-02-20","close":3521.5327},{"date":"2019-02-21","close":3508.4905},{"date":"2019-02-22","close":3465.0144},{"date":"2019-02-25","close":3460.6667},{"date":"2019-02-26","close":3508.4905},{"date":"2019-02-27","close":3547.6179},{"date":"2019-02-28","close":3447.6243},{"date":"2019-03-04","close":3482.4048},{"date":"2019-03-05","close":3478.0569},{"date":"2019-03-06","close":3669.3508},{"date":"2019-03-07","close":3530.2278},{"date":"2019-03-08","close":3451.9717},{"date":"2019-03-11","close":3478.0569},{"date":"2019-03-12","close":3486.7524},{"date":"2019-03-13","close":3504.1423},{"date":"2019-03-14","close":3760.6489},{"date":"2019-03-15","close":3721.521},{"date":"2019-03-18","close":3656.3071},{"date":"2019-03-19","close":3751.9541},{"date":"2019-03-20","close":3673.6978},{"date":"2019-03-21","close":3582.3992},{"date":"2019-03-22","close":3586.7463},{"date":"2019-03-25","close":3465.0144},{"date":"2019-03-26","close":3512.8374},{"date":"2019-03-27","close":3586.7463},{"date":"2019-03-28","close":3538.9231},{"date":"2019-03-29","close":3547.6179},{"date":"2019-04-01","close":3604.1367},{"date":"2019-04-02","close":3604.1367},{"date":"2019-04-03","close":3712.8262},{"date":"2019-04-04","close":3638.9172},{"date":"2019-04-05","close":3695.4358},{"date":"2019-04-08","close":3621.5269},{"date":"2019-04-09","close":3751.9541},{"date":"2019-04-10","close":3734.5637},{"date":"2019-04-11","close":3734.5637},{"date":"2019-04-12","close":3595.4417},{"date":"2019-04-15","close":3604.1367},{"date":"2019-04-16","close":3521.5327},{"date":"2019-04-17","close":3560.6614},{"date":"2019-04-18","close":3486.7524},{"date":"2019-04-19","close":3512.8374},{"date":"2019-04-22","close":3478.0569},{"date":"2019-04-23","close":3491.0999},{"date":"2019-04-24","close":3469.3621},{"date":"2019-04-25","close":3417.1914},{"date":"2019-04-26","close":3434.5815},{"date":"2019-04-29","close":3478.0569},{"date":"2019-04-30","close":3465.0144},{"date":"2019-05-02","close":3425.886},{"date":"2019-05-03","close":3451.9717},{"date":"2019-05-07","close":3504.1423},{"date":"2019-05-08","close":3465.0144},{"date":"2019-05-09","close":3343.2825},{"date":"2019-05-10","close":3338.9346},{"date":"2019-05-13","close":3278.0686},{"date":"2019-05-14","close":3299.8066},{"date":"2019-05-15","close":3338.9346},{"date":"2019-05-16","close":3230.2456},{"date":"2019-05-17","close":3256.3313},{"date":"2019-05-20","close":3182.4224},{"date":"2019-05-21","close":3221.5508},{"date":"2019-05-22","close":3221.5508},{"date":"2019-05-23","close":3217.2029},{"date":"2019-05-24","close":3191.1174},{"date":"2019-05-27","close":3130.2515},{"date":"2019-05-28","close":3130.2515},{"date":"2019-05-29","close":3112.8616},{"date":"2019-05-30","close":3069.3853},{"date":"2019-05-31","close":3108.5134},{"date":"2019-06-03","close":3043.2998},{"date":"2019-06-04","close":3021.562},{"date":"2019-06-05","close":3034.6047},{"date":"2019-06-07","close":3056.3428},{"date":"2019-06-10","close":3199.8127},{"date":"2019-06-11","close":3234.593},{"date":"2019-06-12","close":3238.9409},{"date":"2019-06-13","close":3282.4163},{"date":"2019-06-14","close":3291.1116},{"date":"2019-06-17","close":3317.1968},{"date":"2019-06-18","close":3299.8066},{"date":"2019-06-19","close":3295.459},{"date":"2019-06-20","close":3369.3674},{"date":"2019-06-21","close":3351.9775},{"date":"2019-06-24","close":3399.8008},{"date":"2019-06-25","close":3365.0203},{"date":"2019-06-26","close":3325.8918},{"date":"2019-06-27","close":3312.8494},{"date":"2019-06-28","close":3278.0686},{"date":"2019-07-01","close":3304.1541},{"date":"2019-07-02","close":3295.459},{"date":"2019-07-03","close":3269.3738},{"date":"2019-07-04","close":3251.9834},{"date":"2019-07-05","close":3278.0686},{"date":"2019-07-08","close":3234.593},{"date":"2019-07-09","close":3191.1174},{"date":"2019-07-10","close":3191.1174},{"date":"2019-07-11","close":3278.0686},{"date":"2019-07-12","close":3247.636},{"date":"2019-07-15","close":3256.3313},{"date":"2019-07-16","close":3286.7637},{"date":"2019-07-17","close":3243.2883},{"date":"2019-07-18","close":3217.2029},{"date":"2019-07-19","close":3243.2883},{"date":"2019-07-22","close":3234.593},{"date":"2019-07-23","close":3217.2029},{"date":"2019-07-24","close":3212.8552},{"date":"2019-07-25","close":3156.3369},{"date":"2019-07-26","close":3147.6418},{"date":"2019-07-29","close":2956.3484},{"date":"2019-07-30","close":2965.0435},{"date":"2019-07-31","close":2986.7815},{"date":"2019-08-01","close":2934.6104},{"date":"2019-08-02","close":2878.0923},{"date":"2019-08-05","close":2695.4944},{"date":"2019-08-06","close":2652.0188},{"date":"2019-08-07","close":2773.7507},{"date":"2019-08-08","close":2921.5676},{"date":"2019-08-09","close":2865.0496},{"date":"2019-08-12","close":2930.2629},{"date":"2019-08-13","close":2930.2629},{"date":"2019-08-14","close":2978.0864},{"date":"2019-08-16","close":2899.8301},{"date":"2019-08-19","close":2973.739},{"date":"2019-08-20","close":3004.1719},{"date":"2019-08-21","close":3030.2573},{"date":"2019-08-22","close":3038.9524},{"date":"2019-08-23","close":3043.2998},{"date":"2019-08-26","close":2934.6104},{"date":"2019-08-27","close":2969.3914},{"date":"2019-08-28","close":3051.9951},{"date":"2019-08-29","close":3586.7463},{"date":"2019-08-30","close":4660.5967},{"date":"2019-09-02","close":4825.8037},{"date":"2019-09-03","close":4408.4375},{"date":"2019-09-04","close":4547.5601},{"date":"2019-09-05","close":4217.144},{"date":"2019-09-06","close":4173.6685},{"date":"2019-09-09","close":4425.8276},{"date":"2019-09-10","close":4273.6626},{"date":"2019-09-11","close":5156.2197},{"date":"2019-09-16","close":5217.0859},{"date":"2019-09-17","close":5130.1338},{"date":"2019-09-18","close":5034.4878},{"date":"2019-09-19","close":4782.3291},{"date":"2019-09-20","close":4573.6445},{"date":"2019-09-23","close":5938.7827},{"date":"2019-09-24","close":5843.1353},{"date":"2019-09-25","close":5504.0259},{"date":"2019-09-26","close":5582.2817},{"date":"2019-09-27","close":5530.1108},{"date":"2019-09-30","close":6199.6367},{"date":"2019-10-01","close":6243.1123},{"date":"2019-10-02","close":6138.7705},{"date":"2019-10-04","close":6138.7705},{"date":"2019-10-07","close":6138.7705},{"date":"2019-10-08","close":6347.4536},{"date":"2019-10-10","close":6277.8931},{"date":"2019-10-11","close":5904.002},{"date":"2019-10-14","close":5686.6235},{"date":"2019-10-15","close":5286.647},{"date":"2019-10-16","close":5477.9404},{"date":"2019-10-17","close":5669.2334},{"date":"2019-10-18","close":6043.124},{"date":"2019-10-21","close":5651.8428},{"date":"2019-10-22","close":5304.0376},{"date":"2019-10-23","close":5156.2197},{"date":"2019-10-24","close":5121.439},{"date":"2019-10-25","close":4947.5361},{"date":"2019-10-28","close":4964.9268},{"date":"2019-10-29","close":5130.1338},{"date":"2019-10-30","close":4843.1938},{"date":"2019-10-31","close":4791.0239},{"date":"2019-11-01","close":4834.4995},{"date":"2019-11-04","close":4860.5845},{"date":"2019-11-05","close":4886.6699},{"date":"2019-11-06","close":4991.0112},{"date":"2019-11-07","close":4895.3652},{"date":"2019-11-08","close":4877.9741},{"date":"2019-11-11","close":4930.1455},{"date":"2019-11-12","close":4956.231},{"date":"2019-11-13","close":4817.1089},{"date":"2019-11-14","close":4851.8892},{"date":"2019-11-15","close":4791.0239},{"date":"2019-11-18","close":4938.8413},{"date":"2019-11-19","close":4834.4995},{"date":"2019-11-20","close":4782.3291},{"date":"2019-11-21","close":4695.3779},{"date":"2019-11-22","close":5034.4878},{"date":"2019-11-25","close":5304.0376},{"date":"2019-11-26","close":5025.792},{"date":"2019-11-27","close":4782.3291},{"date":"2019-11-28","close":4756.2437},{"date":"2019-11-29","close":4495.3887},{"date":"2019-12-02","close":4391.0469},{"date":"2019-12-03","close":4495.3887},{"date":"2019-12-04","close":4325.834},{"date":"2019-12-05","close":4208.4492},{"date":"2019-12-06","close":4391.0469},{"date":"2019-12-09","close":4460.6084},{"date":"2019-12-10","close":4469.3032},{"date":"2019-12-11","close":4643.2056},{"date":"2019-12-12","close":4634.5112},{"date":"2019-12-13","close":4608.4258},{"date":"2019-12-16","close":4651.9019},{"date":"2019-12-17","close":4582.3413},{"date":"2019-12-18","close":4704.0723},{"date":"2019-12-19","close":4669.292},{"date":"2019-12-20","close":4738.853},{"date":"2019-12-23","close":4582.3413},{"date":"2019-12-24","close":5408.3784},{"date":"2019-12-26","close":5364.9028},{"date":"2019-12-27","close":5549.2939},{"date":"2019-12-30","close":5268.3174},{"date":"2020-01-02","close":5285.8779},{"date":"2020-01-03","close":5294.6587},{"date":"2020-01-06","close":5926.8569},{"date":"2020-01-07","close":5575.6357},{"date":"2020-01-08","close":5514.1724},{"date":"2020-01-09","close":5479.0498},{"date":"2020-01-10","close":5426.3677},{"date":"2020-01-13","close":5408.8057},{"date":"2020-01-14","close":5707.3438},{"date":"2020-01-15","close":5531.7339},{"date":"2020-01-16","close":5435.147},{"date":"2020-01-17","close":5426.3677},{"date":"2020-01-20","close":5303.4395},{"date":"2020-01-21","close":5277.0981},{"date":"2020-01-22","close":5277.0981},{"date":"2020-01-23","close":5127.8286},{"date":"2020-01-28","close":4960.9985},{"date":"2020-01-29","close":4881.9746},{"date":"2020-01-30","close":4776.6084},{"date":"2020-01-31","close":4565.875},{"date":"2020-02-03","close":4495.6309},{"date":"2020-02-04","close":4627.3398},{"date":"2020-02-05","close":4627.3398},{"date":"2020-02-06","close":4706.3638},{"date":"2020-02-07","close":4732.7051},{"date":"2020-02-10","close":4785.3882},{"date":"2020-02-11","close":4890.7544},{"date":"2020-02-12","close":4881.9746},{"date":"2020-02-13","close":4811.73},{"date":"2020-02-14","close":4846.8521},{"date":"2020-02-17","close":4776.6084},{"date":"2020-02-18","close":4794.1685},{"date":"2020-02-19","close":4653.6807},{"date":"2020-02-20","close":4680.022},{"date":"2020-02-21","close":4609.7778},{"date":"2020-02-24","close":4425.3862},{"date":"2020-02-25","close":4565.875},{"date":"2020-02-26","close":4504.4111},{"date":"2020-02-27","close":4284.8979},{"date":"2020-02-28","close":4039.043},{"date":"2020-03-02","close":4372.7036},{"date":"2020-03-03","close":4346.3618},{"date":"2020-03-04","close":4530.7524},{"date":"2020-03-05","close":4548.3145},{"date":"2020-03-06","close":4407.8257},{"date":"2020-03-09","close":4017.092},{"date":"2020-03-10","close":4078.5557},{"date":"2020-03-11","close":3885.384},{"date":"2020-03-12","close":3885.384},{"date":"2020-03-13","close":3314.6497},{"date":"2020-03-16","close":3156.6003},{"date":"2020-03-17","close":3160.9905},{"date":"2020-03-18","close":2915.1355},{"date":"2020-03-19","close":2405.865},{"date":"2020-03-20","close":2603.427},{"date":"2020-03-23","close":2379.5234},{"date":"2020-03-24","close":2669.2808},{"date":"2020-03-25","close":2822.9402},{"date":"2020-03-26","close":2959.0381},{"date":"2020-03-27","close":2976.5996},{"date":"2020-03-30","close":3147.8196},{"date":"2020-03-31","close":3231.2349},{"date":"2020-04-01","close":3398.0647},{"date":"2020-04-02","close":3762.4568},{"date":"2020-04-03","close":3529.7725},{"date":"2020-04-06","close":3714.1636},{"date":"2020-04-07","close":3696.6025},{"date":"2020-04-08","close":3657.0901},{"date":"2020-04-09","close":3749.2861},{"date":"2020-04-10","close":3744.8958},{"date":"2020-04-13","close":3556.1143},{"date":"2020-04-14","close":3749.2861},{"date":"2020-04-16","close":3819.53},{"date":"2020-04-17","close":3938.0676},{"date":"2020-04-20","close":4074.1653},{"date":"2020-04-21","close":3942.458},{"date":"2020-04-22","close":3863.4329},{"date":"2020-04-23","close":4030.2627},{"date":"2020-04-24","close":3907.3352},{"date":"2020-04-27","close":4131.2388},{"date":"2020-04-28","close":4003.9207},{"date":"2020-04-29","close":3964.4084},{"date":"2020-05-04","close":3995.1404},{"date":"2020-05-06","close":4197.0928},{"date":"2020-05-07","close":4258.5566},{"date":"2020-05-08","close":4460.5083},{"date":"2020-05-11","close":4442.9482},{"date":"2020-05-12","close":4315.6299},{"date":"2020-05-13","close":4355.1426},{"date":"2020-05-14","close":4425.3862},{"date":"2020-05-15","close":4284.8979},{"date":"2020-05-18","close":4478.0698},{"date":"2020-05-19","close":4478.0698},{"date":"2020-05-20","close":4706.3638},{"date":"2020-05-21","close":4750.2661},{"date":"2020-05-22","close":4706.3638},{"date":"2020-05-25","close":4680.022},{"date":"2020-05-26","close":4802.9497},{"date":"2020-05-27","close":4846.8521},{"date":"2020-05-28","close":4662.4609},{"date":"2020-05-29","close":4618.5576},{"date":"2020-06-01","close":4759.0469},{"date":"2020-06-02","close":4750.2661},{"date":"2020-06-03","close":4741.4858},{"date":"2020-06-04","close":4732.7051},{"date":"2020-06-05","close":4943.438},{"date":"2020-06-08","close":5031.2437},{"date":"2020-06-09","close":4943.438},{"date":"2020-06-10","close":4855.6323},{"date":"2020-06-11","close":4829.291},{"date":"2020-06-12","close":4636.1191},{"date":"2020-06-15","close":4210.2637},{"date":"2020-06-16","close":4385.874},{"date":"2020-06-17","close":4333.1914},{"date":"2020-06-18","close":4293.6787},{"date":"2020-06-19","close":4368.313},{"date":"2020-06-22","close":4320.0205},{"date":"2020-06-23","close":4337.5811},{"date":"2020-06-24","close":4442.9482},{"date":"2020-06-25","close":4504.4111},{"date":"2020-06-26","close":4785.3882},{"date":"2020-06-29","close":4592.2168},{"date":"2020-06-30","close":4521.9727},{"date":"2020-07-01","close":4478.0698},{"date":"2020-07-02","close":4486.8506},{"date":"2020-07-03","close":4478.0698},{"date":"2020-07-06","close":4504.4111},{"date":"2020-07-07","close":4662.4609},{"date":"2020-07-08","close":4636.1191},{"date":"2020-07-09","close":4794.1685},{"date":"2020-07-10","close":4653.6807},{"date":"2020-07-13","close":4794.1685},{"date":"2020-07-14","close":4741.4858},{"date":"2020-07-15","close":4680.022},{"date":"2020-07-16","close":4864.4131},{"date":"2020-07-17","close":4864.4131},{"date":"2020-07-20","close":4846.8521},{"date":"2020-07-21","close":4969.7793},{"date":"2020-07-22","close":4899.5347},{"date":"2020-07-23","close":4899.5347},{"date":"2020-07-24","close":4750.2661},{"date":"2020-07-27","close":4741.4858},{"date":"2020-07-28","close":4723.9248},{"date":"2020-07-29","close":4776.6084},{"date":"2020-07-30","close":4811.73},{"date":"2020-07-31","close":4741.4858},{"date":"2020-08-03","close":4723.9248},{"date":"2020-08-04","close":4741.4858},{"date":"2020-08-05","close":4987.3408},{"date":"2020-08-06","close":4820.5103},{"date":"2020-08-07","close":4917.0962},{"date":"2020-08-10","close":4934.6572},{"date":"2020-08-11","close":5057.585},{"date":"2020-08-12","close":5400.0254},{"date":"2020-08-13","close":5189.2925},{"date":"2020-08-14","close":5101.4873},{"date":"2020-08-18","close":4557.0947},{"date":"2020-08-19","close":4521.9727},{"date":"2020-08-20","close":4276.1177},{"date":"2020-08-21","close":4320.0205},{"date":"2020-08-24","close":4381.4839},{"date":"2020-08-25","close":4486.8506},{"date":"2020-08-26","close":4460.5083},{"date":"2020-08-27","close":4341.9712},{"date":"2020-08-28","close":4311.2393},{"date":"2020-08-31","close":4377.0938},{"date":"2020-09-01","close":4416.606},{"date":"2020-09-02","close":4521.9727},{"date":"2020-09-03","close":4618.5576},{"date":"2020-09-04","close":4478.0698},{"date":"2020-09-07","close":4741.4858},{"date":"2020-09-08","close":4644.8989},{"date":"2020-09-09","close":4618.5576},{"date":"2020-09-10","close":4952.2183},{"date":"2020-09-11","close":4925.876},{"date":"2020-09-14","close":5198.0732},{"date":"2020-09-15","close":5250.7559},{"date":"2020-09-16","close":5145.3896},{"date":"2020-09-17","close":5171.7314},{"date":"2020-09-18","close":5136.6104},{"date":"2020-09-21","close":5171.7314},{"date":"2020-09-22","close":4846.8521},{"date":"2020-09-23","close":4785.3882},{"date":"2020-09-24","close":4969.7793},{"date":"2020-09-25","close":4811.73},{"date":"2020-09-28","close":4978.5596},{"date":"2020-09-29","close":5189.2925},{"date":"2020-10-05","close":5233.1948},{"date":"2020-10-06","close":5628.3193},{"date":"2020-10-07","close":5540.5137},{"date":"2020-10-08","close":5637.0996},{"date":"2020-10-12","close":5724.9048},{"date":"2020-10-13","close":5742.4663},{"date":"2020-10-14","close":5584.4165},{"date":"2020-10-15","close":5373.6836},{"date":"2020-10-16","close":5443.9282},{"date":"2020-10-19","close":5180.5117},{"date":"2020-10-20","close":5224.4146},{"date":"2020-10-21","close":5092.7075},{"date":"2020-10-22","close":4969.7793},{"date":"2020-10-23","close":4969.7793},{"date":"2020-10-26","close":4688.8018},{"date":"2020-10-27","close":4715.144},{"date":"2020-10-28","close":4890.7544},{"date":"2020-10-29","close":4996.1206},{"date":"2020-10-30","close":4794.1685},{"date":"2020-11-02","close":4952.2183},{"date":"2020-11-03","close":4987.3408},{"date":"2020-11-04","close":4794.1685},{"date":"2020-11-05","close":5830.271},{"date":"2020-11-06","close":5874.1733},{"date":"2020-11-09","close":6673.2021},{"date":"2020-11-10","close":6804.9097},{"date":"2020-11-11","close":6611.7378},{"date":"2020-11-12","close":6602.958},{"date":"2020-11-13","close":6875.1543},{"date":"2020-11-16","close":6673.2021},{"date":"2020-11-17","close":6567.8354},{"date":"2020-11-18","close":6523.9326},{"date":"2020-11-19","close":6444.9082},{"date":"2020-11-20","close":6453.6885},{"date":"2020-11-23","close":6260.5171},{"date":"2020-11-24","close":6550.2749},{"date":"2020-11-25","close":6207.834},{"date":"2020-11-26","close":6155.1504},{"date":"2020-11-27","close":6172.7119},{"date":"2020-11-30","close":6181.4927},{"date":"2020-12-01","close":6181.4927},{"date":"2020-12-02","close":6199.0532},{"date":"2020-12-03","close":5979.5405},{"date":"2020-12-04","close":5961.979},{"date":"2020-12-07","close":5830.271},{"date":"2020-12-08","close":5760.0264},{"date":"2020-12-09","close":5865.3936},{"date":"2020-12-10","close":5935.6377},{"date":"2020-12-11","close":6032.2231},{"date":"2020-12-14","close":5900.5151},{"date":"2020-12-15","close":6032.2231},{"date":"2020-12-16","close":6005.8823},{"date":"2020-12-17","close":6304.4194},{"date":"2020-12-18","close":6137.5898},{"date":"2020-12-21","close":5900.5151},{"date":"2020-12-22","close":5707.3438},{"date":"2020-12-23","close":5593.1968},{"date":"2020-12-24","close":5522.9526},{"date":"2020-12-28","close":5435.147},{"date":"2020-12-29","close":5818.2808},{"date":"2020-12-30","close":5951.9321},{"date":"2021-01-04","close":6085.583},{"date":"2021-01-05","close":5987.5723},{"date":"2021-01-06","close":6058.853},{"date":"2021-01-07","close":6370.7061},{"date":"2021-01-08","close":6201.4141},{"date":"2021-01-11","close":5880.6514},{"date":"2021-01-12","close":6165.7739},{"date":"2021-01-13","close":6254.8745},{"date":"2021-01-14","close":6192.5044},{"date":"2021-01-15","close":6139.0435},{"date":"2021-01-18","close":6254.8745},{"date":"2021-01-19","close":6299.4253},{"date":"2021-01-20","close":6192.5044},{"date":"2021-01-21","close":6174.6836},{"date":"2021-01-22","close":6192.5044},{"date":"2021-01-25","close":6130.1343},{"date":"2021-01-26","close":5925.2021},{"date":"2021-01-27","close":5791.5503},{"date":"2021-01-28","close":5693.5396},{"date":"2021-01-29","close":5408.417},{"date":"2021-02-01","close":5577.7085},{"date":"2021-02-02","close":5568.7993},{"date":"2021-02-03","close":5613.3486},{"date":"2021-02-04","close":5613.3486},{"date":"2021-02-05","close":5533.1587},{"date":"2021-02-08","close":5533.1587},{"date":"2021-02-09","close":5524.248},{"date":"2021-02-10","close":5533.1587},{"date":"2021-02-15","close":5586.6191},{"date":"2021-02-16","close":5818.2808},{"date":"2021-02-17","close":5969.752},{"date":"2021-02-18","close":5853.9209},{"date":"2021-02-19","close":5791.5503},{"date":"2021-02-22","close":5702.4502},{"date":"2021-02-23","close":5755.9106},{"date":"2021-02-24","close":5586.6191},{"date":"2021-02-25","close":5613.3486},{"date":"2021-02-26","close":5408.417},{"date":"2021-03-02","close":5399.5078},{"date":"2021-03-03","close":5426.2378},{"date":"2021-03-04","close":5533.1587},{"date":"2021-03-05","close":5461.8784},{"date":"2021-03-08","close":5435.1479},{"date":"2021-03-09","close":5301.4961},{"date":"2021-03-10","close":5203.4849},{"date":"2021-03-11","close":5274.7661},{"date":"2021-03-12","close":5470.7876},{"date":"2021-03-15","close":5444.0576},{"date":"2021-03-16","close":5479.6978},{"date":"2021-03-17","close":5444.0576},{"date":"2021-03-18","close":5479.6978},{"date":"2021-03-19","close":5470.7876},{"date":"2021-03-22","close":5408.417},{"date":"2021-03-23","close":5426.2378},{"date":"2021-03-24","close":5452.9673},{"date":"2021-03-25","close":5408.417},{"date":"2021-03-26","close":5426.2378},{"date":"2021-03-29","close":5354.9565},{"date":"2021-03-30","close":5381.687},{"date":"2021-03-31","close":5506.4277},{"date":"2021-04-01","close":5444.0576},{"date":"2021-04-02","close":5506.4277},{"date":"2021-04-05","close":5693.5396},{"date":"2021-04-06","close":5747.0005},{"date":"2021-04-07","close":5818.2808},{"date":"2021-04-08","close":5934.1118},{"date":"2021-04-09","close":5951.9321},{"date":"2021-04-12","close":5951.9321},{"date":"2021-04-13","close":6130.1343},{"date":"2021-04-14","close":6308.3354},{"date":"2021-04-15","close":6397.436},{"date":"2021-04-16","close":6406.3462},{"date":"2021-04-19","close":6611.2778},{"date":"2021-04-20","close":6878.5801},{"date":"2021-04-21","close":6825.1201},{"date":"2021-04-22","close":7564.6558},{"date":"2021-04-23","close":7217.1626},{"date":"2021-04-26","close":7038.9619},{"date":"2021-04-27","close":7261.7139},{"date":"2021-04-28","close":7181.5229},{"date":"2021-04-29","close":7217.1626},{"date":"2021-04-30","close":7065.6919},{"date":"2021-05-03","close":7332.9941},{"date":"2021-05-04","close":7332.9941},{"date":"2021-05-06","close":7368.6343},{"date":"2021-05-07","close":7573.5664},{"date":"2021-05-10","close":7529.0161},{"date":"2021-05-11","close":7537.9263},{"date":"2021-05-12","close":7234.9834},{"date":"2021-05-13","close":7404.2744},{"date":"2021-05-14","close":7600.2959},{"date":"2021-05-17","close":7698.3076},{"date":"2021-05-18","close":7511.1958},{"date":"2021-05-20","close":7279.5337},{"date":"2021-05-21","close":6851.8506},{"date":"2021-05-24","close":6771.6592},{"date":"2021-05-25","close":7217.1626},{"date":"2021-05-26","close":7466.645},{"date":"2021-05-27","close":7395.3643},{"date":"2021-05-28","close":8108.1704},{"date":"2021-05-31","close":8776.4268},{"date":"2021-06-01","close":8901.168},{"date":"2021-06-02","close":9444.6816},{"date":"2021-06-03","close":9355.582},{"date":"2021-06-04","close":9177.3809},{"date":"2021-06-07","close":8883.3477},{"date":"2021-06-08","close":8999.1787},{"date":"2021-06-09","close":8749.6963},{"date":"2021-06-10","close":8954.627},{"date":"2021-06-11","close":8999.1787},{"date":"2021-06-14","close":8856.6172},{"date":"2021-06-15","close":8642.7754},{"date":"2021-06-16","close":9355.582},{"date":"2021-06-17","close":10424.792},{"date":"2021-06-18","close":10291.1406},{"date":"2021-06-21","close":10692.0938},{"date":"2021-06-22","close":10202.0381},{"date":"2021-06-23","close":9845.6357},{"date":"2021-06-24","close":9979.2881},{"date":"2021-06-25","close":10068.3877},{"date":"2021-06-28","close":10023.8369},{"date":"2021-06-29","close":9711.9844},{"date":"2021-06-30","close":9979.2881},{"date":"2021-07-01","close":9711.9844},{"date":"2021-07-02","close":9667.4346},{"date":"2021-07-05","close":9311.0322},{"date":"2021-07-06","close":9177.3809},{"date":"2021-07-07","close":8954.627},{"date":"2021-07-08","close":8776.4268},{"date":"2021-07-09","close":8999.1787},{"date":"2021-07-12","close":9088.2783},{"date":"2021-07-13","close":9221.9316},{"date":"2021-07-14","close":9177.3809},{"date":"2021-07-15","close":8910.0781},{"date":"2021-07-16","close":9400.1318},{"date":"2021-07-19","close":9890.1855},{"date":"2021-07-20","close":9400.1318},{"date":"2021-07-21","close":9444.6816},{"date":"2021-07-22","close":9177.3809},{"date":"2021-07-23","close":9088.2783},{"date":"2021-07-26","close":9266.4805},{"date":"2021-07-27","close":9266.4805},{"date":"2021-07-28","close":9177.3809},{"date":"2021-07-29","close":9311.0322},{"date":"2021-07-30","close":9088.2783},{"date":"2021-08-02","close":9132.8291},{"date":"2021-08-03","close":9578.333},{"date":"2021-08-04","close":9533.7842},{"date":"2021-08-05","close":9444.6816},{"date":"2021-08-06","close":9533.7842},{"date":"2021-08-09","close":9578.333},{"date":"2021-08-10","close":9801.0869},{"date":"2021-08-11","close":9578.333},{"date":"2021-08-12","close":9489.2334},{"date":"2021-08-13","close":10246.5898},{"date":"2021-08-17","close":10513.8926},{"date":"2021-08-18","close":10558.4424},{"date":"2021-08-19","close":9979.2881},{"date":"2021-08-20","close":9533.7842},{"date":"2021-08-23","close":9489.2334},{"date":"2021-08-24","close":9711.9844},{"date":"2021-08-25","close":10291.1406},{"date":"2021-08-26","close":10023.8369},{"date":"2021-08-27","close":9979.2881},{"date":"2021-08-30","close":10469.3408},{"date":"2021-08-31","close":10335.6895},{"date":"2021-09-01","close":10202.0381},{"date":"2021-09-02","close":10068.3877},{"date":"2021-09-03","close":9578.333},{"date":"2021-09-06","close":9667.4346},{"date":"2021-09-07","close":9533.7842},{"date":"2021-09-08","close":9578.333},{"date":"2021-09-09","close":9934.7383},{"date":"2021-09-10","close":10023.8369},{"date":"2021-09-13","close":9667.4346},{"date":"2021-09-14","close":9711.9844},{"date":"2021-09-15","close":9622.8838},{"date":"2021-09-16","close":9578.333},{"date":"2021-09-17","close":9578.333},{"date":"2021-09-23","close":9266.4805},{"date":"2021-09-24","close":9132.8291},{"date":"2021-09-27","close":9400.1318},{"date":"2021-09-28","close":9088.2783},{"date":"2021-09-29","close":8812.0674},{"date":"2021-09-30","close":9355.582},{"date":"2021-10-01","close":9221.9316},{"date":"2021-10-05","close":9177.3809},{"date":"2021-10-06","close":8883.3477},{"date":"2021-10-07","close":9132.8291},{"date":"2021-10-08","close":9132.8291},{"date":"2021-10-12","close":9622.8838},{"date":"2021-10-13","close":9756.5361},{"date":"2021-10-14","close":9622.8838},{"date":"2021-10-15","close":9622.8838},{"date":"2021-10-18","close":9400.1318},{"date":"2021-10-19","close":9667.4346},{"date":"2021-10-20","close":9311.0322},{"date":"2021-10-21","close":9088.2783},{"date":"2021-10-22","close":9132.8291},{"date":"2021-10-25","close":9622.8838},{"date":"2021-10-26","close":9578.333},{"date":"2021-10-27","close":9355.582},{"date":"2021-10-28","close":9132.8291},{"date":"2021-10-29","close":8999.1787},{"date":"2021-11-01","close":8910.0781},{"date":"2021-11-02","close":8910.0781},{"date":"2021-11-03","close":8910.0781},{"date":"2021-11-04","close":8722.9658},{"date":"2021-11-05","close":8277.4619},{"date":"2021-11-08","close":8357.6543},{"date":"2021-11-09","close":8339.833},{"date":"2021-11-10","close":7778.498},{"date":"2021-11-11","close":7903.2383},{"date":"2021-11-12","close":8402.2041},{"date":"2021-11-15","close":8117.0815},{"date":"2021-11-16","close":8117.0815},{"date":"2021-11-17","close":8125.9907},{"date":"2021-11-18","close":7760.6787},{"date":"2021-11-19","close":7938.8794},{"date":"2021-11-22","close":7831.9585},{"date":"2021-11-23","close":7760.6787},{"date":"2021-11-24","close":7725.0386},{"date":"2021-11-25","close":7671.5767},{"date":"2021-11-26","close":7270.6235},{"date":"2021-11-29","close":7038.9619},{"date":"2021-11-30","close":6834.0298},{"date":"2021-12-01","close":7047.8711},{"date":"2021-12-02","close":7047.8711},{"date":"2021-12-03","close":7377.5449},{"date":"2021-12-06","close":7493.376},{"date":"2021-12-07","close":7422.0947},{"date":"2021-12-08","close":7395.3643},{"date":"2021-12-09","close":7840.8691},{"date":"2021-12-10","close":7814.1382},{"date":"2021-12-13","close":7725.0386},{"date":"2021-12-14","close":7511.1958},{"date":"2021-12-15","close":7529.0161},{"date":"2021-12-16","close":7413.1851},{"date":"2021-12-17","close":7778.498},{"date":"2021-12-20","close":7885.4189},{"date":"2021-12-21","close":7938.8794},{"date":"2021-12-22","close":7947.7896},{"date":"2021-12-23","close":7965.6099},{"date":"2021-12-24","close":7938.8794},{"date":"2021-12-27","close":7805.2285},{"date":"2021-12-28","close":7689.397},{"date":"2021-12-29","close":8188.1201},{"date":"2021-12-30","close":8306.0},{"date":"2022-01-03","close":9330.0},{"date":"2022-01-04","close":8469.2188},{"date":"2022-01-05","close":8342.2705},{"date":"2022-01-06","close":8387.6094},{"date":"2022-01-07","close":8723.1133},{"date":"2022-01-10","close":8750.3174},{"date":"2022-01-11","close":8786.5879},{"date":"2022-01-12","close":8668.707},{"date":"2022-01-13","close":8487.3535},{"date":"2022-01-14","close":8369.4746},{"date":"2022-01-17","close":7997.6982},{"date":"2022-01-18","close":8777.5205},{"date":"2022-01-19","close":8097.4429},{"date":"2022-01-20","close":8197.1885},{"date":"2022-01-21","close":7716.6006},{"date":"2022-01-24","close":7408.2993},{"date":"2022-01-25","close":7562.4497},{"date":"2022-01-26","close":7562.4497},{"date":"2022-01-27","close":7254.1489},{"date":"2022-01-28","close":7680.3296},{"date":"2022-02-03","close":7843.5479},{"date":"2022-02-04","close":8015.8345},{"date":"2022-02-07","close":8151.8491},{"date":"2022-02-08","close":8151.8491},{"date":"2022-02-09","close":8151.8491},{"date":"2022-02-10","close":8251.5938},{"date":"2022-02-11","close":8160.917},{"date":"2022-02-14","close":7789.1416},{"date":"2022-02-15","close":7535.2466},{"date":"2022-02-16","close":7689.3975},{"date":"2022-02-17","close":7598.7202},{"date":"2022-02-18","close":7852.6162},{"date":"2022-02-21","close":7798.21},{"date":"2022-02-22","close":7798.21},{"date":"2022-02-23","close":7798.21},{"date":"2022-02-24","close":7979.564},{"date":"2022-02-25","close":7879.8188},{"date":"2022-02-28","close":7879.8188},{"date":"2022-03-02","close":8269.7285},{"date":"2022-03-03","close":8251.5938},{"date":"2022-03-04","close":8251.5938},{"date":"2022-03-07","close":9249.0391},{"date":"2022-03-08","close":8188.1201},{"date":"2022-03-10","close":8188.1201},{"date":"2022-03-11","close":8106.5107},{"date":"2022-03-14","close":7725.668},{"date":"2022-03-15","close":7725.668},{"date":"2022-03-16","close":7725.668},{"date":"2022-03-17","close":7725.668},{"date":"2022-03-18","close":7897.9546},{"date":"2022-03-21","close":7897.9546},{"date":"2022-03-22","close":8088.376},{"date":"2022-03-23","close":8251.5938},{"date":"2022-03-24","close":8351.3379},{"date":"2022-03-25","close":8423.8799},{"date":"2022-03-28","close":8623.3691},{"date":"2022-03-29","close":8306.0},{"date":"2022-03-30","close":8169.9854},{"date":"2022-03-31","close":8496.4209},{"date":"2022-04-01","close":8423.8799},{"date":"2022-04-04","close":8605.2334},{"date":"2022-04-05","close":8414.8115},{"date":"2022-04-06","close":8278.7969},{"date":"2022-04-07","close":8133.7139},{"date":"2022-04-08","close":8260.6621},{"date":"2022-04-11","close":8306.0},{"date":"2022-04-12","close":8306.0},{"date":"2022-04-13","close":8405.7441},{"date":"2022-04-14","close":8750.3174},{"date":"2022-04-15","close":9158.3623},{"date":"2022-04-18","close":9067.6855},{"date":"2022-04-19","close":9058.6182},{"date":"2022-04-20","close":9430.3926},{"date":"2022-04-21","close":8958.873},{"date":"2022-04-22","close":9113.0234},{"date":"2022-04-25","close":11833.3301},{"date":"2022-04-26","close":13238.8203},{"date":"2022-04-27","close":11697.3145},{"date":"2022-04-28","close":13510.8516},{"date":"2022-04-29","close":13148.1436},{"date":"2022-05-02","close":13374.8359},{"date":"2022-05-03","close":12604.083},{"date":"2022-05-04","close":12196.0371},{"date":"2022-05-06","close":11878.668},{"date":"2022-05-09","close":12200.0},{"date":"2022-05-10","close":10563.8535},{"date":"2022-05-11","close":10745.208},{"date":"2022-05-12","close":10246.4854},{"date":"2022-05-13","close":10427.8389},{"date":"2022-05-16","close":10201.1455},{"date":"2022-05-17","close":10019.793},{"date":"2022-05-18","close":10609.1924},{"date":"2022-05-19","close":10337.1611},{"date":"2022-05-20","close":9430.3926},{"date":"2022-05-23","close":9339.7158},{"date":"2022-05-24","close":9113.0234},{"date":"2022-05-25","close":9022.3477},{"date":"2022-05-26","close":8995.1445},{"date":"2022-05-27","close":9203.7012},{"date":"2022-05-30","close":9249.0391},{"date":"2022-05-31","close":9203.7012},{"date":"2022-06-02","close":9294.377},{"date":"2022-06-03","close":9049.5498},{"date":"2022-06-07","close":9058.6182},{"date":"2022-06-08","close":8859.1289},{"date":"2022-06-09","close":8750.3174},{"date":"2022-06-10","close":8877.2637},{"date":"2022-06-13","close":8977.0088},{"date":"2022-06-14","close":9339.7158},{"date":"2022-06-15","close":9158.3623},{"date":"2022-06-16","close":9385.0557},{"date":"2022-06-17","close":9022.3477},{"date":"2022-06-20","close":7988.6313},{"date":"2022-06-21","close":7888.8857},{"date":"2022-06-22","close":7462.7056},{"date":"2022-06-23","close":6900.5088},{"date":"2022-06-24","close":7290.4199},{"date":"2022-06-27","close":7634.9917},{"date":"2022-06-28","close":7734.7354},{"date":"2022-06-29","close":7789.1416},{"date":"2022-06-30","close":7408.2993},{"date":"2022-07-01","close":7118.1333},{"date":"2022-07-04","close":6891.4409},{"date":"2022-07-05","close":7245.0806},{"date":"2022-07-06","close":6900.5088},{"date":"2022-07-07","close":7036.5239},{"date":"2022-07-08","close":7090.9302},{"date":"2022-07-11","close":7109.0654},{"date":"2022-07-12","close":6773.5615},{"date":"2022-07-13","close":6755.4258},{"date":"2022-07-14","close":6710.0879},{"date":"2022-07-15","close":6519.666},{"date":"2022-07-18","close":6882.373},{"date":"2022-07-19","close":7009.3213},{"date":"2022-07-20","close":6982.1177},{"date":"2022-07-21","close":7099.998},{"date":"2022-07-22","close":7009.3213},{"date":"2022-07-25","close":7553.3818},{"date":"2022-07-26","close":7798.21},{"date":"2022-07-27","close":7816.3452},{"date":"2022-07-28","close":7943.293},{"date":"2022-07-29","close":7761.9385},{"date":"2022-08-01","close":8052.1055},{"date":"2022-08-02","close":7879.8188},{"date":"2022-08-03","close":7897.9546},{"date":"2022-08-04","close":7834.4805},{"date":"2022-08-05","close":7816.3452},{"date":"2022-08-08","close":7925.1572},{"date":"2022-08-09","close":7807.2769},{"date":"2022-08-10","close":7752.8711},{"date":"2022-08-11","close":7934.2251},{"date":"2022-08-12","close":7997.6982},{"date":"2022-08-16","close":7734.7354},{"date":"2022-08-17","close":7916.0894},{"date":"2022-08-18","close":8206.2559},{"date":"2022-08-19","close":8024.9019},{"date":"2022-08-22","close":7680.3296},{"date":"2022-08-23","close":7625.9238},{"date":"2022-08-24","close":7916.0894},{"date":"2022-08-25","close":7843.5479},{"date":"2022-08-26","close":7725.668},{"date":"2022-08-29","close":7508.0439},{"date":"2022-08-30","close":7634.9917},{"date":"2022-08-31","close":7562.4497},{"date":"2022-09-01","close":7816.3452},{"date":"2022-09-02","close":7634.9917},{"date":"2022-09-05","close":7616.856},{"date":"2022-09-06","close":7644.0591},{"date":"2022-09-07","close":7362.9604},{"date":"2022-09-08","close":7362.9604},{"date":"2022-09-13","close":7489.9082},{"date":"2022-09-14","close":7381.0962},{"date":"2022-09-15","close":7508.0439},{"date":"2022-09-16","close":7290.4199},{"date":"2022-09-19","close":7045.5918},{"date":"2022-09-20","close":7090.9302},{"date":"2022-09-21","close":7045.5918},{"date":"2022-09-22","close":7054.6592},{"date":"2022-09-23","close":6800.7642},{"date":"2022-09-26","close":6138.8232},{"date":"2022-09-27","close":6093.4844},{"date":"2022-09-28","close":5785.1841},{"date":"2022-09-29","close":5821.4546},{"date":"2022-09-30","close":5848.6572},{"date":"2022-10-04","close":6084.417},{"date":"2022-10-05","close":6075.3496},{"date":"2022-10-06","close":6202.2969},{"date":"2022-10-07","close":6456.1924},{"date":"2022-10-11","close":6528.7339},{"date":"2022-10-12","close":7090.9302},{"date":"2022-10-13","close":6837.0352},{"date":"2022-10-14","close":6827.9668},{"date":"2022-10-17","close":6664.749},{"date":"2022-10-18","close":6601.2749},{"date":"2022-10-19","close":6501.5308},{"date":"2022-10-20","close":6592.2075},{"date":"2022-10-21","close":6338.3125},{"date":"2022-10-24","close":6302.0415},{"date":"2022-10-25","close":6846.1025},{"date":"2022-10-26","close":6583.1401},{"date":"2022-10-27","close":6610.3428},{"date":"2022-10-28","close":6719.1553},{"date":"2022-10-31","close":6691.9521},{"date":"2022-11-01","close":6873.3062},{"date":"2022-11-02","close":7063.7275},{"date":"2022-11-03","close":6982.1177},{"date":"2022-11-04","close":6809.8315},{"date":"2022-11-07","close":6846.1025},{"date":"2022-11-08","close":6873.3062},{"date":"2022-11-09","close":7435.502},{"date":"2022-11-10","close":7489.9082},{"date":"2022-11-11","close":7471.7725},{"date":"2022-11-14","close":7299.4868},{"date":"2022-11-15","close":7625.9238},{"date":"2022-11-16","close":7390.1641},{"date":"2022-11-17","close":7281.3511},{"date":"2022-11-18","close":7081.8628},{"date":"2022-11-21","close":6945.8477},{"date":"2022-11-22","close":6927.7119},{"date":"2022-11-23","close":6945.8477},{"date":"2022-11-24","close":7063.7275},{"date":"2022-11-25","close":6991.1855},{"date":"2022-11-28","close":6719.1553},{"date":"2022-11-29","close":6737.2905},{"date":"2022-11-30","close":6982.1177},{"date":"2022-12-01","close":6973.0508},{"date":"2022-12-02","close":6927.7119},{"date":"2022-12-05","close":6864.2373},{"date":"2022-12-06","close":6646.6138},{"date":"2022-12-07","close":6601.2749},{"date":"2022-12-08","close":6555.937},{"date":"2022-12-09","close":6483.3955},{"date":"2022-12-12","close":6583.1401},{"date":"2022-12-13","close":6519.666},{"date":"2022-12-14","close":6800.7642},{"date":"2022-12-15","close":6755.4258},{"date":"2022-12-16","close":6637.5454},{"date":"2022-12-19","close":6528.7339},{"date":"2022-12-20","close":6428.9888},{"date":"2022-12-21","close":6383.6504},{"date":"2022-12-22","close":6410.8535},{"date":"2022-12-23","close":6265.771},{"date":"2022-12-26","close":6166.0264},{"date":"2022-12-27","close":6274.8384},{"date":"2022-12-28","close":6330.5317},{"date":"2022-12-29","close":6163.4507},{"date":"2023-01-02","close":6349.0967},{"date":"2023-01-03","close":6358.3789},{"date":"2023-01-04","close":6404.7905},{"date":"2023-01-05","close":6404.7905},{"date":"2023-01-06","close":6488.3315},{"date":"2023-01-09","close":6627.5659},{"date":"2023-01-10","close":6618.2832},{"date":"2023-01-11","close":6646.1304},{"date":"2023-01-12","close":6933.8813},{"date":"2023-01-13","close":6813.2119},{"date":"2023-01-16","close":6831.7764},{"date":"2023-01-17","close":6720.3887},{"date":"2023-01-18","close":6599.7188},{"date":"2023-01-19","close":6590.4365},{"date":"2023-01-20","close":6683.2598},{"date":"2023-01-25","close":6618.2832},{"date":"2023-01-26","close":6738.9536},{"date":"2023-01-27","close":6757.5181},{"date":"2023-01-30","close":6692.542},{"date":"2023-01-31","close":6757.5181},{"date":"2023-02-01","close":6748.2354},{"date":"2023-02-02","close":6841.0586},{"date":"2023-02-03","close":6794.6475},{"date":"2023-02-06","close":6794.6475},{"date":"2023-02-07","close":6831.7764},{"date":"2023-02-08","close":6822.4946},{"date":"2023-02-09","close":6766.8008},{"date":"2023-02-10","close":6683.2598},{"date":"2023-02-13","close":6636.8486},{"date":"2023-02-14","close":6590.4365},{"date":"2023-02-15","close":6367.6616},{"date":"2023-02-16","close":6469.7666},{"date":"2023-02-17","close":6516.1782},{"date":"2023-02-20","close":6516.1782},{"date":"2023-02-21","close":6581.1548},{"date":"2023-02-22","close":6488.3315},{"date":"2023-02-23","close":6460.4844},{"date":"2023-02-24","close":6469.7666},{"date":"2023-02-27","close":6367.6616},{"date":"2023-02-28","close":6367.6616},{"date":"2023-03-02","close":6358.3789},{"date":"2023-03-03","close":6414.0728},{"date":"2023-03-06","close":6803.9292},{"date":"2023-03-07","close":6794.6475},{"date":"2023-03-08","close":7035.9878},{"date":"2023-03-09","close":6989.5757},{"date":"2023-03-10","close":6785.3652},{"date":"2023-03-13","close":6636.8486},{"date":"2023-03-14","close":6646.1304},{"date":"2023-03-15","close":6813.2119},{"date":"2023-03-16","close":6757.5181},{"date":"2023-03-17","close":6896.7529},{"date":"2023-03-20","close":6822.4946},{"date":"2023-03-21","close":6859.6235},{"date":"2023-03-22","close":7008.1406},{"date":"2023-03-23","close":6906.0356},{"date":"2023-03-24","close":6943.1646},{"date":"2023-03-27","close":6868.9058},{"date":"2023-03-28","close":7128.8105},{"date":"2023-03-29","close":7054.5518},{"date":"2023-03-30","close":7128.8105},{"date":"2023-03-31","close":6980.2935},{"date":"2023-04-03","close":6924.5996},{"date":"2023-04-04","close":7240.1982},{"date":"2023-04-05","close":7110.2456},{"date":"2023-04-06","close":6915.3174},{"date":"2023-04-07","close":6878.1885},{"date":"2023-04-10","close":6766.8008},{"date":"2023-04-11","close":6906.0356},{"date":"2023-04-12","close":7203.0684},{"date":"2023-04-13","close":7119.5283},{"date":"2023-04-14","close":7017.4224},{"date":"2023-04-17","close":7073.1162},{"date":"2023-04-18","close":6794.6475},{"date":"2023-04-19","close":6859.6235},{"date":"2023-04-20","close":6701.8242},{"date":"2023-04-21","close":6618.2832},{"date":"2023-04-24","close":6581.1548},{"date":"2023-04-25","close":6655.4126},{"date":"2023-04-26","close":6525.4604},{"date":"2023-04-27","close":6618.2832},{"date":"2023-04-28","close":7091.6816},{"date":"2023-05-02","close":6803.9292},{"date":"2023-05-03","close":6803.9292},{"date":"2023-05-04","close":7147.375},{"date":"2023-05-08","close":7147.375},{"date":"2023-05-09","close":7119.5283},{"date":"2023-05-10","close":7128.8105},{"date":"2023-05-11","close":7063.8345},{"date":"2023-05-12","close":7045.2695},{"date":"2023-05-15","close":6896.7529},{"date":"2023-05-16","close":7472.2554},{"date":"2023-05-17","close":7472.2554},{"date":"2023-05-18","close":7555.7964},{"date":"2023-05-19","close":7370.1504},{"date":"2023-05-22","close":8057.0405},{"date":"2023-05-23","close":7704.3135},{"date":"2023-05-24","close":7602.208},{"date":"2023-05-25","close":7574.3613},{"date":"2023-05-26","close":7314.4565},{"date":"2023-05-30","close":7481.5381},{"date":"2023-05-31","close":7193.7866},{"date":"2023-06-01","close":7230.9155},{"date":"2023-06-02","close":7286.6094},{"date":"2023-06-05","close":7249.4805},{"date":"2023-06-07","close":7165.9395},{"date":"2023-06-08","close":7370.1504},{"date":"2023-06-09","close":7537.2314},{"date":"2023-06-12","close":7713.5952},{"date":"2023-06-13","close":7630.0542},{"date":"2023-06-14","close":7546.5146},{"date":"2023-06-15","close":7639.3374},{"date":"2023-06-16","close":7797.1362},{"date":"2023-06-19","close":7750.7246},{"date":"2023-06-20","close":7769.2891},{"date":"2023-06-21","close":7481.5381},{"date":"2023-06-22","close":7342.3032},{"date":"2023-06-23","close":7407.2798},{"date":"2023-06-26","close":7555.7964},{"date":"2023-06-27","close":7648.6196},{"date":"2023-06-28","close":7685.7485},{"date":"2023-06-29","close":7602.208},{"date":"2023-06-30","close":7713.5952},{"date":"2023-07-03","close":7760.0073},{"date":"2023-07-04","close":7871.3945},{"date":"2023-07-05","close":7899.2412},{"date":"2023-07-06","close":7657.9014},{"date":"2023-07-07","close":7574.3613},{"date":"2023-07-10","close":7630.0542},{"date":"2023-07-11","close":8075.6064},{"date":"2023-07-12","close":7936.3706},{"date":"2023-07-13","close":7899.2412},{"date":"2023-07-14","close":7685.7485},{"date":"2023-07-17","close":7815.7007},{"date":"2023-07-18","close":7862.1123},{"date":"2023-07-19","close":7880.6772},{"date":"2023-07-20","close":7778.5718},{"date":"2023-07-21","close":7602.208},{"date":"2023-07-24","close":7657.9014},{"date":"2023-07-25","close":7407.2798},{"date":"2023-07-26","close":7138.0928},{"date":"2023-07-27","close":7249.4805},{"date":"2023-07-28","close":7453.6914},{"date":"2023-07-31","close":7592.9258},{"date":"2023-08-01","close":7537.2314},{"date":"2023-08-02","close":7333.0215},{"date":"2023-08-03","close":7249.4805},{"date":"2023-08-04","close":7193.7866},{"date":"2023-08-07","close":7295.8916},{"date":"2023-08-08","close":7472.2554},{"date":"2023-08-09","close":7565.0786},{"date":"2023-08-10","close":7509.3848},{"date":"2023-08-11","close":7527.9492},{"date":"2023-08-14","close":7323.7388},{"date":"2023-08-16","close":7026.7046},{"date":"2023-08-17","close":6850.3413},{"date":"2023-08-18","close":6859.6235},{"date":"2023-08-21","close":6924.5996},{"date":"2023-08-22","close":6906.0356},{"date":"2023-08-23","close":6915.3174},{"date":"2023-08-24","close":6915.3174},{"date":"2023-08-25","close":6859.6235},{"date":"2023-08-28","close":6961.7285},{"date":"2023-08-29","close":6933.8813},{"date":"2023-08-30","close":7063.8345},{"date":"2023-08-31","close":6998.8584},{"date":"2023-09-01","close":7277.3276},{"date":"2023-09-04","close":7184.5044},{"date":"2023-09-05","close":7342.3032},{"date":"2023-09-06","close":7333.0215},{"date":"2023-09-07","close":7509.3848},{"date":"2023-09-08","close":7555.7964},{"date":"2023-09-11","close":7509.3848},{"date":"2023-09-12","close":7527.9492},{"date":"2023-09-13","close":7537.2314},{"date":"2023-09-14","close":7388.7144},{"date":"2023-09-15","close":7444.4082},{"date":"2023-09-18","close":7360.8682},{"date":"2023-09-19","close":7305.1743},{"date":"2023-09-20","close":7138.0928},{"date":"2023-09-21","close":6915.3174},{"date":"2023-09-22","close":6850.3413},{"date":"2023-09-25","close":6850.3413},{"date":"2023-09-26","close":6664.6953},{"date":"2023-09-27","close":6841.0586},{"date":"2023-10-04","close":6636.8486},{"date":"2023-10-05","close":6525.4604},{"date":"2023-10-06","close":6581.1548},{"date":"2023-10-10","close":6748.2354},{"date":"2023-10-11","close":6868.9058},{"date":"2023-10-12","close":6859.6235},{"date":"2023-10-13","close":7008.1406},{"date":"2023-10-16","close":6906.0356},{"date":"2023-10-17","close":7045.2695},{"date":"2023-10-18","close":6998.8584},{"date":"2023-10-19","close":6748.2354},{"date":"2023-10-20","close":6571.8716},{"date":"2023-10-23","close":6451.2021},{"date":"2023-10-24","close":6544.0254},{"date":"2023-10-25","close":6488.3315},{"date":"2023-10-26","close":6284.1206},{"date":"2023-10-27","close":6209.8623},{"date":"2023-10-30","close":6358.3789},{"date":"2023-10-31","close":6191.2974},{"date":"2023-11-01","close":6293.4023},{"date":"2023-11-02","close":6386.2256},{"date":"2023-11-03","close":6460.4844},{"date":"2023-11-06","close":6460.4844},{"date":"2023-11-07","close":6274.8384},{"date":"2023-11-08","close":6219.1445},{"date":"2023-11-09","close":6182.0156},{"date":"2023-11-10","close":6209.8623},{"date":"2023-11-13","close":6042.7808},{"date":"2023-11-14","close":6107.7563},{"date":"2023-11-15","close":6256.2739},{"date":"2023-11-16","close":6386.2256},{"date":"2023-11-17","close":6209.8623},{"date":"2023-11-20","close":6265.5562},{"date":"2023-11-21","close":6339.8145},{"date":"2023-11-22","close":6404.7905},{"date":"2023-11-23","close":6293.4023},{"date":"2023-11-24","close":6386.2256},{"date":"2023-11-27","close":6609.0015},{"date":"2023-11-28","close":6488.3315},{"date":"2023-11-29","close":6516.1782},{"date":"2023-11-30","close":6581.1548},{"date":"2023-12-01","close":6692.542},{"date":"2023-12-04","close":6748.2354},{"date":"2023-12-05","close":6590.4365},{"date":"2023-12-06","close":6618.2832},{"date":"2023-12-07","close":6534.7427},{"date":"2023-12-08","close":6571.8716},{"date":"2023-12-11","close":6618.2832},{"date":"2023-12-12","close":6618.2832},{"date":"2023-12-13","close":6516.1782},{"date":"2023-12-14","close":6655.4126},{"date":"2023-12-15","close":6627.5659},{"date":"2023-12-18","close":7026.7046},{"date":"2023-12-19","close":7221.6338},{"date":"2023-12-20","close":7518.6675},{"date":"2023-12-21","close":8075.6064},{"date":"2023-12-22","close":7091.6816},{"date":"2023-12-26","close":6980.2935},{"date":"2023-12-27","close":6857.1675},{"date":"2023-12-28","close":6895.0527},{"date":"2024-01-02","close":6885.5811},{"date":"2024-01-03","close":6819.2827},{"date":"2024-01-04","close":6876.1099},{"date":"2024-01-05","close":6800.3403},{"date":"2024-01-08","close":6752.9839},{"date":"2024-01-09","close":6904.5239},{"date":"2024-01-10","close":6913.9946},{"date":"2024-01-11","close":6838.2251},{"date":"2024-01-12","close":6790.8687},{"date":"2024-01-15","close":6762.4551},{"date":"2024-01-16","close":6743.5132},{"date":"2024-01-17","close":6535.146},{"date":"2024-01-18","close":6525.6748},{"date":"2024-01-19","close":6620.3872},{"date":"2024-01-22","close":6535.146},{"date":"2024-01-23","close":6487.7896},{"date":"2024-01-24","close":6516.2031},{"date":"2024-01-25","close":6487.7896},{"date":"2024-01-26","close":6506.7324},{"date":"2024-01-29","close":6487.7896},{"date":"2024-01-30","close":6430.9624},{"date":"2024-01-31","close":6374.1353},{"date":"2024-02-01","close":6412.02},{"date":"2024-02-02","close":6487.7896},{"date":"2024-02-05","close":6506.7324},{"date":"2024-02-06","close":6601.4443},{"date":"2024-02-07","close":6601.4443},{"date":"2024-02-08","close":6563.5596},{"date":"2024-02-13","close":6554.0884},{"date":"2024-02-14","close":6591.9731},{"date":"2024-02-15","close":6591.9731},{"date":"2024-02-16","close":6667.7432},{"date":"2024-02-19","close":6620.3872},{"date":"2024-02-20","close":6563.5596},{"date":"2024-02-21","close":6582.502},{"date":"2024-02-22","close":6582.502},{"date":"2024-02-23","close":6459.376},{"date":"2024-02-26","close":6412.02},{"date":"2024-02-27","close":6374.1353},{"date":"2024-02-28","close":6402.5488},{"date":"2024-02-29","close":6516.2031},{"date":"2024-03-04","close":6468.8477},{"date":"2024-03-05","close":6412.02},{"date":"2024-03-06","close":6402.5488},{"date":"2024-03-07","close":6383.6064},{"date":"2024-03-08","close":6374.1353},{"date":"2024-03-11","close":6326.7788},{"date":"2024-03-12","close":6374.1353},{"date":"2024-03-13","close":6355.1924},{"date":"2024-03-14","close":6355.1924},{"date":"2024-03-15","close":6374.1353},{"date":"2024-03-18","close":6317.3076},{"date":"2024-03-19","close":6288.894},{"date":"2024-03-20","close":6298.3652},{"date":"2024-03-21","close":6298.3652},{"date":"2024-03-22","close":6279.4229},{"date":"2024-03-25","close":6298.3652},{"date":"2024-03-26","close":6345.7217},{"date":"2024-03-27","close":6345.7217},{"date":"2024-03-28","close":6307.8369},{"date":"2024-03-29","close":6288.894},{"date":"2024-04-01","close":6288.894},{"date":"2024-04-02","close":6269.9512},{"date":"2024-04-03","close":6194.1816},{"date":"2024-04-04","close":6184.7109},{"date":"2024-04-05","close":6374.1353},{"date":"2024-04-08","close":6260.4805},{"date":"2024-04-09","close":6222.5957},{"date":"2024-04-11","close":6241.5376},{"date":"2024-04-12","close":6213.124},{"date":"2024-04-15","close":6383.6064},{"date":"2024-04-16","close":6317.3076},{"date":"2024-04-17","close":6175.2393},{"date":"2024-04-18","close":6393.0771},{"date":"2024-04-19","close":6279.4229},{"date":"2024-04-22","close":6213.124},{"date":"2024-04-23","close":6184.7109},{"date":"2024-04-24","close":6165.7681},{"date":"2024-04-25","close":6061.585},{"date":"2024-04-26","close":5881.6313},{"date":"2024-04-29","close":5947.9302},{"date":"2024-04-30","close":5919.5161},{"date":"2024-05-02","close":5891.1025},{"date":"2024-05-03","close":5862.689},{"date":"2024-05-07","close":5862.689},{"date":"2024-05-08","close":5824.8042},{"date":"2024-05-09","close":5805.8613},{"date":"2024-05-10","close":5843.7461},{"date":"2024-05-13","close":5891.1025},{"date":"2024-05-14","close":5872.1597},{"date":"2024-05-16","close":5644.8506},{"date":"2024-05-17","close":5502.7822},{"date":"2024-05-20","close":5474.3687},{"date":"2024-05-21","close":5303.8867},{"date":"2024-05-22","close":5284.9438},{"date":"2024-05-23","close":5332.3003},{"date":"2024-05-24","close":5322.8291},{"date":"2024-05-27","close":5455.4263},{"date":"2024-05-28","close":5436.4834},{"date":"2024-05-29","close":5332.3003},{"date":"2024-05-30","close":5256.5303},{"date":"2024-05-31","close":5256.5303},{"date":"2024-06-03","close":5294.4155},{"date":"2024-06-04","close":5114.4619},{"date":"2024-06-05","close":5076.5771},{"date":"2024-06-07","close":5048.1636},{"date":"2024-06-10","close":5190.2314},{"date":"2024-06-11","close":5114.4619},{"date":"2024-06-12","close":5104.9912},{"date":"2024-06-13","close":5067.106},{"date":"2024-06-14","close":4991.3359},{"date":"2024-06-17","close":4991.3359},{"date":"2024-06-18","close":5000.8071},{"date":"2024-06-19","close":5048.1636},{"date":"2024-06-20","close":5152.3467},{"date":"2024-06-21","close":5190.2314},{"date":"2024-06-24","close":5256.5303},{"date":"2024-06-25","close":5171.2896},{"date":"2024-06-26","close":5190.2314},{"date":"2024-06-27","close":5171.2896},{"date":"2024-06-28","close":5152.3467},{"date":"2024-07-01","close":5095.5195},{"date":"2024-07-02","close":5190.2314},{"date":"2024-07-03","close":5086.0483},{"date":"2024-07-04","close":5133.4043},{"date":"2024-07-05","close":5133.4043},{"date":"2024-07-08","close":5161.8179},{"date":"2024-07-09","close":5142.876},{"date":"2024-07-10","close":5152.3467},{"date":"2024-07-11","close":5133.4043},{"date":"2024-07-12","close":5133.4043},{"date":"2024-07-15","close":5095.5195},{"date":"2024-07-16","close":5029.2207},{"date":"2024-07-17","close":5076.5771},{"date":"2024-07-18","close":5086.0483},{"date":"2024-07-19","close":5067.106},{"date":"2024-07-22","close":4972.3936},{"date":"2024-07-23","close":5123.9331},{"date":"2024-07-24","close":4991.3359},{"date":"2024-07-25","close":4830.3252},{"date":"2024-07-26","close":5048.1636},{"date":"2024-07-29","close":5142.876},{"date":"2024-07-30","close":5086.0483},{"date":"2024-07-31","close":5095.5195},{"date":"2024-08-01","close":5104.9912},{"date":"2024-08-02","close":4915.5659},{"date":"2024-08-05","close":4243.1094},{"date":"2024-08-06","close":4574.6021},{"date":"2024-08-07","close":4593.5444},{"date":"2024-08-08","close":4465.6831},{"date":"2024-08-09","close":4555.6597},{"date":"2024-08-12","close":4868.21},{"date":"2024-08-13","close":4773.498},{"date":"2024-08-14","close":4773.498},{"date":"2024-08-16","close":5114.4619},{"date":"2024-08-19","close":5076.5771},{"date":"2024-08-20","close":5086.0483},{"date":"2024-08-21","close":5142.876},{"date":"2024-08-22","close":4981.8652},{"date":"2024-08-23","close":4991.3359},{"date":"2024-08-26","close":4887.1523},{"date":"2024-08-27","close":4953.4512},{"date":"2024-08-28","close":4915.5659},{"date":"2024-08-29","close":5029.2207},{"date":"2024-08-30","close":4887.1523},{"date":"2024-09-02","close":4896.624},{"date":"2024-09-03","close":5104.9912},{"date":"2024-09-04","close":4839.7964},{"date":"2024-09-05","close":4839.7964},{"date":"2024-09-06","close":4664.5786},{"date":"2024-09-09","close":4550.9243},{"date":"2024-09-10","close":4399.3848},{"date":"2024-09-11","close":4479.8896},{"date":"2024-09-12","close":4579.3374},{"date":"2024-09-13","close":4607.751},{"date":"2024-09-19","close":4607.751},{"date":"2024-09-20","close":4555.6597},{"date":"2024-09-23","close":4593.5444},{"date":"2024-09-24","close":4645.6367},{"date":"2024-09-25","close":4702.4634},{"date":"2024-09-26","close":4730.877},{"date":"2024-09-27","close":4811.3828},{"date":"2024-09-30","close":4820.854},{"date":"2024-10-02","close":4764.0264},{"date":"2024-10-04","close":4745.0845},{"date":"2024-10-07","close":4721.4062},{"date":"2024-10-08","close":4640.9004},{"date":"2024-10-10","close":4664.5786},{"date":"2024-10-11","close":4640.9004},{"date":"2024-10-14","close":4621.9585},{"date":"2024-10-15","close":4607.751},{"date":"2024-10-16","close":4574.6021},{"date":"2024-10-17","close":4546.1885},{"date":"2024-10-18","close":4446.7402},{"date":"2024-10-21","close":4427.7983},{"date":"2024-10-22","close":4347.2925},{"date":"2024-10-23","close":4380.4419},{"date":"2024-10-24","close":4318.8789},{"date":"2024-10-25","close":4252.5806},{"date":"2024-10-28","close":4451.4761},{"date":"2024-10-29","close":4489.3613},{"date":"2024-10-30","close":4385.1777},{"date":"2024-10-31","close":4437.2695},{"date":"2024-11-01","close":4446.7402},{"date":"2024-11-04","close":4465.6831},{"date":"2024-11-05","close":4782.9692},{"date":"2024-11-06","close":4408.8555},{"date":"2024-11-07","close":4328.3501},{"date":"2024-11-08","close":4271.5229},{"date":"2024-11-11","close":4764.0264},{"date":"2024-11-12","close":4508.3032},{"date":"2024-11-13","close":4352.0283},{"date":"2024-11-14","close":4086.8342},{"date":"2024-11-15","close":3982.6504},{"date":"2024-11-18","close":3987.3862},{"date":"2024-11-19","close":3973.1794},{"date":"2024-11-20","close":4015.7998},{"date":"2024-11-21","close":3982.6504},{"date":"2024-11-22","close":3968.4436},{"date":"2024-11-25","close":4015.7998},{"date":"2024-11-26","close":3992.1218},{"date":"2024-11-27","close":3930.5588},{"date":"2024-11-28","close":3911.6165},{"date":"2024-11-29","close":3821.6396},{"date":"2024-12-02","close":3693.7783},{"date":"2024-12-03","close":3769.5479},{"date":"2024-12-04","close":3693.7783},{"date":"2024-12-05","close":3703.2493},{"date":"2024-12-06","close":3655.8931},{"date":"2024-12-09","close":3314.929},{"date":"2024-12-10","close":3518.5603},{"date":"2024-12-11","close":3575.3877},{"date":"2024-12-12","close":3537.5027},{"date":"2024-12-13","close":3651.1577},{"date":"2024-12-16","close":3693.7783},{"date":"2024-12-17","close":3745.8699},{"date":"2024-12-18","close":3802.6973},{"date":"2024-12-19","close":3793.2261},{"date":"2024-12-20","close":3769.5479},{"date":"2024-12-23","close":3864.2603},{"date":"2024-12-24","close":3783.7546},{"date":"2024-12-26","close":3693.7783},{"date":"2024-12-27","close":3861.2295},{"date":"2024-12-30","close":3811.979},{"date":"2025-01-02","close":3900.6299},{"date":"2025-01-03","close":3974.5054},{"date":"2025-01-06","close":3974.5054},{"date":"2025-01-07","close":4008.9807},{"date":"2025-01-08","close":4008.9807},{"date":"2025-01-09","close":3949.8801},{"date":"2025-01-10","close":3940.03},{"date":"2025-01-13","close":3826.7542},{"date":"2025-01-14","close":3861.2295},{"date":"2025-01-15","close":3836.6042},{"date":"2025-01-16","close":3831.6792},{"date":"2025-01-17","close":3826.7542},{"date":"2025-01-20","close":3831.6792},{"date":"2025-01-21","close":3876.0046},{"date":"2025-01-22","close":3851.3794},{"date":"2025-01-23","close":3708.5532},{"date":"2025-01-24","close":3683.9282},{"date":"2025-01-31","close":3550.9521},{"date":"2025-02-03","close":3432.7512},{"date":"2025-02-04","close":3462.3015},{"date":"2025-02-05","close":3634.6777},{"date":"2025-02-06","close":3595.2773},{"date":"2025-02-07","close":3555.8772},{"date":"2025-02-10","close":3526.3269},{"date":"2025-02-11","close":3550.9521},{"date":"2025-02-12","close":3536.177},{"date":"2025-02-13","close":3575.5774},{"date":"2025-02-14","close":3565.7273},{"date":"2025-02-17","close":3590.3525},{"date":"2025-02-18","close":3664.228},{"date":"2025-02-19","close":3703.6282},{"date":"2025-02-20","close":3703.6282},{"date":"2025-02-21","close":3723.3284},{"date":"2025-02-24","close":3703.6282},{"date":"2025-02-25","close":3718.4033},{"date":"2025-02-26","close":3693.7783},{"date":"2025-02-27","close":3664.228},{"date":"2025-02-28","close":3826.7542},{"date":"2025-03-04","close":3802.1292},{"date":"2025-03-05","close":3876.0046},{"date":"2025-03-06","close":3846.4543},{"date":"2025-03-07","close":3989.2805},{"date":"2025-03-10","close":4220.7573},{"date":"2025-03-11","close":4319.2578},{"date":"2025-03-12","close":4235.5322},{"date":"2025-03-13","close":4107.4814},{"date":"2025-03-14","close":4087.7812},{"date":"2025-03-17","close":3979.4304},{"date":"2025-03-18","close":3890.7798},{"date":"2025-03-19","close":3984.3555},{"date":"2025-03-20","close":3925.2549},{"date":"2025-03-21","close":3900.6299},{"date":"2025-03-24","close":3880.9297},{"date":"2025-03-25","close":3816.9041},{"date":"2025-03-26","close":3816.9041},{"date":"2025-03-27","close":3816.9041},{"date":"2025-03-28","close":3777.5039},{"date":"2025-03-31","close":3703.6282},{"date":"2025-04-01","close":3816.9041},{"date":"2025-04-02","close":3777.5039},{"date":"2025-04-03","close":3738.1035},{"date":"2025-04-04","close":3728.2534},{"date":"2025-04-07","close":3546.0271},{"date":"2025-04-08","close":3575.5774},{"date":"2025-04-09","close":3541.1021},{"date":"2025-04-10","close":3644.5278},{"date":"2025-04-11","close":3693.7783},{"date":"2025-04-14","close":3743.0286},{"date":"2025-04-15","close":3752.8787},{"date":"2025-04-16","close":3683.9282},{"date":"2025-04-17","close":3757.8037},{"date":"2025-04-18","close":3787.354},{"date":"2025-04-21","close":3797.2041},{"date":"2025-04-22","close":4018.8308},{"date":"2025-04-23","close":4102.5562},{"date":"2025-04-24","close":4048.3809},{"date":"2025-04-25","close":4073.0061},{"date":"2025-04-28","close":3969.5803},{"date":"2025-04-29","close":3979.4304},{"date":"2025-04-30","close":3920.3298},{"date":"2025-05-02","close":3846.4543},{"date":"2025-05-07","close":3856.3044},{"date":"2025-05-08","close":3890.7798},{"date":"2025-05-09","close":3871.0796},{"date":"2025-05-12","close":3925.2549},{"date":"2025-05-13","close":3974.5054},{"date":"2025-05-14","close":4132.1064},{"date":"2025-05-15","close":4132.1064},{"date":"2025-05-16","close":4023.7559},{"date":"2025-05-19","close":3979.4304},{"date":"2025-05-20","close":3989.2805},{"date":"2025-05-21","close":3954.8052},{"date":"2025-05-22","close":3900.6299},{"date":"2025-05-23","close":3944.9551},{"date":"2025-05-26","close":3920.3298},{"date":"2025-05-27","close":3841.5293},{"date":"2025-05-28","close":3885.8547},{"date":"2025-05-29","close":3905.5549},{"date":"2025-05-30","close":3861.2295},{"date":"2025-06-02","close":3807.0542},{"date":"2025-06-04","close":3876.0046},{"date":"2025-06-05","close":3969.5803},{"date":"2025-06-09","close":4018.8308},{"date":"2025-06-10","close":4004.0557},{"date":"2025-06-11","close":3989.2805},{"date":"2025-06-12","close":4013.9058},{"date":"2025-06-13","close":4013.9058},{"date":"2025-06-16","close":4048.3809},{"date":"2025-06-17","close":4013.9058},{"date":"2025-06-18","close":4063.156},{"date":"2025-06-19","close":4053.3059},{"date":"2025-06-20","close":4004.0557},{"date":"2025-06-23","close":4038.5308},{"date":"2025-06-24","close":4018.8308},{"date":"2025-06-25","close":3994.2056},{"date":"2025-06-26","close":3944.9551},{"date":"2025-06-27","close":3866.1545},{"date":"2025-06-30","close":3866.1545},{"date":"2025-07-01","close":3930.1799},{"date":"2025-07-02","close":3915.405},{"date":"2025-07-03","close":4058.231},{"date":"2025-07-04","close":4033.6057},{"date":"2025-07-07","close":3935.105},{"date":"2025-07-08","close":3930.1799},{"date":"2025-07-09","close":3930.1799},{"date":"2025-07-10","close":3954.8052},{"date":"2025-07-11","close":3954.8052},{"date":"2025-07-14","close":3969.5803},{"date":"2025-07-15","close":3949.8801},{"date":"2025-07-16","close":3940.03},{"date":"2025-07-17","close":3940.03},{"date":"2025-07-18","close":3920.3298},{"date":"2025-07-21","close":3949.8801},{"date":"2025-07-22","close":3885.8547},{"date":"2025-07-23","close":4077.9312},{"date":"2025-07-24","close":4004.0557},{"date":"2025-07-25","close":3944.9551},{"date":"2025-07-28","close":3900.6299},{"date":"2025-07-29","close":3890.7798},{"date":"2025-07-30","close":3920.3298},{"date":"2025-07-31","close":3900.6299},{"date":"2025-08-01","close":3738.1035},{"date":"2025-08-04","close":3787.354},{"date":"2025-08-05","close":3782.429},{"date":"2025-08-06","close":3816.9041},{"date":"2025-08-07","close":3816.9041},{"date":"2025-08-08","close":3851.3794},{"date":"2025-08-11","close":3811.979},{"date":"2025-08-12","close":3762.7288},{"date":"2025-08-13","close":3738.1035},{"date":"2025-08-14","close":3738.1035},{"date":"2025-08-18","close":3639.6028},{"date":"2025-08-19","close":3723.3284},{"date":"2025-08-20","close":3693.7783},{"date":"2025-08-21","close":3674.0781},{"date":"2025-08-22","close":3693.7783},{"date":"2025-08-25","close":3713.4783},{"date":"2025-08-26","close":3733.1785},{"date":"2025-08-27","close":3718.4033},{"date":"2025-08-28","close":3713.4783},{"date":"2025-08-29","close":3708.5532},{"date":"2025-09-01","close":3472.1516},{"date":"2025-09-02","close":3452.4514},{"date":"2025-09-03","close":3496.7766},{"date":"2025-09-04","close":3486.9268},{"date":"2025-09-05","close":3526.3269},{"date":"2025-09-08","close":3521.4019},{"date":"2025-09-09","close":3536.177},{"date":"2025-09-10","close":3575.5774},{"date":"2025-09-11","close":3575.5774},{"date":"2025-09-12","close":3555.8772},{"date":"2025-09-15","close":3560.8022},{"date":"2025-09-16","close":3560.8022},{"date":"2025-09-17","close":3526.3269},{"date":"2025-09-18","close":3511.5518},{"date":"2025-09-19","close":3575.0},{"date":"2025-09-22","close":3482.0017},{"date":"2025-09-23","close":3462.3015},{"date":"2025-09-24","close":3457.3765},{"date":"2025-09-25","close":3403.2009},{"date":"2025-09-26","close":3349.0256},{"date":"2025-09-29","close":3378.5759},{"date":"2025-09-30","close":3299.7751},{"date":"2025-10-01","close":3275.1499},{"date":"2025-10-02","close":3299.7751},{"date":"2025-10-10","close":3280.075},{"date":"2025-10-13","close":3265.3},{"date":"2025-10-14","close":3349.0256},{"date":"2025-10-15","close":3403.2009},{"date":"2025-10-16","close":3398.2759},{"date":"2025-10-17","close":3329.3254},{"date":"2025-10-20","close":3329.3254},{"date":"2025-10-21","close":3339.1755},{"date":"2025-10-22","close":3373.6509},{"date":"2025-10-23","close":3358.8757},{"date":"2025-10-24","close":3393.3508},{"date":"2025-10-27","close":3378.5759},{"date":"2025-10-28","close":3349.0256},{"date":"2025-10-29","close":3314.5503},{"date":"2025-10-30","close":3230.8247},{"date":"2025-10-31","close":3211.1245},{"date":"2025-11-03","close":3142.1741},{"date":"2025-11-04","close":3152.0242},{"date":"2025-11-05","close":3102.7737},{"date":"2025-11-06","close":3147.0991},{"date":"2025-11-07","close":3117.5488},{"date":"2025-11-10","close":3171.7241},{"date":"2025-11-11","close":3161.8743},{"date":"2025-11-12","close":3225.8997},{"date":"2025-11-13","close":3230.8247},{"date":"2025-11-14","close":3201.2744},{"date":"2025-11-17","close":3191.4243},{"date":"2025-11-18","close":3107.6987},{"date":"2025-11-19","close":3127.3989},{"date":"2025-11-20","close":3211.1245},{"date":"2025-11-21","close":3191.4243},{"date":"2025-11-24","close":3161.8743},{"date":"2025-11-25","close":3147.0991},{"date":"2025-11-26","close":3142.1741},{"date":"2025-11-27","close":3250.5249},{"date":"2025-11-28","close":3285.0},{"date":"2025-12-01","close":3250.5249},{"date":"2025-12-02","close":3270.2251},{"date":"2025-12-03","close":3289.925},{"date":"2025-12-04","close":3285.0},{"date":"2025-12-05","close":3299.7751},{"date":"2025-12-08","close":3250.5249},{"date":"2025-12-09","close":3260.375},{"date":"2025-12-10","close":3265.3},{"date":"2025-12-11","close":3280.075},{"date":"2025-12-12","close":3319.4753},{"date":"2025-12-15","close":3344.1006},{"date":"2025-12-16","close":3285.0},{"date":"2025-12-17","close":3285.0},{"date":"2025-12-18","close":3289.925},{"date":"2025-12-19","close":3304.7002},{"date":"2025-12-22","close":3280.075},{"date":"2025-12-23","close":3275.1499},{"date":"2025-12-24","close":3289.925},{"date":"2025-12-26","close":3285.0},{"date":"2025-12-29","close":3235.0},{"date":"2025-12-30","close":3200.0},{"date":"2026-01-02","close":3165.0},{"date":"2026-01-05","close":3150.0},{"date":"2026-01-06","close":3290.0},{"date":"2026-01-07","close":3155.0},{"date":"2026-01-08","close":3150.0},{"date":"2026-01-09","close":3170.0},{"date":"2026-01-12","close":3120.0},{"date":"2026-01-13","close":3265.0},{"date":"2026-01-14","close":3280.0},{"date":"2026-01-15","close":3280.0},{"date":"2026-01-16","close":3260.0},{"date":"2026-01-19","close":3190.0},{"date":"2026-01-20","close":3210.0},{"date":"2026-01-21","close":3160.0},{"date":"2026-01-22","close":3150.0},{"date":"2026-01-23","close":3270.0},{"date":"2026-01-26","close":3295.0},{"date":"2026-01-27","close":3300.0},{"date":"2026-01-28","close":3285.0},{"date":"2026-01-29","close":3315.0},{"date":"2026-01-30","close":3315.0},{"date":"2026-02-02","close":3210.0},{"date":"2026-02-03","close":3245.0},{"date":"2026-02-04","close":3305.0},{"date":"2026-02-05","close":3320.0},{"date":"2026-02-06","close":3250.0},{"date":"2026-02-09","close":3280.0},{"date":"2026-02-10","close":3330.0},{"date":"2026-02-11","close":3340.0},{"date":"2026-02-12","close":3340.0},{"date":"2026-02-13","close":3340.0},{"date":"2026-02-19","close":3350.0},{"date":"2026-02-20","close":3430.0},{"date":"2026-02-23","close":3435.0},{"date":"2026-02-24","close":3440.0},{"date":"2026-02-25","close":3455.0},{"date":"2026-02-26","close":3355.0},{"date":"2026-02-27","close":3300.0},{"date":"2026-03-03","close":3425.0},{"date":"2026-03-04","close":3185.0},{"date":"2026-03-05","close":3440.0},{"date":"2026-03-06","close":3520.0},{"date":"2026-03-09","close":4575.0},{"date":"2026-03-10","close":4175.0},{"date":"2026-03-11","close":4020.0},{"date":"2026-03-12","close":4190.0},{"date":"2026-03-13","close":4065.0},{"date":"2026-03-16","close":3975.0},{"date":"2026-03-17","close":3815.0},{"date":"2026-03-18","close":3730.0},{"date":"2026-03-19","close":4010.0},{"date":"2026-03-20","close":3960.0},{"date":"2026-03-23","close":4040.0},{"date":"2026-03-24","close":4290.0},{"date":"2026-03-25","close":4165.0},{"date":"2026-03-26","close":4785.0},{"date":"2026-03-27","close":4685.0},{"date":"2026-03-30","close":5350.0},{"date":"2026-03-31","close":4935.0},{"date":"2026-04-01","close":4705.0},{"date":"2026-04-02","close":5720.0},{"date":"2026-04-03","close":5600.0},{"date":"2026-04-06","close":5580.0},{"date":"2026-04-07","close":5090.0},{"date":"2026-04-08","close":4510.0},{"date":"2026-04-09","close":4605.0},{"date":"2026-04-10","close":4430.0},{"date":"2026-04-13","close":4685.0},{"date":"2026-04-14","close":4495.0},{"date":"2026-04-15","close":4290.0},{"date":"2026-04-16","close":4320.0},{"date":"2026-04-17","close":4305.0},{"date":"2026-04-20","close":4415.0},{"date":"2026-04-21","close":4375.0},{"date":"2026-04-22","close":4870.0},{"date":"2026-04-23","close":4730.0},{"date":"2026-04-24","close":4665.0},{"date":"2026-04-27","close":4760.0},{"date":"2026-04-28","close":4570.0},{"date":"2026-04-29","close":4665.0},{"date":"2026-04-30","close":4755.0},{"date":"2026-05-04","close":4550.0},{"date":"2026-05-06","close":4520.0},{"date":"2026-05-07","close":4250.0},{"date":"2026-05-08","close":4245.0},{"date":"2026-05-11","close":4150.0},{"date":"2026-05-12","close":4050.0},{"date":"2026-05-13","close":4135.0},{"date":"2026-05-14","close":4215.0},{"date":"2026-05-15","close":4055.0},{"date":"2026-05-18","close":4010.0},{"date":"2026-05-19","close":4000.0},{"date":"2026-05-20","close":3840.0},{"date":"2026-05-21","close":3630.0},{"date":"2026-05-22","close":3785.0},{"date":"2026-05-26","close":3660.0},{"date":"2026-05-27","close":3565.0},{"date":"2026-05-28","close":3570.0},{"date":"2026-05-29","close":3380.0},{"date":"2026-06-01","close":3240.0},{"date":"2026-06-02","close":3080.0},{"date":"2026-06-04","close":3180.0},{"date":"2026-06-05","close":3120.0},{"date":"2026-06-08","close":2955.0},{"date":"2026-06-09","close":2930.0},{"date":"2026-06-10","close":2940.0},{"date":"2026-06-11","close":3070.0},{"date":"2026-06-12","close":2975.0},{"date":"2026-06-15","close":3025.0},{"date":"2026-06-16","close":3015.0},{"date":"2026-06-17","close":3015.0},{"date":"2026-06-18","close":2850.0},{"date":"2026-06-19","close":2810.0},{"date":"2026-06-22","close":2815.0},{"date":"2026-06-23","close":2700.0},{"date":"2026-06-24","close":2765.0},{"date":"2026-06-25","close":2675.0},{"date":"2026-06-26","close":2505.0},{"date":"2026-06-29","close":2660.0},{"date":"2026-06-30","close":2595.0},{"date":"2026-07-01","close":2655.0},{"date":"2026-07-02","close":2650.0},{"date":"2026-07-03","close":2690.0},{"date":"2026-07-06","close":2630.0},{"date":"2026-07-07","close":2645.0},{"date":"2026-07-08","close":2615.0},{"date":"2026-07-09","close":2685.0},{"date":"2026-07-10","close":2795.0},{"date":"2026-07-13","close":2775.0},{"date":"2026-07-14","close":2835.0},{"date":"2026-07-15","close":2905.0},{"date":"2026-07-16","close":2920.0},{"date":"2026-07-20","close":2900.0},{"date":"2026-07-21","close":2920.0},{"date":"2026-07-22","close":3030.0},{"date":"2026-07-23","close":3235.0},{"date":"2026-07-24","close":3140.0},{"date":"2026-07-27","close":3095.0},{"date":"2026-07-28","close":2850.0},{"date":"2026-07-29","close":2750.0},{"date":"2026-07-30","close":2710.0},{"date":"2026-07-31","close":2695.0},{"date":"2026-08-03","close":2580.0},{"date":"2026-08-04","close":2695.0},{"date":"2026-08-05","close":2795.0},{"date":"2026-08-06","close":3045.0},{"date":"2026-08-07","close":3105.0},{"date":"2026-08-10","close":3285.0},{"date":"2026-08-11","close":3395.0},{"date":"2026-08-12","close":3380.0},{"date":"2026-08-13","close":3240.0},{"date":"2026-08-14","close":3325.0},{"date":"2026-08-18","close":3580.0},{"date":"2026-08-19","close":3715.0},{"date":"2026-08-20","close":3670.0},{"date":"2026-08-21","close":3620.0},{"date":"2026-08-24","close":3620.0},{"date":"2026-08-25","close":3690.0},{"date":"2026-08-26","close":3750.0},{"date":"2026-08-27","close":3685.0},{"date":"2026-08-28","close":3740.0},{"date":"2026-08-31","close":3750.0},{"date":"2026-09-01","close":3720.0},{"date":"2026-09-02","close":3725.0},{"date":"2026-09-03","close":3820.0},{"date":"2026-09-04","close":4000.0},{"date":"2026-09-07","close":3900.0},{"date":"2026-09-08","close":3905.0},{"date":"2026-09-09","close":3970.0},{"date":"2026-09-10","close":4065.0},{"date":"2026-09-11","close":3970.0},{"date":"2026-09-14","close":3840.0},{"date":"2026-09-15","close":3785.0},{"date":"2026-09-16","close":3780.0},{"date":"2026-09-17","close":3860.0},{"date":"2026-09-18","close":3715.0},{"date":"2026-09-21","close":3700.0},{"date":"2026-09-22","close":3575.0},{"date":"2026-09-23","close":3645.0},{"date":"2026-09-28","close":3765.0},{"date":"2026-09-29","close":3645.0},{"date":"2026-09-30","close":3640.0},{"date":"2026-10-01","close":3520.0},{"date":"2026-10-02","close":3580.0},{"date":"2026-10-06","close":3585.0},{"date":"2026-10-07","close":3635.0},{"date":"2026-10-08","close":3560.0},{"date":"2026-10-12","close":3410.0},{"date":"2026-10-13","close":3400.0},{"date":"2026-10-14","close":3475.0},{"date":"2026-10-15","close":3305.0},{"date":"2026-10-16","close":3395.0},{"date":"2026-10-19","close":3445.0},{"date":"2026-10-20","close":3370.0},{"date":"2026-10-21","close":3450.0},{"date":"2026-10-22","close":3450.0},{"date":"2026-10-23","close":3325.0}],"chart_data":[{"date":"2024-10-23","open":4319,"high":4385,"low":4234,"close":4380,"volume":28105,"rsi_14":10.26,"sma_20":4879.75,"sma_60":5029.5,"sma_120":5334.25},{"date":"2024-10-24","open":4319,"high":4395,"low":4295,"close":4319,"volume":11388,"rsi_14":10.17,"sma_20":4865.25,"sma_60":5015.33,"sma_120":5318.0},{"date":"2024-10-25","open":4380,"high":4390,"low":4196,"close":4253,"volume":37711,"rsi_14":9.38,"sma_20":4844.5,"sma_60":5002.33,"sma_120":5302.08},{"date":"2024-10-28","open":4210,"high":4916,"low":4210,"close":4451,"volume":595559,"rsi_14":32.73,"sma_20":4831.25,"sma_60":4995.67,"sma_120":5289.5},{"date":"2024-10-29","open":4451,"high":4537,"low":4376,"close":4489,"volume":67737,"rsi_14":39.74,"sma_20":4818.5,"sma_60":4985.83,"sma_120":5276.67},{"date":"2024-10-30","open":4376,"high":4499,"low":4376,"close":4385,"volume":43652,"rsi_14":32.95,"sma_20":4796.0,"sma_60":4972.5,"sma_120":5263.17},{"date":"2024-10-31","open":4404,"high":4456,"low":4371,"close":4437,"volume":35455,"rsi_14":37.99,"sma_20":4775.75,"sma_60":4961.08,"sma_120":5250.38},{"date":"2024-11-01","open":4376,"high":4537,"low":4357,"close":4447,"volume":38983,"rsi_14":39.55,"sma_20":4759.0,"sma_60":4949.67,"sma_120":5237.92},{"date":"2024-11-04","open":4451,"high":4575,"low":4385,"close":4466,"volume":52063,"rsi_14":41.57,"sma_20":4744.25,"sma_60":4938.42,"sma_120":5225.62},{"date":"2024-11-05","open":4494,"high":5020,"low":4480,"close":4783,"volume":671017,"rsi_14":59.24,"sma_20":4747.5,"sma_60":4936.08,"sma_120":5216.46},{"date":"2024-11-06","open":4830,"high":4830,"low":4371,"close":4409,"volume":281642,"rsi_14":45.34,"sma_20":4735.25,"sma_60":4939.0,"sma_120":5204.17},{"date":"2024-11-07","open":4414,"high":4433,"low":4281,"close":4328,"volume":91102,"rsi_14":45.93,"sma_20":4717.5,"sma_60":4934.67,"sma_120":5190.83},{"date":"2024-11-08","open":4395,"high":4470,"low":4262,"close":4272,"volume":88318,"rsi_14":44.76,"sma_20":4698.0,"sma_60":4929.0,"sma_120":5176.58},{"date":"2024-11-11","open":4376,"high":4878,"low":4376,"close":4764,"volume":1049845,"rsi_14":60.95,"sma_20":4705.5,"sma_60":4934.25,"sma_120":5166.83},{"date":"2024-11-12","open":4830,"high":4916,"low":4508,"close":4508,"volume":350931,"rsi_14":53.01,"sma_20":4700.25,"sma_60":4933.42,"sma_120":5156.83},{"date":"2024-11-13","open":4508,"high":4627,"low":4352,"close":4352,"volume":85588,"rsi_14":50.75,"sma_20":4688.5,"sma_60":4924.33,"sma_120":5146.71},{"date":"2024-11-14","open":4309,"high":4366,"low":4025,"close":4087,"volume":221692,"rsi_14":46.58,"sma_20":4664.25,"sma_60":4912.25,"sma_120":5134.5},{"date":"2024-11-15","open":4063,"high":4120,"low":3878,"close":3983,"volume":102324,"rsi_14":39.92,"sma_20":4639.75,"sma_60":4898.33,"sma_120":5122.88},{"date":"2024-11-18","open":3945,"high":4120,"low":3945,"close":3987,"volume":51394,"rsi_14":39.05,"sma_20":4616.5,"sma_60":4878.5,"sma_120":5111.46},{"date":"2024-11-19","open":3987,"high":4035,"low":3968,"close":3973,"volume":21429,"rsi_14":40.65,"sma_20":4596.75,"sma_60":4859.08,"sma_120":5099.5},{"date":"2024-11-20","open":4030,"high":4030,"low":3945,"close":4016,"volume":26992,"rsi_14":40.39,"sma_20":4577.5,"sma_60":4840.25,"sma_120":5088.0},{"date":"2024-11-21","open":4030,"high":4039,"low":3968,"close":3983,"volume":18708,"rsi_14":39.53,"sma_20":4559.75,"sma_60":4819.83,"sma_120":5075.04},{"date":"2024-11-22","open":4025,"high":4063,"low":3964,"close":3968,"volume":24306,"rsi_14":38.76,"sma_20":4544.75,"sma_60":4802.0,"sma_120":5062.12},{"date":"2024-11-25","open":3940,"high":4087,"low":3940,"close":4016,"volume":64452,"rsi_14":30.24,"sma_20":4521.75,"sma_60":4784.83,"sma_120":5050.54},{"date":"2024-11-26","open":4016,"high":4054,"low":3902,"close":3992,"volume":46799,"rsi_14":36.9,"sma_20":4495.5,"sma_60":4769.08,"sma_120":5039.42},{"date":"2024-11-27","open":3978,"high":4002,"low":3921,"close":3931,"volume":40370,"rsi_14":37.35,"sma_20":4471.5,"sma_60":4751.08,"sma_120":5027.75},{"date":"2024-11-28","open":3954,"high":4049,"low":3869,"close":3912,"volume":77169,"rsi_14":38.27,"sma_20":4443.75,"sma_60":4733.42,"sma_120":5015.58},{"date":"2024-11-29","open":3912,"high":3968,"low":3788,"close":3822,"volume":62449,"rsi_14":8.37,"sma_20":4410.75,"sma_60":4712.17,"sma_120":5004.21},{"date":"2024-12-02","open":3798,"high":3874,"low":3684,"close":3694,"volume":57770,"rsi_14":9.43,"sma_20":4370.0,"sma_60":4691.17,"sma_120":4992.04},{"date":"2024-12-03","open":3713,"high":3770,"low":3665,"close":3770,"volume":49771,"rsi_14":18.46,"sma_20":4316.5,"sma_60":4671.33,"sma_120":4980.79},{"date":"2024-12-04","open":3680,"high":3765,"low":3651,"close":3694,"volume":40014,"rsi_14":23.23,"sma_20":4278.75,"sma_60":4646.5,"sma_120":4967.62},{"date":"2024-12-05","open":3651,"high":3708,"low":3637,"close":3703,"volume":30106,"rsi_14":28.15,"sma_20":4245.75,"sma_60":4626.5,"sma_120":4955.21},{"date":"2024-12-06","open":3883,"high":3883,"low":3504,"close":3656,"volume":47231,"rsi_14":25.69,"sma_20":4213.25,"sma_60":4605.67,"sma_120":4942.46},{"date":"2024-12-09","open":3528,"high":3590,"low":3287,"close":3315,"volume":111258,"rsi_14":17.37,"sma_20":4136.75,"sma_60":4581.92,"sma_120":4927.04},{"date":"2024-12-10","open":3315,"high":3599,"low":3315,"close":3519,"volume":50583,"rsi_14":28.74,"sma_20":4084.5,"sma_60":4563.75,"sma_120":4914.08},{"date":"2024-12-11","open":3519,"high":3613,"low":3519,"close":3575,"volume":33688,"rsi_14":32.94,"sma_20":4043.5,"sma_60":4549.25,"sma_120":4901.62},{"date":"2024-12-12","open":3670,"high":3675,"low":3523,"close":3538,"volume":49966,"rsi_14":32.3,"sma_20":4014.5,"sma_60":4532.67,"sma_120":4888.75},{"date":"2024-12-13","open":3585,"high":3656,"low":3538,"close":3651,"volume":30437,"rsi_14":35.79,"sma_20":3997.0,"sma_60":4516.33,"sma_120":4876.46},{"date":"2024-12-16","open":3684,"high":3703,"low":3651,"close":3694,"volume":28002,"rsi_14":38.55,"sma_20":3981.5,"sma_60":4500.25,"sma_120":4863.62},{"date":"2024-12-17","open":3651,"high":3765,"low":3651,"close":3746,"volume":39308,"rsi_14":42.86,"sma_20":3969.5,"sma_60":4485.08,"sma_120":4850.92},{"date":"2024-12-18","open":3807,"high":4073,"low":3760,"close":3803,"volume":156330,"rsi_14":45.91,"sma_20":3958.25,"sma_60":4471.83,"sma_120":4838.12},{"date":"2024-12-19","open":3661,"high":3817,"low":3661,"close":3793,"volume":29268,"rsi_14":48.86,"sma_20":3948.25,"sma_60":4457.75,"sma_120":4826.0},{"date":"2024-12-20","open":3765,"high":3902,"low":3732,"close":3770,"volume":51441,"rsi_14":53.31,"sma_20":3937.75,"sma_60":4442.33,"sma_120":4813.5},{"date":"2024-12-23","open":3770,"high":3864,"low":3770,"close":3864,"volume":31509,"rsi_14":54.07,"sma_20":3929.75,"sma_60":4427.58,"sma_120":4802.0},{"date":"2024-12-24","open":3826,"high":3907,"low":3760,"close":3784,"volume":30064,"rsi_14":53.85,"sma_20":3918.75,"sma_60":4410.92,"sma_120":4789.96},{"date":"2024-12-26","open":3850,"high":3850,"low":3661,"close":3694,"volume":27328,"rsi_14":49.62,"sma_20":3906.25,"sma_60":4391.25,"sma_120":4777.62},{"date":"2024-12-27","open":3758,"high":3861,"low":3699,"close":3861,"volume":57562,"rsi_14":52.33,"sma_20":3895.75,"sma_60":4371.75,"sma_120":4764.62},{"date":"2024-12-30","open":3861,"high":3901,"low":3778,"close":3812,"volume":29233,"rsi_14":68.88,"sma_20":3887.5,"sma_60":4352.42,"sma_120":4752.12},{"date":"2025-01-02","open":3837,"high":3906,"low":3812,"close":3901,"volume":25891,"rsi_14":64.33,"sma_20":3890.5,"sma_60":4334.92,"sma_120":4739.96},{"date":"2025-01-03","open":3901,"high":3999,"low":3891,"close":3975,"volume":27568,"rsi_14":64.94,"sma_20":3893.25,"sma_60":4319.08,"sma_120":4728.42},{"date":"2025-01-06","open":4039,"high":4093,"low":3975,"close":3975,"volume":44424,"rsi_14":68.07,"sma_20":3900.0,"sma_60":4304.67,"sma_120":4716.62},{"date":"2025-01-07","open":3950,"high":4024,"low":3950,"close":4009,"volume":24905,"rsi_14":64.43,"sma_20":3908.0,"sma_60":4290.42,"sma_120":4705.29},{"date":"2025-01-08","open":4009,"high":4029,"low":3940,"close":4009,"volume":21907,"rsi_14":62.14,"sma_20":3918.5,"sma_60":4276.58,"sma_120":4693.88},{"date":"2025-01-09","open":4009,"high":4009,"low":3915,"close":3950,"volume":15637,"rsi_14":53.9,"sma_20":3944.0,"sma_60":4262.08,"sma_120":4682.12},{"date":"2025-01-10","open":3950,"high":3965,"low":3906,"close":3940,"volume":13946,"rsi_14":48.85,"sma_20":3958.25,"sma_60":4247.67,"sma_120":4670.29},{"date":"2025-01-13","open":3940,"high":3979,"low":3768,"close":3827,"volume":27229,"rsi_14":42.11,"sma_20":3963.75,"sma_60":4231.92,"sma_120":4657.83},{"date":"2025-01-14","open":3817,"high":3861,"low":3778,"close":3861,"volume":23665,"rsi_14":46.1,"sma_20":3973.0,"sma_60":4217.25,"sma_120":4646.25},{"date":"2025-01-15","open":3861,"high":3891,"low":3822,"close":3837,"volume":19704,"rsi_14":36.69,"sma_20":3975.0,"sma_60":4203.92,"sma_120":4634.04},{"date":"2025-01-16","open":3837,"high":3896,"low":3827,"close":3832,"volume":17815,"rsi_14":41.46,"sma_20":3974.5,"sma_60":4190.83,"sma_120":4621.71},{"date":"2025-01-17","open":3792,"high":3856,"low":3782,"close":3827,"volume":19658,"rsi_14":48.57,"sma_20":3971.0,"sma_60":4179.08,"sma_120":4609.5},{"date":"2025-01-20","open":3827,"high":3861,"low":3782,"close":3832,"volume":24675,"rsi_14":47.06,"sma_20":3964.75,"sma_60":4166.83,"sma_120":4598.17},{"date":"2025-01-21","open":3856,"high":3886,"low":3787,"close":3876,"volume":25416,"rsi_14":56.44,"sma_20":3961.25,"sma_60":4156.42,"sma_120":4585.88},{"date":"2025-01-22","open":3891,"high":3920,"low":3807,"close":3851,"volume":26747,"rsi_14":44.32,"sma_20":3957.75,"sma_60":4146.75,"sma_120":4574.54},{"date":"2025-01-23","open":3851,"high":3851,"low":3679,"close":3709,"volume":51312,"rsi_14":23.53,"sma_20":3942.0,"sma_60":4131.17,"sma_120":4563.42},{"date":"2025-01-24","open":3743,"high":3743,"low":3684,"close":3684,"volume":12727,"rsi_14":22.43,"sma_20":3929.25,"sma_60":4114.5,"sma_120":4550.17},{"date":"2025-01-31","open":3704,"high":3758,"low":3497,"close":3551,"volume":35729,"rsi_14":13.39,"sma_20":3914.5,"sma_60":4097.42,"sma_120":4534.96},{"date":"2025-02-03","open":3556,"high":3600,"low":3398,"close":3433,"volume":44529,"rsi_14":11.26,"sma_20":3892.75,"sma_60":4077.42,"sma_120":4519.25},{"date":"2025-02-04","open":3418,"high":3526,"low":3418,"close":3462,"volume":39097,"rsi_14":15.86,"sma_20":3875.0,"sma_60":4057.75,"sma_120":4503.71},{"date":"2025-02-05","open":3467,"high":3635,"low":3467,"close":3635,"volume":32252,"rsi_14":32.58,"sma_20":3861.5,"sma_60":4040.67,"sma_120":4489.54},{"date":"2025-02-06","open":3635,"high":3640,"low":3581,"close":3595,"volume":24355,"rsi_14":35.58,"sma_20":3842.25,"sma_60":4017.33,"sma_120":4476.71},{"date":"2025-02-07","open":3595,"high":3625,"low":3546,"close":3556,"volume":21360,"rsi_14":31.1,"sma_20":3821.0,"sma_60":3999.92,"sma_120":4469.46},{"date":"2025-02-10","open":3561,"high":3576,"low":3492,"close":3526,"volume":27794,"rsi_14":30.91,"sma_20":3796.5,"sma_60":3983.42,"sma_120":4459.04},{"date":"2025-02-11","open":3561,"high":3585,"low":3507,"close":3551,"volume":19781,"rsi_14":33.14,"sma_20":3773.25,"sma_60":3968.33,"sma_120":4448.67},{"date":"2025-02-12","open":3551,"high":3576,"low":3526,"close":3536,"volume":17766,"rsi_14":32.75,"sma_20":3752.25,"sma_60":3944.33,"sma_120":4439.29},{"date":"2025-02-13","open":3566,"high":3581,"low":3531,"close":3576,"volume":13882,"rsi_14":35.39,"sma_20":3733.75,"sma_60":3925.5,"sma_120":4429.46},{"date":"2025-02-14","open":3576,"high":3615,"low":3546,"close":3566,"volume":25828,"rsi_14":31.58,"sma_20":3720.5,"sma_60":3909.25,"sma_120":4416.79},{"date":"2025-02-17","open":3600,"high":3600,"low":3551,"close":3590,"volume":36175,"rsi_14":34.5,"sma_20":3706.75,"sma_60":3898.08,"sma_120":4405.17},{"date":"2025-02-18","open":3590,"high":3664,"low":3576,"close":3664,"volume":30153,"rsi_14":47.13,"sma_20":3698.0,"sma_60":3890.0,"sma_120":4394.17},{"date":"2025-02-19","open":3664,"high":3713,"low":3645,"close":3704,"volume":26107,"rsi_14":51.25,"sma_20":3691.5,"sma_60":3882.5,"sma_120":4380.5},{"date":"2025-02-20","open":3704,"high":3718,"low":3669,"close":3704,"volume":18916,"rsi_14":61.65,"sma_20":3685.25,"sma_60":3875.25,"sma_120":4367.17},{"date":"2025-02-21","open":3704,"high":3723,"low":3674,"close":3723,"volume":11974,"rsi_14":76.11,"sma_20":3679.75,"sma_60":3867.58,"sma_120":4353.92},{"date":"2025-02-24","open":3684,"high":3723,"low":3645,"close":3704,"volume":22759,"rsi_14":72.07,"sma_20":3671.0,"sma_60":3860.17,"sma_120":4340.0},{"date":"2025-02-25","open":3694,"high":3723,"low":3664,"close":3718,"volume":16864,"rsi_14":60.76,"sma_20":3664.25,"sma_60":3853.25,"sma_120":4327.62},{"date":"2025-02-26","open":3699,"high":3718,"low":3664,"close":3694,"volume":19494,"rsi_14":63.16,"sma_20":3663.5,"sma_60":3845.08,"sma_120":4314.96},{"date":"2025-02-27","open":3704,"high":3704,"low":3640,"close":3664,"volume":11073,"rsi_14":64.86,"sma_20":3662.5,"sma_60":3836.83,"sma_120":4302.96},{"date":"2025-02-28","open":3669,"high":3901,"low":3610,"close":3827,"volume":106159,"rsi_14":80.2,"sma_20":3676.5,"sma_60":3832.42,"sma_120":4291.75},{"date":"2025-03-04","open":3812,"high":3896,"low":3723,"close":3802,"volume":46483,"rsi_14":75.25,"sma_20":3695.25,"sma_60":3827.92,"sma_120":4280.67},{"date":"2025-03-05","open":3753,"high":3960,"low":3753,"close":3876,"volume":80715,"rsi_14":80.53,"sma_20":3716.25,"sma_60":3826.25,"sma_120":4269.21},{"date":"2025-03-06","open":3950,"high":3950,"low":3842,"close":3846,"volume":26299,"rsi_14":74.77,"sma_20":3727.0,"sma_60":3826.33,"sma_120":4258.75},{"date":"2025-03-07","open":3846,"high":4031,"low":3827,"close":3989,"volume":77522,"rsi_14":81.16,"sma_20":3747.0,"sma_60":3827.5,"sma_120":4249.42},{"date":"2025-03-10","open":4029,"high":4309,"low":4009,"close":4221,"volume":435778,"rsi_14":85.56,"sma_20":3780.75,"sma_60":3833.92,"sma_120":4240.21},{"date":"2025-03-11","open":3960,"high":4339,"low":3960,"close":4319,"volume":211433,"rsi_14":85.95,"sma_20":3821.0,"sma_60":3841.83,"sma_120":4234.17},{"date":"2025-03-12","open":4309,"high":4319,"low":4162,"close":4236,"volume":94437,"rsi_14":77.84,"sma_20":3855.75,"sma_60":3849.17,"sma_120":4227.42},{"date":"2025-03-13","open":4236,"high":4304,"low":4063,"close":4107,"volume":84798,"rsi_14":68.64,"sma_20":3884.75,"sma_60":3860.33,"sma_120":4221.12},{"date":"2025-03-14","open":4137,"high":4137,"low":4063,"close":4088,"volume":40770,"rsi_14":66.82,"sma_20":3910.75,"sma_60":3867.58,"sma_120":4215.67},{"date":"2025-03-17","open":4088,"high":4127,"low":3925,"close":3979,"volume":122905,"rsi_14":61.76,"sma_20":3931.75,"sma_60":3872.0,"sma_120":4210.62},{"date":"2025-03-18","open":3979,"high":4009,"low":3881,"close":3891,"volume":89971,"rsi_14":56.92,"sma_20":3947.0,"sma_60":3875.58,"sma_120":4204.12},{"date":"2025-03-19","open":3896,"high":3999,"low":3896,"close":3984,"volume":33674,"rsi_14":61.05,"sma_20":3963.25,"sma_60":3878.75,"sma_120":4197.54},{"date":"2025-03-20","open":3984,"high":4029,"low":3915,"close":3925,"volume":27600,"rsi_14":59.71,"sma_20":3974.5,"sma_60":3880.17,"sma_120":4190.21},{"date":"2025-03-21","open":3920,"high":4024,"low":3837,"close":3901,"volume":48290,"rsi_14":53.06,"sma_20":3984.5,"sma_60":3880.25,"sma_120":4182.67},{"date":"2025-03-24","open":3871,"high":3935,"low":3842,"close":3881,"volume":17294,"rsi_14":53.28,"sma_20":3992.5,"sma_60":3879.0,"sma_120":4175.42},{"date":"2025-03-25","open":3861,"high":3920,"low":3812,"close":3817,"volume":27264,"rsi_14":47.52,"sma_20":3998.25,"sma_60":3876.83,"sma_120":4167.29},{"date":"2025-03-26","open":3807,"high":3856,"low":3763,"close":3817,"volume":22390,"rsi_14":48.73,"sma_20":4003.25,"sma_60":3875.08,"sma_120":4158.71},{"date":"2025-03-27","open":3792,"high":3881,"low":3763,"close":3817,"volume":20659,"rsi_14":41.55,"sma_20":4009.5,"sma_60":3871.67,"sma_120":4149.62},{"date":"2025-03-28","open":3827,"high":3930,"low":3723,"close":3778,"volume":53034,"rsi_14":23.21,"sma_20":4015.25,"sma_60":3869.0,"sma_120":4139.96},{"date":"2025-03-31","open":3778,"high":3782,"low":3689,"close":3704,"volume":28249,"rsi_14":11.66,"sma_20":4009.0,"sma_60":3866.67,"sma_120":4128.96},{"date":"2025-04-01","open":3704,"high":3842,"low":3704,"close":3817,"volume":24515,"rsi_14":24.85,"sma_20":4009.75,"sma_60":3865.92,"sma_120":4118.83},{"date":"2025-04-02","open":3758,"high":3832,"low":3728,"close":3778,"volume":28718,"rsi_14":27.81,"sma_20":4004.75,"sma_60":3865.33,"sma_120":4108.88},{"date":"2025-04-03","open":3763,"high":3763,"low":3679,"close":3738,"volume":28523,"rsi_14":27.1,"sma_20":3999.25,"sma_60":3862.58,"sma_120":4098.75},{"date":"2025-04-04","open":3723,"high":3763,"low":3630,"close":3728,"volume":46021,"rsi_14":31.11,"sma_20":3986.0,"sma_60":3858.42,"sma_120":4088.75},{"date":"2025-04-07","open":3699,"high":3699,"low":3497,"close":3546,"volume":57267,"rsi_14":27.27,"sma_20":3951.75,"sma_60":3851.17,"sma_120":4077.92},{"date":"2025-04-08","open":3561,"high":3605,"low":3512,"close":3576,"volume":34807,"rsi_14":20.57,"sma_20":3914.0,"sma_60":3843.83,"sma_120":4067.12},{"date":"2025-04-09","open":3546,"high":3566,"low":3423,"close":3541,"volume":58350,"rsi_14":21.32,"sma_20":3878.75,"sma_60":3835.92,"sma_120":4056.25},{"date":"2025-04-10","open":3595,"high":3713,"low":3556,"close":3645,"volume":89112,"rsi_14":32.89,"sma_20":3855.25,"sma_60":3830.75,"sma_120":4046.42},{"date":"2025-04-11","open":3635,"high":3694,"low":3585,"close":3694,"volume":44689,"rsi_14":37.97,"sma_20":3835.25,"sma_60":3826.58,"sma_120":4037.12},{"date":"2025-04-14","open":3689,"high":3753,"low":3689,"close":3743,"volume":39382,"rsi_14":45.16,"sma_20":3823.25,"sma_60":3825.17,"sma_120":4028.54},{"date":"2025-04-15","open":3723,"high":3773,"low":3723,"close":3753,"volume":15287,"rsi_14":45.86,"sma_20":3816.25,"sma_60":3823.33,"sma_120":4020.29},{"date":"2025-04-16","open":3782,"high":3782,"low":3669,"close":3684,"volume":18970,"rsi_14":42.11,"sma_20":3801.0,"sma_60":3820.75,"sma_120":4012.33},{"date":"2025-04-17","open":3728,"high":3822,"low":3723,"close":3758,"volume":57553,"rsi_14":48.88,"sma_20":3792.5,"sma_60":3819.5,"sma_120":4005.17},{"date":"2025-04-18","open":3778,"high":3797,"low":3723,"close":3787,"volume":34869,"rsi_14":55.03,"sma_20":3786.75,"sma_60":3818.83,"sma_120":3998.96},{"date":"2025-04-21","open":3797,"high":3802,"low":3753,"close":3797,"volume":12009,"rsi_14":48.65,"sma_20":3782.5,"sma_60":3818.25,"sma_120":3992.54},{"date":"2025-04-22","open":3763,"high":4423,"low":3753,"close":4019,"volume":1044822,"rsi_14":63.24,"sma_20":3792.75,"sma_60":3820.67,"sma_120":3988.54},{"date":"2025-04-23","open":4103,"high":4295,"low":4039,"close":4103,"volume":362492,"rsi_14":69.07,"sma_20":3807.25,"sma_60":3824.92,"sma_120":3985.83},{"date":"2025-04-24","open":4147,"high":4147,"low":4014,"close":4048,"volume":85618,"rsi_14":66.01,"sma_20":3819.0,"sma_60":3830.67,"sma_120":3980.92},{"date":"2025-04-25","open":4029,"high":4132,"low":4029,"close":4073,"volume":44558,"rsi_14":81.29,"sma_20":3834.0,"sma_60":3837.25,"sma_120":3975.88},{"date":"2025-04-28","open":4039,"high":4053,"low":3965,"close":3970,"volume":82573,"rsi_14":71.51,"sma_20":3847.5,"sma_60":3844.33,"sma_120":3970.88},{"date":"2025-04-29","open":3970,"high":4029,"low":3787,"close":3979,"volume":50747,"rsi_14":74.59,"sma_20":3855.75,"sma_60":3853.58,"sma_120":3965.5},{"date":"2025-04-30","open":3979,"high":4029,"low":3906,"close":3920,"volume":32872,"rsi_14":66.28,"sma_20":3863.0,"sma_60":3861.33,"sma_120":3959.54},{"date":"2025-05-02","open":3856,"high":3920,"low":3827,"close":3846,"volume":59635,"rsi_14":58.76,"sma_20":3868.5,"sma_60":3864.92,"sma_120":3952.79},{"date":"2025-05-07","open":3846,"high":3881,"low":3822,"close":3856,"volume":39123,"rsi_14":56.8,"sma_20":3875.0,"sma_60":3869.33,"sma_120":3943.33},{"date":"2025-05-08","open":3871,"high":3940,"low":3866,"close":3891,"volume":26262,"rsi_14":58.05,"sma_20":3892.5,"sma_60":3875.0,"sma_120":3937.46},{"date":"2025-05-09","open":3901,"high":3920,"low":3846,"close":3871,"volume":19248,"rsi_14":61.59,"sma_20":3907.5,"sma_60":3880.83,"sma_120":3932.12},{"date":"2025-05-12","open":3871,"high":3925,"low":3842,"close":3925,"volume":41280,"rsi_14":60.62,"sma_20":3927.0,"sma_60":3887.17,"sma_120":3927.75},{"date":"2025-05-13","open":3915,"high":4063,"low":3915,"close":3975,"volume":63102,"rsi_14":61.59,"sma_20":3943.75,"sma_60":3894.58,"sma_120":3919.46},{"date":"2025-05-14","open":3979,"high":4157,"low":3945,"close":4132,"volume":81717,"rsi_14":67.53,"sma_20":3966.0,"sma_60":3904.0,"sma_120":3914.75},{"date":"2025-05-15","open":4132,"high":4152,"low":4019,"close":4132,"volume":62859,"rsi_14":57.72,"sma_20":3985.75,"sma_60":3913.58,"sma_120":3911.42},{"date":"2025-05-16","open":4112,"high":4112,"low":3994,"close":4024,"volume":38507,"rsi_14":44.81,"sma_20":3999.5,"sma_60":3920.92,"sma_120":3909.5},{"date":"2025-05-19","open":3979,"high":4029,"low":3940,"close":3979,"volume":40103,"rsi_14":45.39,"sma_20":4014.5,"sma_60":3926.25,"sma_120":3908.12},{"date":"2025-05-20","open":3979,"high":4009,"low":3950,"close":3989,"volume":16803,"rsi_14":44.3,"sma_20":4026.25,"sma_60":3931.08,"sma_120":3906.79},{"date":"2025-05-21","open":3960,"high":3994,"low":3915,"close":3955,"volume":39201,"rsi_14":48.89,"sma_20":4034.75,"sma_60":3935.33,"sma_120":3905.29},{"date":"2025-05-22","open":3955,"high":3960,"low":3871,"close":3901,"volume":20814,"rsi_14":44.44,"sma_20":4040.0,"sma_60":3938.33,"sma_120":3902.96},{"date":"2025-05-23","open":4019,"high":4063,"low":3910,"close":3945,"volume":51372,"rsi_14":51.77,"sma_20":4036.25,"sma_60":3942.42,"sma_120":3901.29},{"date":"2025-05-26","open":3940,"high":3965,"low":3886,"close":3920,"volume":17592,"rsi_14":55.73,"sma_20":4027.0,"sma_60":3945.83,"sma_120":3899.54},{"date":"2025-05-27","open":3925,"high":3945,"low":3792,"close":3842,"volume":42834,"rsi_14":48.97,"sma_20":4016.5,"sma_60":3948.33,"sma_120":3896.71},{"date":"2025-05-28","open":3846,"high":3891,"low":3812,"close":3886,"volume":35229,"rsi_14":49.66,"sma_20":4007.0,"sma_60":3952.08,"sma_120":3894.46},{"date":"2025-05-29","open":3886,"high":3925,"low":3866,"close":3906,"volume":46585,"rsi_14":52.38,"sma_20":4003.75,"sma_60":3953.42,"sma_120":3892.92},{"date":"2025-05-30","open":3945,"high":3945,"low":3842,"close":3861,"volume":32625,"rsi_14":45.52,"sma_20":3997.75,"sma_60":3954.42,"sma_120":3891.17},{"date":"2025-06-02","open":3901,"high":3935,"low":3768,"close":3807,"volume":42067,"rsi_14":38.36,"sma_20":3992.0,"sma_60":3953.25,"sma_120":3889.75},{"date":"2025-06-04","open":3807,"high":3896,"low":3807,"close":3876,"volume":27032,"rsi_14":29.69,"sma_20":3993.5,"sma_60":3953.75,"sma_120":3890.04},{"date":"2025-06-05","open":3930,"high":3979,"low":3886,"close":3970,"volume":50309,"rsi_14":38.78,"sma_20":3999.25,"sma_60":3953.42,"sma_120":3890.46},{"date":"2025-06-09","open":3960,"high":4024,"low":3950,"close":4019,"volume":60038,"rsi_14":49.63,"sma_20":4005.75,"sma_60":3950.0,"sma_120":3891.96},{"date":"2025-06-10","open":4029,"high":4029,"low":3960,"close":4004,"volume":26526,"rsi_14":51.94,"sma_20":4012.5,"sma_60":3944.67,"sma_120":3893.25},{"date":"2025-06-11","open":4004,"high":4029,"low":3945,"close":3989,"volume":49293,"rsi_14":50.0,"sma_20":4015.75,"sma_60":3940.5,"sma_120":3894.83},{"date":"2025-06-12","open":3989,"high":4029,"low":3975,"close":4014,"volume":35646,"rsi_14":54.69,"sma_20":4017.75,"sma_60":3938.92,"sma_120":3899.62},{"date":"2025-06-13","open":4014,"high":4137,"low":3965,"close":4014,"volume":103930,"rsi_14":59.83,"sma_20":4011.75,"sma_60":3937.67,"sma_120":3902.62},{"date":"2025-06-16","open":4019,"high":4083,"low":3979,"close":4048,"volume":47081,"rsi_14":59.13,"sma_20":4007.5,"sma_60":3938.83,"sma_120":3905.42},{"date":"2025-06-17","open":4058,"high":4068,"low":3945,"close":4014,"volume":51972,"rsi_14":58.12,"sma_20":4007.0,"sma_60":3940.92,"sma_120":3908.25},{"date":"2025-06-18","open":4009,"high":4088,"low":3994,"close":4063,"volume":53462,"rsi_14":70.27,"sma_20":4011.25,"sma_60":3942.25,"sma_120":3910.5},{"date":"2025-06-19","open":4088,"high":4088,"low":4009,"close":4053,"volume":19220,"rsi_14":66.35,"sma_20":4014.5,"sma_60":3944.42,"sma_120":3912.29},{"date":"2025-06-20","open":4068,"high":4093,"low":3989,"close":4004,"volume":27613,"rsi_14":59.09,"sma_20":4017.0,"sma_60":3946.17,"sma_120":3913.21},{"date":"2025-06-23","open":4004,"high":4098,"low":3915,"close":4039,"volume":104930,"rsi_14":66.67,"sma_20":4024.0,"sma_60":3948.83,"sma_120":3913.92},{"date":"2025-06-24","open":3994,"high":4034,"low":3940,"close":4019,"volume":77212,"rsi_14":71.29,"sma_20":4027.75,"sma_60":3952.25,"sma_120":3914.54},{"date":"2025-06-25","open":4019,"high":4029,"low":3970,"close":3994,"volume":43434,"rsi_14":63.04,"sma_20":4031.5,"sma_60":3955.25,"sma_120":3915.17},{"date":"2025-06-26","open":3994,"high":4024,"low":3896,"close":3945,"volume":55132,"rsi_14":46.99,"sma_20":4036.75,"sma_60":3957.42,"sma_120":3914.54},{"date":"2025-06-27","open":3970,"high":3979,"low":3856,"close":3866,"volume":63704,"rsi_14":32.58,"sma_20":4035.75,"sma_60":3958.92,"sma_120":3913.96},{"date":"2025-06-30","open":3866,"high":3896,"low":3837,"close":3866,"volume":19755,"rsi_14":33.72,"sma_20":4033.75,"sma_60":3961.67,"sma_120":3914.17},{"date":"2025-07-01","open":3866,"high":3970,"low":3846,"close":3930,"volume":37295,"rsi_14":43.75,"sma_20":4037.25,"sma_60":3963.58,"sma_120":3914.75},{"date":"2025-07-02","open":3950,"high":3950,"low":3851,"close":3915,"volume":41462,"rsi_14":39.36,"sma_20":4042.75,"sma_60":3965.92,"sma_120":3915.62},{"date":"2025-07-03","open":3984,"high":4103,"low":3984,"close":4058,"volume":144561,"rsi_14":53.66,"sma_20":4052.0,"sma_60":3971.33,"sma_120":3916.96},{"date":"2025-07-04","open":4093,"high":4093,"low":4009,"close":4034,"volume":74493,"rsi_14":48.76,"sma_20":4055.25,"sma_60":3976.5,"sma_120":3917.46},{"date":"2025-07-07","open":3994,"high":4029,"low":3930,"close":3935,"volume":46285,"rsi_14":44.03,"sma_20":4051.0,"sma_60":3983.08,"sma_120":3917.12},{"date":"2025-07-08","open":3935,"high":3970,"low":3906,"close":3930,"volume":37389,"rsi_14":39.2,"sma_20":4047.25,"sma_60":3989.08,"sma_120":3916.46},{"date":"2025-07-09","open":3950,"high":3955,"low":3910,"close":3930,"volume":36478,"rsi_14":39.84,"sma_20":4044.25,"sma_60":3995.67,"sma_120":3915.79},{"date":"2025-07-10","open":3960,"high":3960,"low":3920,"close":3955,"volume":61454,"rsi_14":45.76,"sma_20":4041.25,"sma_60":4000.92,"sma_120":3915.83},{"date":"2025-07-11","open":3955,"high":3989,"low":3935,"close":3955,"volume":34278,"rsi_14":42.34,"sma_20":4038.25,"sma_60":4005.33,"sma_120":3915.96},{"date":"2025-07-14","open":3960,"high":3994,"low":3920,"close":3970,"volume":37809,"rsi_14":45.45,"sma_20":4034.25,"sma_60":4009.17,"sma_120":3917.17},{"date":"2025-07-15","open":3994,"high":3994,"low":3920,"close":3950,"volume":25073,"rsi_14":45.87,"sma_20":4031.0,"sma_60":4012.5,"sma_120":3917.92},{"date":"2025-07-16","open":3965,"high":3970,"low":3891,"close":3940,"volume":21712,"rsi_14":49.5,"sma_20":4024.75,"sma_60":4016.83,"sma_120":3918.79},{"date":"2025-07-17","open":3940,"high":3960,"low":3896,"close":3940,"volume":29678,"rsi_14":58.82,"sma_20":4019.0,"sma_60":4019.92,"sma_120":3919.71},{"date":"2025-07-18","open":3925,"high":3979,"low":3891,"close":3920,"volume":31959,"rsi_14":56.18,"sma_20":4014.75,"sma_60":4022.17,"sma_120":3920.5},{"date":"2025-07-21","open":3920,"high":4004,"low":3901,"close":3950,"volume":35659,"rsi_14":52.44,"sma_20":4010.25,"sma_60":4024.75,"sma_120":3921.5},{"date":"2025-07-22","open":3940,"high":3970,"low":3881,"close":3886,"volume":38193,"rsi_14":46.74,"sma_20":4003.5,"sma_60":4022.5,"sma_120":3921.58},{"date":"2025-07-23","open":3856,"high":4107,"low":3827,"close":4078,"volume":247174,"rsi_14":51.96,"sma_20":4007.75,"sma_60":4022.08,"sma_120":3923.5},{"date":"2025-07-24","open":4098,"high":4098,"low":3989,"close":4004,"volume":62917,"rsi_14":47.32,"sma_20":4010.75,"sma_60":4021.33,"sma_120":3926.0},{"date":"2025-07-25","open":4004,"high":4024,"low":3945,"close":3945,"volume":25620,"rsi_14":50.96,"sma_20":4014.75,"sma_60":4019.17,"sma_120":3928.21},{"date":"2025-07-28","open":3940,"high":3970,"low":3901,"close":3901,"volume":39241,"rsi_14":47.32,"sma_20":4016.5,"sma_60":4018.0,"sma_120":3931.17},{"date":"2025-07-29","open":3950,"high":3955,"low":3856,"close":3891,"volume":32107,"rsi_14":46.49,"sma_20":4014.5,"sma_60":4016.5,"sma_120":3935.04},{"date":"2025-07-30","open":3891,"high":3965,"low":3881,"close":3920,"volume":22701,"rsi_14":46.96,"sma_20":4014.75,"sma_60":4016.5,"sma_120":3938.92},{"date":"2025-07-31","open":3935,"high":3935,"low":3876,"close":3901,"volume":41771,"rsi_14":45.38,"sma_20":4006.75,"sma_60":4017.42,"sma_120":3941.17},{"date":"2025-08-01","open":3901,"high":3940,"low":3723,"close":3738,"volume":86563,"rsi_14":34.23,"sma_20":3991.75,"sma_60":4015.42,"sma_120":3942.38},{"date":"2025-08-04","open":3748,"high":3832,"low":3704,"close":3787,"volume":33599,"rsi_14":39.35,"sma_20":3984.25,"sma_60":4013.67,"sma_120":3944.33},{"date":"2025-08-05","open":3782,"high":3861,"low":3753,"close":3782,"volume":15240,"rsi_14":39.61,"sma_20":3976.75,"sma_60":4012.17,"sma_120":3946.5},{"date":"2025-08-06","open":3782,"high":3846,"low":3773,"close":3817,"volume":14853,"rsi_14":42.24,"sma_20":3971.0,"sma_60":4010.33,"sma_120":3948.75},{"date":"2025-08-07","open":3817,"high":3846,"low":3778,"close":3817,"volume":14398,"rsi_14":43.31,"sma_20":3964.0,"sma_60":4007.67,"sma_120":3951.12},{"date":"2025-08-08","open":3817,"high":3856,"low":3807,"close":3851,"volume":9574,"rsi_14":43.67,"sma_20":3958.75,"sma_60":4002.92,"sma_120":3953.46},{"date":"2025-08-11","open":3861,"high":3896,"low":3787,"close":3812,"volume":29467,"rsi_14":45.1,"sma_20":3950.75,"sma_60":3997.5,"sma_120":3955.54},{"date":"2025-08-12","open":3861,"high":3861,"low":3743,"close":3763,"volume":37834,"rsi_14":24.19,"sma_20":3941.25,"sma_60":3993.08,"sma_120":3957.0},{"date":"2025-08-13","open":3827,"high":3827,"low":3694,"close":3738,"volume":25046,"rsi_14":26.32,"sma_20":3931.0,"sma_60":3989.0,"sma_120":3957.62},{"date":"2025-08-14","open":3738,"high":3822,"low":3733,"close":3738,"volume":25619,"rsi_14":29.41,"sma_20":3920.75,"sma_60":3984.75,"sma_120":3957.92},{"date":"2025-08-18","open":3748,"high":3748,"low":3640,"close":3640,"volume":61850,"rsi_14":26.55,"sma_20":3906.5,"sma_60":3979.42,"sma_120":3957.38},{"date":"2025-08-19","open":3674,"high":4039,"low":3625,"close":3723,"volume":433567,"rsi_14":36.72,"sma_20":3895.0,"sma_60":3976.42,"sma_120":3957.38},{"date":"2025-08-20","open":3718,"high":3718,"low":3595,"close":3694,"volume":39467,"rsi_14":32.03,"sma_20":3885.25,"sma_60":3972.17,"sma_120":3957.29},{"date":"2025-08-21","open":3694,"high":3758,"low":3664,"close":3674,"volume":49212,"rsi_14":32.03,"sma_20":3864.75,"sma_60":3968.0,"sma_120":3956.92},{"date":"2025-08-22","open":3674,"high":3748,"low":3674,"close":3694,"volume":13618,"rsi_14":45.45,"sma_20":3849.0,"sma_60":3965.5,"sma_120":3956.92},{"date":"2025-08-25","open":3748,"high":3753,"low":3679,"close":3713,"volume":11864,"rsi_14":41.94,"sma_20":3837.25,"sma_60":3962.58,"sma_120":3957.33},{"date":"2025-08-26","open":3689,"high":3733,"low":3689,"close":3733,"volume":11741,"rsi_14":44.79,"sma_20":3828.75,"sma_60":3959.67,"sma_120":3956.54},{"date":"2025-08-27","open":3753,"high":3753,"low":3699,"close":3718,"volume":15079,"rsi_14":39.13,"sma_20":3820.0,"sma_60":3957.25,"sma_120":3955.83},{"date":"2025-08-28","open":3718,"high":3753,"low":3699,"close":3713,"volume":21277,"rsi_14":38.71,"sma_20":3809.5,"sma_60":3955.67,"sma_120":3954.46},{"date":"2025-08-29","open":3713,"high":3733,"low":3640,"close":3709,"volume":43614,"rsi_14":33.33,"sma_20":3799.75,"sma_60":3952.83,"sma_120":3953.29},{"date":"2025-09-01","open":3669,"high":3704,"low":3428,"close":3472,"volume":317630,"rsi_14":22.83,"sma_20":3786.25,"sma_60":3944.42,"sma_120":3948.92},{"date":"2025-09-02","open":3472,"high":3536,"low":3428,"close":3452,"volume":72133,"rsi_14":23.97,"sma_20":3769.25,"sma_60":3934.83,"sma_120":3942.42},{"date":"2025-09-03","open":3487,"high":3497,"low":3408,"close":3497,"volume":43501,"rsi_14":30.4,"sma_20":3754.75,"sma_60":3926.25,"sma_120":3935.46},{"date":"2025-09-04","open":3512,"high":3561,"low":3487,"close":3487,"volume":43001,"rsi_14":29.92,"sma_20":3738.0,"sma_60":3917.75,"sma_120":3929.12},{"date":"2025-09-05","open":3487,"high":3531,"low":3457,"close":3526,"volume":19446,"rsi_14":40.0,"sma_20":3723.25,"sma_60":3909.5,"sma_120":3924.21},{"date":"2025-09-08","open":3536,"high":3546,"low":3507,"close":3521,"volume":14332,"rsi_14":29.29,"sma_20":3706.5,"sma_60":3901.17,"sma_120":3919.42},{"date":"2025-09-09","open":3546,"high":3546,"low":3487,"close":3536,"volume":54689,"rsi_14":33.33,"sma_20":3692.5,"sma_60":3892.5,"sma_120":3915.67},{"date":"2025-09-10","open":3516,"high":3581,"low":3507,"close":3576,"volume":45222,"rsi_14":40.0,"sma_20":3683.0,"sma_60":3885.08,"sma_120":3913.0},{"date":"2025-09-11","open":3581,"high":3585,"low":3531,"close":3576,"volume":27443,"rsi_14":37.5,"sma_20":3674.75,"sma_60":3876.83,"sma_120":3909.54},{"date":"2025-09-12","open":3576,"high":3581,"low":3531,"close":3556,"volume":44986,"rsi_14":33.33,"sma_20":3665.5,"sma_60":3868.42,"sma_120":3906.42},{"date":"2025-09-15","open":3561,"high":3590,"low":3536,"close":3561,"volume":36210,"rsi_14":31.18,"sma_20":3661.5,"sma_60":3860.92,"sma_120":3903.54},{"date":"2025-09-16","open":3561,"high":3615,"low":3531,"close":3561,"volume":20622,"rsi_14":32.22,"sma_20":3653.25,"sma_60":3852.83,"sma_120":3900.83},{"date":"2025-09-17","open":3561,"high":3561,"low":3507,"close":3526,"volume":21283,"rsi_14":30.21,"sma_20":3644.75,"sma_60":3844.5,"sma_120":3898.38},{"date":"2025-09-18","open":3512,"high":3536,"low":3463,"close":3512,"volume":39797,"rsi_14":31.96,"sma_20":3637.75,"sma_60":3836.75,"sma_120":3896.0},{"date":"2025-09-19","open":3595,"high":3630,"low":3500,"close":3575,"volume":62567,"rsi_14":59.62,"sma_20":3629.0,"sma_60":3829.58,"sma_120":3893.5},{"date":"2025-09-22","open":3521,"high":3585,"low":3472,"close":3482,"volume":28118,"rsi_14":55.36,"sma_20":3617.25,"sma_60":3823.08,"sma_120":3891.0},{"date":"2025-09-23","open":3502,"high":3502,"low":3428,"close":3462,"volume":50892,"rsi_14":43.14,"sma_20":3603.5,"sma_60":3816.25,"sma_120":3888.96},{"date":"2025-09-24","open":3462,"high":3467,"low":3413,"close":3457,"volume":28082,"rsi_14":44.0,"sma_20":3590.25,"sma_60":3808.25,"sma_120":3885.92},{"date":"2025-09-25","open":3457,"high":3457,"low":3398,"close":3403,"volume":70526,"rsi_14":26.42,"sma_20":3574.5,"sma_60":3799.58,"sma_120":3882.75},{"date":"2025-09-26","open":3403,"high":3403,"low":3344,"close":3349,"volume":41344,"rsi_14":22.22,"sma_20":3556.25,"sma_60":3787.58,"sma_120":3879.46},{"date":"2025-09-29","open":3349,"high":3403,"low":3339,"close":3379,"volume":19382,"rsi_14":25.76,"sma_20":3551.5,"sma_60":3776.5,"sma_120":3876.5},{"date":"2025-09-30","open":3379,"high":3379,"low":3290,"close":3300,"volume":51306,"rsi_14":12.16,"sma_20":3543.75,"sma_60":3765.75,"sma_120":3874.42},{"date":"2025-10-01","open":3300,"high":3315,"low":3251,"close":3275,"volume":29382,"rsi_14":11.39,"sma_20":3532.5,"sma_60":3754.67,"sma_120":3871.88},{"date":"2025-10-02","open":3280,"high":3315,"low":3260,"close":3300,"volume":26744,"rsi_14":16.46,"sma_20":3522.75,"sma_60":3743.92,"sma_120":3869.79},{"date":"2025-10-10","open":3295,"high":3315,"low":3260,"close":3280,"volume":35039,"rsi_14":14.81,"sma_20":3510.25,"sma_60":3732.5,"sma_120":3866.71},{"date":"2025-10-13","open":3280,"high":3280,"low":3231,"close":3265,"volume":26035,"rsi_14":14.29,"sma_20":3497.25,"sma_60":3720.83,"sma_120":3863.08},{"date":"2025-10-14","open":3265,"high":3359,"low":3265,"close":3349,"volume":29755,"rsi_14":30.85,"sma_20":3487.75,"sma_60":3710.33,"sma_120":3859.75},{"date":"2025-10-15","open":3448,"high":3630,"low":3393,"close":3403,"volume":321367,"rsi_14":36.89,"sma_20":3479.0,"sma_60":3701.08,"sma_120":3856.79},{"date":"2025-10-16","open":3413,"high":3462,"low":3364,"close":3398,"volume":46732,"rsi_14":37.62,"sma_20":3470.0,"sma_60":3691.92,"sma_120":3854.38},{"date":"2025-10-17","open":3398,"high":3398,"low":3319,"close":3329,"volume":37824,"rsi_14":35.51,"sma_20":3458.5,"sma_60":3681.58,"sma_120":3850.75},{"date":"2025-10-20","open":3329,"high":3359,"low":3305,"close":3329,"volume":25508,"rsi_14":36.89,"sma_20":3446.75,"sma_60":3671.58,"sma_120":3846.88},{"date":"2025-10-21","open":3339,"high":3379,"low":3324,"close":3339,"volume":27338,"rsi_14":38.46,"sma_20":3435.5,"sma_60":3661.25,"sma_120":3843.0},{"date":"2025-10-22","open":3339,"high":3374,"low":3305,"close":3374,"volume":17967,"rsi_14":47.0,"sma_20":3427.75,"sma_60":3652.58,"sma_120":3837.54},{"date":"2025-10-23","open":3369,"high":3408,"low":3349,"close":3359,"volume":34743,"rsi_14":51.09,"sma_20":3418.75,"sma_60":3640.42,"sma_120":3831.25},{"date":"2025-10-24","open":3374,"high":3408,"low":3319,"close":3393,"volume":43893,"rsi_14":51.61,"sma_20":3412.25,"sma_60":3630.08,"sma_120":3825.71},{"date":"2025-10-27","open":3393,"high":3393,"low":3305,"close":3379,"volume":35662,"rsi_14":60.0,"sma_20":3407.0,"sma_60":3620.5,"sma_120":3819.83},{"date":"2025-10-28","open":3379,"high":3398,"low":3329,"close":3349,"volume":28544,"rsi_14":59.26,"sma_20":3401.25,"sma_60":3611.17,"sma_120":3814.58},{"date":"2025-10-29","open":3369,"high":3369,"low":3290,"close":3315,"volume":58573,"rsi_14":52.38,"sma_20":3394.0,"sma_60":3601.42,"sma_120":3808.96},{"date":"2025-10-30","open":3315,"high":3315,"low":3211,"close":3231,"volume":58269,"rsi_14":44.9,"sma_20":3385.25,"sma_60":3589.75,"sma_120":3803.12},{"date":"2025-10-31","open":3231,"high":3295,"low":3196,"close":3211,"volume":46077,"rsi_14":44.44,"sma_20":3378.25,"sma_60":3578.08,"sma_120":3797.75},{"date":"2025-11-03","open":3216,"high":3216,"low":3132,"close":3142,"volume":84496,"rsi_14":28.12,"sma_20":3366.25,"sma_60":3568.0,"sma_120":3791.71},{"date":"2025-11-04","open":3152,"high":3191,"low":3127,"close":3152,"volume":33222,"rsi_14":20.69,"sma_20":3358.75,"sma_60":3557.25,"sma_120":3785.46},{"date":"2025-11-05","open":3152,"high":3157,"low":3014,"close":3103,"volume":57863,"rsi_14":18.75,"sma_20":3350.0,"sma_60":3545.75,"sma_120":3778.96},{"date":"2025-11-06","open":3103,"high":3182,"low":3093,"close":3147,"volume":18330,"rsi_14":29.67,"sma_20":3342.5,"sma_60":3534.42,"sma_120":3772.38},{"date":"2025-11-07","open":3147,"high":3147,"low":3073,"close":3118,"volume":71854,"rsi_14":27.84,"sma_20":3334.25,"sma_60":3522.58,"sma_120":3765.12},{"date":"2025-11-10","open":3118,"high":3182,"low":3118,"close":3172,"volume":8062,"rsi_14":33.96,"sma_20":3329.5,"sma_60":3511.08,"sma_120":3757.0},{"date":"2025-11-11","open":3177,"high":3206,"low":3122,"close":3162,"volume":21628,"rsi_14":28.71,"sma_20":3320.0,"sma_60":3500.08,"sma_120":3748.79},{"date":"2025-11-12","open":3162,"high":3231,"low":3118,"close":3226,"volume":32103,"rsi_14":37.84,"sma_20":3311.0,"sma_60":3491.0,"sma_120":3742.04},{"date":"2025-11-13","open":3241,"high":3241,"low":3186,"close":3231,"volume":22209,"rsi_14":34.29,"sma_20":3302.5,"sma_60":3482.42,"sma_120":3735.71},{"date":"2025-11-14","open":3226,"high":3236,"low":3172,"close":3201,"volume":14610,"rsi_14":33.33,"sma_20":3296.0,"sma_60":3473.33,"sma_120":3729.04},{"date":"2025-11-17","open":3231,"high":3231,"low":3147,"close":3191,"volume":9352,"rsi_14":34.62,"sma_20":3289.0,"sma_60":3465.75,"sma_120":3722.58},{"date":"2025-11-18","open":3231,"high":3241,"low":3098,"close":3108,"volume":27033,"rsi_14":31.58,"sma_20":3277.25,"sma_60":3455.33,"sma_120":3715.88},{"date":"2025-11-19","open":3211,"high":3211,"low":3088,"close":3127,"volume":16804,"rsi_14":39.6,"sma_20":3264.75,"sma_60":3445.75,"sma_120":3708.96},{"date":"2025-11-20","open":3108,"high":3231,"low":3108,"close":3211,"volume":16433,"rsi_14":50.0,"sma_20":3257.25,"sma_60":3437.92,"sma_120":3702.96},{"date":"2025-11-21","open":3211,"high":3241,"low":3162,"close":3191,"volume":39458,"rsi_14":54.81,"sma_20":3247.0,"sma_60":3429.42,"sma_120":3697.46},{"date":"2025-11-24","open":3191,"high":3216,"low":3132,"close":3162,"volume":12054,"rsi_14":50.93,"sma_20":3236.0,"sma_60":3420.08,"sma_120":3691.33},{"date":"2025-11-25","open":3132,"high":3211,"low":3103,"close":3147,"volume":59171,"rsi_14":54.46,"sma_20":3225.75,"sma_60":3410.17,"sma_120":3684.92},{"date":"2025-11-26","open":3147,"high":3162,"low":3113,"close":3142,"volume":31462,"rsi_14":49.46,"sma_20":3217.0,"sma_60":3400.42,"sma_120":3678.83},{"date":"2025-11-27","open":3142,"high":3275,"low":3132,"close":3251,"volume":61862,"rsi_14":62.39,"sma_20":3218.0,"sma_60":3392.58,"sma_120":3674.12},{"date":"2025-11-28","open":3221,"high":3448,"low":3221,"close":3285,"volume":206916,"rsi_14":60.95,"sma_20":3221.75,"sma_60":3385.42,"sma_120":3669.12},{"date":"2025-12-01","open":3285,"high":3300,"low":3231,"close":3251,"volume":29042,"rsi_14":58.18,"sma_20":3227.25,"sma_60":3381.67,"sma_120":3663.04},{"date":"2025-12-02","open":3265,"high":3270,"low":3157,"close":3270,"volume":15246,"rsi_14":54.46,"sma_20":3233.25,"sma_60":3378.58,"sma_120":3656.71},{"date":"2025-12-03","open":3236,"high":3300,"low":3236,"close":3290,"volume":25489,"rsi_14":55.77,"sma_20":3242.75,"sma_60":3375.08,"sma_120":3650.67},{"date":"2025-12-04","open":3295,"high":3300,"low":3260,"close":3285,"volume":12401,"rsi_14":58.59,"sma_20":3249.75,"sma_60":3371.67,"sma_120":3644.71},{"date":"2025-12-05","open":3300,"high":3305,"low":3251,"close":3300,"volume":19000,"rsi_14":61.0,"sma_20":3259.0,"sma_60":3367.83,"sma_120":3638.67},{"date":"2025-12-08","open":3300,"high":3329,"low":3177,"close":3251,"volume":39957,"rsi_14":65.59,"sma_20":3263.0,"sma_60":3363.25,"sma_120":3632.21},{"date":"2025-12-09","open":3251,"high":3270,"low":3216,"close":3260,"volume":20750,"rsi_14":64.84,"sma_20":3268.0,"sma_60":3358.58,"sma_120":3625.54},{"date":"2025-12-10","open":3260,"high":3290,"low":3236,"close":3265,"volume":22672,"rsi_14":57.33,"sma_20":3270.0,"sma_60":3353.33,"sma_120":3619.21},{"date":"2025-12-11","open":3251,"high":3315,"low":3251,"close":3280,"volume":18512,"rsi_14":62.16,"sma_20":3272.5,"sma_60":3348.33,"sma_120":3612.58},{"date":"2025-12-12","open":3290,"high":3344,"low":3275,"close":3319,"volume":26803,"rsi_14":71.05,"sma_20":3278.5,"sma_60":3344.33,"sma_120":3606.38},{"date":"2025-12-15","open":3339,"high":3379,"low":3305,"close":3344,"volume":40548,"rsi_14":75.64,"sma_20":3286.25,"sma_60":3340.67,"sma_120":3600.79},{"date":"2025-12-16","open":3305,"high":3344,"low":3285,"close":3285,"volume":19075,"rsi_14":66.29,"sma_20":3295.25,"sma_60":3336.0,"sma_120":3594.42},{"date":"2025-12-17","open":3285,"high":3324,"low":3260,"close":3285,"volume":7591,"rsi_14":55.22,"sma_20":3303.25,"sma_60":3331.92,"sma_120":3588.21},{"date":"2025-12-18","open":3285,"high":3319,"low":3255,"close":3290,"volume":20555,"rsi_14":50.82,"sma_20":3307.25,"sma_60":3327.75,"sma_120":3582.25},{"date":"2025-12-19","open":3290,"high":3319,"low":3265,"close":3305,"volume":20247,"rsi_14":59.65,"sma_20":3313.0,"sma_60":3324.08,"sma_120":3576.83},{"date":"2025-12-22","open":3305,"high":3329,"low":3265,"close":3280,"volume":15164,"rsi_14":51.72,"sma_20":3319.0,"sma_60":3320.67,"sma_120":3571.88},{"date":"2025-12-23","open":3300,"high":3319,"low":3260,"close":3275,"volume":16287,"rsi_14":47.27,"sma_20":3325.5,"sma_60":3317.5,"sma_120":3566.88},{"date":"2025-12-24","open":3290,"high":3305,"low":3231,"close":3290,"volume":19885,"rsi_14":50.88,"sma_20":3333.0,"sma_60":3314.67,"sma_120":3561.46},{"date":"2025-12-26","open":3290,"high":3300,"low":3241,"close":3285,"volume":50931,"rsi_14":47.27,"sma_20":3334.75,"sma_60":3312.67,"sma_120":3556.12},{"date":"2025-12-29","open":3275,"high":3325,"low":3220,"close":3235,"volume":44546,"rsi_14":40.0,"sma_20":3329.75,"sma_60":3309.92,"sma_120":3548.75},{"date":"2025-12-30","open":3235,"high":3245,"low":3165,"close":3200,"volume":34182,"rsi_14":34.29,"sma_20":3324.75,"sma_60":3306.08,"sma_120":3541.29},{"date":"2026-01-02","open":3165,"high":3190,"low":3150,"close":3165,"volume":31818,"rsi_14":30.26,"sma_20":3317.0,"sma_60":3303.0,"sma_120":3534.38},{"date":"2026-01-05","open":3165,"high":3165,"low":3100,"close":3150,"volume":31728,"rsi_14":26.32,"sma_20":3307.5,"sma_60":3300.08,"sma_120":3527.38},{"date":"2026-01-06","open":3155,"high":3405,"low":3120,"close":3290,"volume":108657,"rsi_14":41.67,"sma_20":3305.25,"sma_60":3299.17,"sma_120":3521.54},{"date":"2026-01-07","open":3290,"high":3290,"low":3140,"close":3155,"volume":60533,"rsi_14":29.66,"sma_20":3295.5,"sma_60":3296.25,"sma_120":3514.38},{"date":"2026-01-08","open":3165,"high":3165,"low":3105,"close":3150,"volume":24696,"rsi_14":32.71,"sma_20":3288.0,"sma_60":3293.5,"sma_120":3507.17},{"date":"2026-01-09","open":3150,"high":3190,"low":3105,"close":3170,"volume":16036,"rsi_14":35.14,"sma_20":3281.0,"sma_60":3289.67,"sma_120":3500.0},{"date":"2026-01-12","open":3130,"high":3175,"low":3115,"close":3120,"volume":34808,"rsi_14":31.67,"sma_20":3271.25,"sma_60":3284.08,"sma_120":3492.58},{"date":"2026-01-13","open":3120,"high":3265,"low":3060,"close":3265,"volume":97350,"rsi_14":43.84,"sma_20":3268.0,"sma_60":3281.0,"sma_120":3486.46},{"date":"2026-01-14","open":3365,"high":3465,"low":3230,"close":3280,"volume":414550,"rsi_14":46.53,"sma_20":3263.5,"sma_60":3279.33,"sma_120":3480.46},{"date":"2026-01-15","open":3260,"high":3295,"low":3220,"close":3280,"volume":50785,"rsi_14":46.85,"sma_20":3257.75,"sma_60":3277.67,"sma_120":3474.62},{"date":"2026-01-16","open":3280,"high":3310,"low":3220,"close":3260,"volume":33984,"rsi_14":44.44,"sma_20":3254.0,"sma_60":3275.5,"sma_120":3468.38},{"date":"2026-01-19","open":3260,"high":3290,"low":3150,"close":3190,"volume":70502,"rsi_14":46.72,"sma_20":3242.75,"sma_60":3269.08,"sma_120":3462.08},{"date":"2026-01-20","open":3190,"high":3260,"low":3140,"close":3210,"volume":38437,"rsi_14":50.75,"sma_20":3235.5,"sma_60":3265.17,"sma_120":3454.33},{"date":"2026-01-21","open":3210,"high":3210,"low":3130,"close":3160,"volume":20859,"rsi_14":49.64,"sma_20":3227.0,"sma_60":3260.67,"sma_120":3446.79},{"date":"2026-01-22","open":3130,"high":3175,"low":3130,"close":3150,"volume":43582,"rsi_14":50.0,"sma_20":3218.25,"sma_60":3256.5,"sma_120":3439.67},{"date":"2026-01-23","open":3170,"high":3290,"low":3160,"close":3270,"volume":75730,"rsi_14":48.48,"sma_20":3214.75,"sma_60":3254.92,"sma_120":3433.92},{"date":"2026-01-26","open":3270,"high":3305,"low":3225,"close":3295,"volume":51214,"rsi_14":62.73,"sma_20":3212.75,"sma_60":3255.17,"sma_120":3428.46},{"date":"2026-01-27","open":3290,"high":3315,"low":3230,"close":3300,"volume":76636,"rsi_14":63.64,"sma_20":3216.0,"sma_60":3255.83,"sma_120":3422.79},{"date":"2026-01-28","open":3285,"high":3375,"low":3285,"close":3285,"volume":80061,"rsi_14":60.55,"sma_20":3220.25,"sma_60":3257.42,"sma_120":3417.17},{"date":"2026-01-29","open":3280,"high":3340,"low":3165,"close":3315,"volume":74411,"rsi_14":68.57,"sma_20":3227.75,"sma_60":3259.33,"sma_120":3413.17},{"date":"2026-01-30","open":3260,"high":3330,"low":3235,"close":3315,"volume":55944,"rsi_14":56.58,"sma_20":3236.0,"sma_60":3262.08,"sma_120":3408.75},{"date":"2026-02-02","open":3320,"high":3320,"low":3200,"close":3210,"volume":50106,"rsi_14":42.55,"sma_20":3232.0,"sma_60":3262.33,"sma_120":3403.5},{"date":"2026-02-03","open":3210,"high":3320,"low":3210,"close":3245,"volume":37902,"rsi_14":46.53,"sma_20":3236.5,"sma_60":3263.67,"sma_120":3398.25},{"date":"2026-02-04","open":3175,"high":3310,"low":3175,"close":3305,"volume":81182,"rsi_14":54.13,"sma_20":3244.25,"sma_60":3264.42,"sma_120":3393.5},{"date":"2026-02-05","open":3305,"high":3385,"low":3230,"close":3320,"volume":73377,"rsi_14":55.36,"sma_20":3251.75,"sma_60":3266.08,"sma_120":3388.58},{"date":"2026-02-06","open":3335,"high":3335,"low":3195,"close":3250,"volume":48905,"rsi_14":55.36,"sma_20":3258.25,"sma_60":3266.75,"sma_120":3383.42},{"date":"2026-02-09","open":3255,"high":3355,"low":3230,"close":3280,"volume":93645,"rsi_14":56.14,"sma_20":3259.0,"sma_60":3266.83,"sma_120":3378.92},{"date":"2026-02-10","open":3280,"high":3335,"low":3270,"close":3330,"volume":36810,"rsi_14":64.91,"sma_20":3261.5,"sma_60":3267.67,"sma_120":3375.04},{"date":"2026-02-11","open":3335,"high":3350,"low":3280,"close":3340,"volume":51778,"rsi_14":66.67,"sma_20":3264.5,"sma_60":3269.17,"sma_120":3371.25},{"date":"2026-02-12","open":3420,"high":3420,"low":3300,"close":3340,"volume":41523,"rsi_14":57.78,"sma_20":3268.5,"sma_60":3270.83,"sma_120":3368.29},{"date":"2026-02-13","open":3340,"high":3350,"low":3280,"close":3340,"volume":42601,"rsi_14":55.29,"sma_20":3272.5,"sma_60":3273.92,"sma_120":3364.62},{"date":"2026-02-19","open":3340,"high":3385,"low":3285,"close":3350,"volume":64984,"rsi_14":55.81,"sma_20":3280.5,"sma_60":3276.83,"sma_120":3361.29},{"date":"2026-02-20","open":3350,"high":3500,"low":3350,"close":3430,"volume":118000,"rsi_14":64.65,"sma_20":3291.5,"sma_60":3279.67,"sma_120":3358.79},{"date":"2026-02-23","open":3430,"high":3465,"low":3395,"close":3435,"volume":91018,"rsi_14":62.77,"sma_20":3305.25,"sma_60":3282.92,"sma_120":3356.17},{"date":"2026-02-24","open":3440,"high":3445,"low":3395,"close":3440,"volume":40624,"rsi_14":63.16,"sma_20":3319.75,"sma_60":3286.75,"sma_120":3353.42},{"date":"2026-02-25","open":3435,"high":3455,"low":3400,"close":3455,"volume":59938,"rsi_14":81.82,"sma_20":3329.0,"sma_60":3291.08,"sma_120":3350.62},{"date":"2026-02-26","open":3425,"high":3430,"low":3340,"close":3355,"volume":81848,"rsi_14":62.22,"sma_20":3332.0,"sma_60":3293.17,"sma_120":3342.88},{"date":"2026-02-27","open":3355,"high":3400,"low":3260,"close":3300,"volume":57893,"rsi_14":49.44,"sma_20":3332.0,"sma_60":3293.83,"sma_120":3343.21},{"date":"2026-03-03","open":3420,"high":3565,"low":3345,"close":3425,"volume":418266,"rsi_14":59.46,"sma_20":3339.0,"sma_60":3295.33,"sma_120":3340.38},{"date":"2026-03-04","open":3460,"high":3545,"low":3180,"close":3185,"volume":237810,"rsi_14":45.52,"sma_20":3332.5,"sma_60":3293.42,"sma_120":3337.54},{"date":"2026-03-05","open":3230,"high":3440,"low":3200,"close":3440,"volume":154033,"rsi_14":58.42,"sma_20":3338.75,"sma_60":3295.42,"sma_120":3337.0},{"date":"2026-03-06","open":3400,"high":3680,"low":3400,"close":3520,"volume":493627,"rsi_14":59.69,"sma_20":3354.25,"sma_60":3298.42,"sma_120":3336.75},{"date":"2026-03-09","open":3800,"high":4575,"low":3685,"close":4575,"volume":7592623,"rsi_14":80.49,"sma_20":3420.75,"sma_60":3319.08,"sma_120":3345.38},{"date":"2026-03-10","open":4180,"high":4565,"low":4000,"close":4175,"volume":6595513,"rsi_14":67.22,"sma_20":3464.25,"sma_60":3332.83,"sma_120":3350.33},{"date":"2026-03-11","open":4095,"high":4300,"low":3950,"close":4020,"volume":2183905,"rsi_14":63.18,"sma_20":3499.25,"sma_60":3344.83,"sma_120":3354.04},{"date":"2026-03-12","open":4320,"high":4750,"low":4135,"close":4190,"volume":9345112,"rsi_14":65.33,"sma_20":3546.25,"sma_60":3359.5,"sma_120":3359.04},{"date":"2026-03-13","open":4390,"high":4515,"low":4000,"close":4065,"volume":1897046,"rsi_14":61.4,"sma_20":3585.5,"sma_60":3372.0,"sma_120":3362.67},{"date":"2026-03-16","open":4100,"high":4290,"low":3955,"close":3975,"volume":988705,"rsi_14":59.41,"sma_20":3617.75,"sma_60":3380.92,"sma_120":3362.62},{"date":"2026-03-17","open":3890,"high":3890,"low":3700,"close":3815,"volume":752435,"rsi_14":56.2,"sma_20":3641.5,"sma_60":3390.17,"sma_120":3367.25},{"date":"2026-03-18","open":3780,"high":3780,"low":3630,"close":3730,"volume":523267,"rsi_14":54.44,"sma_20":3661.0,"sma_60":3395.75,"sma_120":3368.21},{"date":"2026-03-19","open":3920,"high":4270,"low":3850,"close":4010,"volume":1905295,"rsi_14":60.0,"sma_20":3694.5,"sma_60":3407.0,"sma_120":3371.5},{"date":"2026-03-20","open":4000,"high":4190,"low":3910,"close":3960,"volume":847942,"rsi_14":60.09,"sma_20":3725.0,"sma_60":3417.42,"sma_120":3374.67},{"date":"2026-03-23","open":3980,"high":4330,"low":3935,"close":4040,"volume":1466871,"rsi_14":59.53,"sma_20":3755.5,"sma_60":3429.08,"sma_120":3378.42},{"date":"2026-03-24","open":3985,"high":4300,"low":3820,"close":4290,"volume":1368208,"rsi_14":67.08,"sma_20":3798.25,"sma_60":3444.67,"sma_120":3384.38},{"date":"2026-03-25","open":4290,"high":4295,"low":4065,"close":4165,"volume":638930,"rsi_14":61.67,"sma_20":3834.5,"sma_60":3458.58,"sma_120":3389.62},{"date":"2026-03-26","open":4135,"high":5150,"low":4050,"close":4785,"volume":9929194,"rsi_14":67.35,"sma_20":3901.0,"sma_60":3482.92,"sma_120":3400.21},{"date":"2026-03-27","open":4910,"high":5390,"low":4595,"close":4685,"volume":6528462,"rsi_14":52.04,"sma_20":3967.5,"sma_60":3505.33,"sma_120":3410.0},{"date":"2026-03-30","open":4920,"high":5980,"low":4635,"close":5350,"volume":13811708,"rsi_14":69.88,"sma_20":4070.0,"sma_60":3538.92,"sma_120":3425.79},{"date":"2026-03-31","open":5320,"high":5940,"low":4810,"close":4935,"volume":4479965,"rsi_14":64.23,"sma_20":4145.5,"sma_60":3567.25,"sma_120":3438.58},{"date":"2026-04-01","open":4915,"high":4915,"low":4525,"close":4705,"volume":1377261,"rsi_14":57.86,"sma_20":4221.5,"sma_60":3592.33,"sma_120":3449.21},{"date":"2026-04-02","open":4635,"high":5960,"low":4565,"close":5720,"volume":10703461,"rsi_14":69.87,"sma_20":4335.5,"sma_60":3634.92,"sma_120":3468.96},{"date":"2026-04-03","open":5570,"high":6480,"low":5420,"close":5600,"volume":10792365,"rsi_14":69.37,"sma_20":4439.5,"sma_60":3675.75,"sma_120":3487.92},{"date":"2026-04-06","open":5700,"high":5990,"low":5330,"close":5580,"volume":5072235,"rsi_14":71.76,"sma_20":4489.75,"sma_60":3713.92,"sma_120":3506.54},{"date":"2026-04-07","open":5370,"high":5800,"low":5000,"close":5090,"volume":3386657,"rsi_14":65.25,"sma_20":4535.5,"sma_60":3746.17,"sma_120":3521.21},{"date":"2026-04-08","open":4595,"high":4775,"low":4420,"close":4510,"volume":2159953,"rsi_14":55.25,"sma_20":4560.0,"sma_60":3768.83,"sma_120":3531.17},{"date":"2026-04-09","open":4675,"high":4890,"low":4545,"close":4605,"volume":1729619,"rsi_14":56.71,"sma_20":4580.75,"sma_60":3792.75,"sma_120":3541.21},{"date":"2026-04-10","open":4540,"high":4657,"low":4315,"close":4430,"volume":1174953,"rsi_14":53.98,"sma_20":4599.0,"sma_60":3814.58,"sma_120":3549.33},{"date":"2026-04-13","open":4655,"high":5050,"low":4560,"close":4685,"volume":3621555,"rsi_14":54.03,"sma_20":4634.5,"sma_60":3838.25,"sma_120":3559.62},{"date":"2026-04-14","open":4530,"high":4615,"low":4360,"close":4495,"volume":931665,"rsi_14":53.32,"sma_20":4668.5,"sma_60":3858.5,"sma_120":3568.92},{"date":"2026-04-15","open":4400,"high":4410,"low":4115,"close":4290,"volume":1110772,"rsi_14":44.57,"sma_20":4696.5,"sma_60":3875.33,"sma_120":3576.5},{"date":"2026-04-16","open":4275,"high":4415,"low":4235,"close":4320,"volume":490273,"rsi_14":45.93,"sma_20":4712.0,"sma_60":3893.0,"sma_120":3584.25},{"date":"2026-04-17","open":4350,"high":4430,"low":4210,"close":4305,"volume":530245,"rsi_14":36.38,"sma_20":4729.25,"sma_60":3911.58,"sma_120":3591.58},{"date":"2026-04-20","open":4395,"high":4465,"low":4285,"close":4415,"volume":505349,"rsi_14":42.63,"sma_20":4748.0,"sma_60":3931.67,"sma_120":3599.96},{"date":"2026-04-21","open":4415,"high":4435,"low":4350,"close":4375,"volume":396889,"rsi_14":45.06,"sma_20":4752.25,"sma_60":3951.92,"sma_120":3607.71},{"date":"2026-04-22","open":4505,"high":5220,"low":4420,"close":4870,"volume":9673778,"rsi_14":34.93,"sma_20":4787.5,"sma_60":3980.58,"sma_120":3619.71},{"date":"2026-04-23","open":4820,"high":4985,"low":4560,"close":4730,"volume":1773980,"rsi_14":34.68,"sma_20":4784.75,"sma_60":4004.92,"sma_120":3630.79},{"date":"2026-04-24","open":4730,"high":4760,"low":4590,"close":4665,"volume":708669,"rsi_14":34.14,"sma_20":4783.75,"sma_60":4027.75,"sma_120":3641.62},{"date":"2026-04-27","open":4670,"high":4790,"low":4600,"close":4760,"volume":635441,"rsi_14":43.37,"sma_20":4754.25,"sma_60":4052.08,"sma_120":3653.96},{"date":"2026-04-28","open":4760,"high":4760,"low":4555,"close":4570,"volume":427845,"rsi_14":51.43,"sma_20":4736.0,"sma_60":4073.5,"sma_120":3664.88},{"date":"2026-04-29","open":4610,"high":4745,"low":4610,"close":4665,"volume":475505,"rsi_14":51.43,"sma_20":4734.0,"sma_60":4096.0,"sma_120":3677.67},{"date":"2026-04-30","open":4740,"high":5090,"low":4720,"close":4755,"volume":1405432,"rsi_14":58.28,"sma_20":4541.75,"sma_60":4560.83,"sma_120":3998.12},{"date":"2026-05-04","open":4750,"high":4800,"low":4550,"close":4550,"volume":556639,"rsi_14":46.56,"sma_20":4633.25,"sma_60":4142.33,"sma_120":3701.79},{"date":"2026-05-06","open":4550,"high":4610,"low":4365,"close":4520,"volume":413799,"rsi_14":50.69,"sma_20":4580.25,"sma_60":4163.58,"sma_120":3712.83},{"date":"2026-05-07","open":4440,"high":4455,"low":4205,"close":4250,"volume":428727,"rsi_14":48.93,"sma_20":4538.25,"sma_60":4179.33,"sma_120":3721.88},{"date":"2026-05-08","open":4270,"high":4350,"low":4230,"close":4245,"volume":142005,"rsi_14":47.97,"sma_20":4525.0,"sma_60":4194.75,"sma_120":3730.42},{"date":"2026-05-11","open":4270,"high":4330,"low":4150,"close":4150,"volume":240223,"rsi_14":45.97,"sma_20":4502.25,"sma_60":4209.75,"sma_120":3738.25},{"date":"2026-05-12","open":4150,"high":4350,"low":4015,"close":4050,"volume":572505,"rsi_14":40.47,"sma_20":4483.25,"sma_60":4222.58,"sma_120":3744.71},{"date":"2026-05-13","open":4080,"high":4280,"low":4080,"close":4135,"volume":241135,"rsi_14":43.88,"sma_20":4455.75,"sma_60":4236.0,"sma_120":3751.83},{"date":"2026-05-14","open":4135,"high":4320,"low":4125,"close":4215,"volume":175280,"rsi_14":28.8,"sma_20":4441.75,"sma_60":4250.58,"sma_120":3759.88},{"date":"2026-05-15","open":4215,"high":4215,"low":3990,"close":4055,"volume":242788,"rsi_14":28.43,"sma_20":4430.0,"sma_60":4262.5,"sma_120":3766.67},{"date":"2026-05-18","open":4055,"high":4110,"low":3955,"close":4010,"volume":136894,"rsi_14":28.8,"sma_20":4414.5,"sma_60":4273.67,"sma_120":3773.79},{"date":"2026-05-19","open":4010,"high":4095,"low":3950,"close":4000,"volume":88774,"rsi_14":23.97,"sma_20":4399.25,"sma_60":4284.5,"sma_120":3780.67},{"date":"2026-05-20","open":4000,"high":4150,"low":3680,"close":3840,"volume":262800,"rsi_14":24.48,"sma_20":4370.5,"sma_60":4291.33,"sma_120":3785.5},{"date":"2026-05-21","open":3845,"high":3950,"low":3600,"close":3630,"volume":399077,"rsi_14":16.5,"sma_20":4333.25,"sma_60":4294.58,"sma_120":3788.75},{"date":"2026-05-22","open":3640,"high":3800,"low":3640,"close":3785,"volume":191686,"rsi_14":19.88,"sma_20":4279.0,"sma_60":4300.33,"sma_120":3793.54},{"date":"2026-05-26","open":3790,"high":3845,"low":3600,"close":3660,"volume":202221,"rsi_14":20.92,"sma_20":4225.5,"sma_60":4303.75,"sma_120":3797.42},{"date":"2026-05-27","open":3630,"high":3665,"low":3510,"close":3565,"volume":196862,"rsi_14":20.06,"sma_20":4170.5,"sma_60":4307.25,"sma_120":3800.54},{"date":"2026-05-28","open":3565,"high":3790,"low":3495,"close":3570,"volume":453616,"rsi_14":24.44,"sma_20":4111.0,"sma_60":4311.75,"sma_120":3802.79},{"date":"2026-05-29","open":3560,"high":3560,"low":3275,"close":3380,"volume":320072,"rsi_14":21.45,"sma_20":4051.5,"sma_60":4311.0,"sma_120":3803.17},{"date":"2026-06-01","open":3360,"high":3380,"low":3200,"close":3240,"volume":236747,"rsi_14":20.83,"sma_20":3980.25,"sma_60":4311.92,"sma_120":3802.67},{"date":"2026-06-02","open":3200,"high":3245,"low":3075,"close":3080,"volume":198490,"rsi_14":20.06,"sma_20":3896.5,"sma_60":4305.92,"sma_120":3800.67},{"date":"2026-06-04","open":3080,"high":3250,"low":3080,"close":3180,"volume":124206,"rsi_14":20.8,"sma_20":3828.0,"sma_60":4300.25,"sma_120":3799.33},{"date":"2026-06-05","open":3180,"high":3195,"low":3035,"close":3120,"volume":136105,"rsi_14":16.1,"sma_20":3758.0,"sma_60":4276.0,"sma_120":3797.54},{"date":"2026-06-08","open":3035,"high":3100,"low":2890,"close":2955,"volume":134708,"rsi_14":16.05,"sma_20":3693.25,"sma_60":4255.67,"sma_120":3794.25},{"date":"2026-06-09","open":2940,"high":3155,"low":2895,"close":2930,"volume":93681,"rsi_14":16.25,"sma_20":3627.5,"sma_60":4237.5,"sma_120":3791.17},{"date":"2026-06-10","open":3070,"high":3070,"low":2910,"close":2940,"volume":102850,"rsi_14":16.88,"sma_20":3567.0,"sma_60":4216.67,"sma_120":3788.08},{"date":"2026-06-11","open":3110,"high":3230,"low":2925,"close":3070,"volume":169199,"rsi_14":25.48,"sma_20":3518.0,"sma_60":4200.08,"sma_120":3786.04},{"date":"2026-06-12","open":3070,"high":3075,"low":2975,"close":2975,"volume":110231,"rsi_14":27.49,"sma_20":3460.0,"sma_60":4183.42,"sma_120":3783.08},{"date":"2026-06-15","open":3015,"high":3115,"low":2975,"close":3025,"volume":90592,"rsi_14":21.85,"sma_20":3400.5,"sma_60":4170.25,"sma_120":3780.21},{"date":"2026-06-16","open":3110,"high":3110,"low":2985,"close":3015,"volume":84619,"rsi_14":23.89,"sma_20":3348.5,"sma_60":4158.33,"sma_120":3777.04},{"date":"2026-06-17","open":3045,"high":3055,"low":2995,"close":3015,"volume":83347,"rsi_14":39.18,"sma_20":3079.25,"sma_60":4011.17,"sma_120":3758.25},{"date":"2026-06-18","open":3030,"high":3095,"low":2850,"close":2850,"volume":158122,"rsi_14":22.31,"sma_20":3241.25,"sma_60":4123.25,"sma_120":3770.33},{"date":"2026-06-19","open":2860,"high":2870,"low":2750,"close":2810,"volume":139497,"rsi_14":25.22,"sma_20":3189.75,"sma_60":4102.75,"sma_120":3765.92},{"date":"2026-06-22","open":2785,"high":2880,"low":2750,"close":2815,"volume":153531,"rsi_14":29.06,"sma_20":3149.0,"sma_60":4078.17,"sma_120":3761.42},{"date":"2026-06-23","open":2795,"high":2840,"low":2675,"close":2700,"volume":184779,"rsi_14":30.41,"sma_20":3094.75,"sma_60":4053.75,"sma_120":3756.17},{"date":"2026-06-24","open":2695,"high":2780,"low":2645,"close":2765,"volume":83139,"rsi_14":27.81,"sma_20":3050.0,"sma_60":4020.08,"sma_120":3751.5},{"date":"2026-06-25","open":2765,"high":2850,"low":2570,"close":2675,"volume":197310,"rsi_14":26.94,"sma_20":3005.5,"sma_60":3986.58,"sma_120":3745.96},{"date":"2026-06-26","open":2675,"high":2675,"low":2420,"close":2505,"volume":154276,"rsi_14":26.8,"sma_20":2952.25,"sma_60":3939.17,"sma_120":3739.04},{"date":"2026-06-29","open":2400,"high":2665,"low":2400,"close":2660,"volume":109843,"rsi_14":37.73,"sma_20":2916.25,"sma_60":3901.25,"sma_120":3734.25},{"date":"2026-06-30","open":2640,"high":2690,"low":2570,"close":2595,"volume":46174,"rsi_14":35.06,"sma_20":2884.0,"sma_60":3866.08,"sma_120":3729.21},{"date":"2026-07-01","open":2610,"high":2685,"low":2565,"close":2655,"volume":33785,"rsi_14":30.88,"sma_20":2862.75,"sma_60":3815.0,"sma_120":3724.96},{"date":"2026-07-02","open":2700,"high":2700,"low":2570,"close":2650,"volume":65064,"rsi_14":33.67,"sma_20":2836.25,"sma_60":3765.83,"sma_120":3720.79},{"date":"2026-07-03","open":2740,"high":2775,"low":2565,"close":2690,"volume":68589,"rsi_14":32.99,"sma_20":2814.75,"sma_60":3717.67,"sma_120":3715.79},{"date":"2026-07-06","open":2670,"high":2720,"low":2580,"close":2630,"volume":33353,"rsi_14":31.4,"sma_20":2798.5,"sma_60":3676.67,"sma_120":3711.42},{"date":"2026-07-07","open":2590,"high":2695,"low":2585,"close":2645,"volume":87468,"rsi_14":32.38,"sma_20":2784.25,"sma_60":3645.58,"sma_120":3707.21},{"date":"2026-07-08","open":2745,"high":2745,"low":2610,"close":2615,"volume":128664,"rsi_14":37.16,"sma_20":2768.0,"sma_60":3612.42,"sma_120":3702.58},{"date":"2026-07-09","open":2620,"high":2735,"low":2620,"close":2685,"volume":87126,"rsi_14":43.39,"sma_20":2748.75,"sma_60":3583.33,"sma_120":3698.96},{"date":"2026-07-10","open":2665,"high":2800,"low":2665,"close":2795,"volume":68426,"rsi_14":49.05,"sma_20":2739.75,"sma_60":3551.83,"sma_120":3695.04},{"date":"2026-07-13","open":2805,"high":2875,"low":2745,"close":2775,"volume":64389,"rsi_14":53.93,"sma_20":2727.25,"sma_60":3523.17,"sma_120":3690.83},{"date":"2026-07-14","open":2800,"high":2975,"low":2775,"close":2835,"volume":244152,"rsi_14":53.68,"sma_20":2718.25,"sma_60":3498.92,"sma_120":3687.12},{"date":"2026-07-15","open":2860,"high":2930,"low":2835,"close":2905,"volume":95340,"rsi_14":62.37,"sma_20":2712.75,"sma_60":3475.33,"sma_120":3684.17},{"date":"2026-07-16","open":2915,"high":2955,"low":2855,"close":2920,"volume":41833,"rsi_14":76.77,"sma_20":2716.25,"sma_60":3452.25,"sma_120":3681.92},{"date":"2026-07-20","open":2920,"high":2985,"low":2845,"close":2900,"volume":95531,"rsi_14":68.75,"sma_20":2720.75,"sma_60":3427.0,"sma_120":3679.33},{"date":"2026-07-21","open":2920,"high":3005,"low":2800,"close":2920,"volume":57027,"rsi_14":77.31,"sma_20":2726.0,"sma_60":3402.75,"sma_120":3677.33},{"date":"2026-07-22","open":2920,"high":3070,"low":2905,"close":3030,"volume":150788,"rsi_14":79.07,"sma_20":2742.5,"sma_60":3372.08,"sma_120":3676.33},{"date":"2026-07-23","open":3035,"high":3330,"low":3015,"close":3235,"volume":235003,"rsi_14":84.62,"sma_20":2766.0,"sma_60":3347.17,"sma_120":3676.04},{"date":"2026-07-24","open":3240,"high":3345,"low":3140,"close":3140,"volume":91005,"rsi_14":75.0,"sma_20":2789.25,"sma_60":3321.75,"sma_120":3674.75},{"date":"2026-07-27","open":3110,"high":3110,"low":2875,"close":3095,"volume":77442,"rsi_14":76.27,"sma_20":2818.75,"sma_60":3294.0,"sma_120":3673.04},{"date":"2026-07-28","open":2930,"high":3055,"low":2795,"close":2850,"volume":166768,"rsi_14":59.19,"sma_20":2828.25,"sma_60":3265.33,"sma_120":3669.42},{"date":"2026-07-29","open":2850,"high":2945,"low":2705,"close":2750,"volume":82946,"rsi_14":55.7,"sma_20":2836.0,"sma_60":3233.42,"sma_120":3664.71},{"date":"2026-07-30","open":2850,"high":2850,"low":2675,"close":2710,"volume":76424,"rsi_14":51.08,"sma_20":2838.75,"sma_60":3199.33,"sma_120":3659.67},{"date":"2026-07-31","open":2735,"high":2790,"low":2565,"close":2695,"volume":163081,"rsi_14":45.28,"sma_20":2841.0,"sma_60":3168.42,"sma_120":3655.38},{"date":"2026-08-03","open":2695,"high":2700,"low":2530,"close":2580,"volume":108374,"rsi_14":41.56,"sma_20":2835.5,"sma_60":3136.08,"sma_120":3649.83},{"date":"2026-08-04","open":2540,"high":2740,"low":2540,"close":2695,"volume":43586,"rsi_14":44.21,"sma_20":2838.75,"sma_60":3110.17,"sma_120":3644.75},{"date":"2026-08-05","open":2675,"high":2845,"low":2675,"close":2795,"volume":55175,"rsi_14":45.56,"sma_20":2846.25,"sma_60":3086.0,"sma_120":3640.38},{"date":"2026-08-06","open":2800,"high":3620,"low":2690,"close":3045,"volume":1332468,"rsi_14":54.24,"sma_20":2867.75,"sma_60":3067.58,"sma_120":3638.67},{"date":"2026-08-07","open":3035,"high":3200,"low":3000,"close":3105,"volume":434314,"rsi_14":56.77,"sma_20":2888.75,"sma_60":3051.83,"sma_120":3637.21},{"date":"2026-08-10","open":3105,"high":3415,"low":3060,"close":3285,"volume":478065,"rsi_14":60.9,"sma_20":2913.25,"sma_60":3037.67,"sma_120":3636.83},{"date":"2026-08-11","open":3265,"high":3425,"low":3265,"close":3395,"volume":115955,"rsi_14":60.9,"sma_20":2944.25,"sma_60":3024.0,"sma_120":3637.29},{"date":"2026-08-12","open":3395,"high":3400,"low":3310,"close":3380,"volume":105731,"rsi_14":54.88,"sma_20":2971.5,"sma_60":3012.75,"sma_120":3637.62},{"date":"2026-08-13","open":3300,"high":3335,"low":3210,"close":3240,"volume":96385,"rsi_14":53.27,"sma_20":2988.25,"sma_60":2999.92,"sma_120":3636.79},{"date":"2026-08-14","open":3410,"high":3410,"low":3245,"close":3325,"volume":90580,"rsi_14":57.32,"sma_20":3008.5,"sma_60":2988.67,"sma_120":3636.58},{"date":"2026-08-18","open":3365,"high":3600,"low":3345,"close":3580,"volume":234865,"rsi_14":73.1,"sma_20":3042.5,"sma_60":2984.33,"sma_120":3637.83},{"date":"2026-08-19","open":3610,"high":3845,"low":3400,"close":3715,"volume":277829,"rsi_14":79.88,"sma_20":3082.25,"sma_60":2985.75,"sma_120":3640.17},{"date":"2026-08-20","open":3685,"high":3800,"low":3605,"close":3670,"volume":116457,"rsi_14":79.63,"sma_20":3114.25,"sma_60":2983.83,"sma_120":3642.08},{"date":"2026-08-21","open":3670,"high":3735,"low":3555,"close":3620,"volume":93051,"rsi_14":77.95,"sma_20":3133.5,"sma_60":2983.17,"sma_120":3643.46},{"date":"2026-08-24","open":3620,"high":3650,"low":3540,"close":3620,"volume":58262,"rsi_14":83.77,"sma_20":3157.5,"sma_60":2984.08,"sma_120":3645.67},{"date":"2026-08-25","open":3620,"high":3715,"low":3530,"close":3690,"volume":62607,"rsi_14":83.28,"sma_20":3187.25,"sma_60":2986.08,"sma_120":3648.92},{"date":"2026-08-26","open":3690,"high":3750,"low":3640,"close":3750,"volume":41461,"rsi_14":82.82,"sma_20":3232.25,"sma_60":2992.25,"sma_120":3651.62},{"date":"2026-08-27","open":3715,"high":3835,"low":3645,"close":3685,"volume":89509,"rsi_14":75.2,"sma_20":3279.0,"sma_60":2999.67,"sma_120":3655.79},{"date":"2026-08-28","open":3740,"high":3770,"low":3650,"close":3740,"volume":46315,"rsi_14":75.1,"sma_20":3330.5,"sma_60":3010.67,"sma_120":3658.29},{"date":"2026-08-31","open":3740,"high":3770,"low":3660,"close":3750,"volume":66544,"rsi_14":71.23,"sma_20":3383.25,"sma_60":3020.17,"sma_120":3660.21},{"date":"2026-09-01","open":3745,"high":3745,"low":3585,"close":3720,"volume":69370,"rsi_14":66.01,"sma_20":3440.25,"sma_60":3030.17,"sma_120":3653.08},{"date":"2026-09-02","open":3675,"high":3770,"low":3670,"close":3725,"volume":52423,"rsi_14":67.16,"sma_20":3491.75,"sma_60":3043.0,"sma_120":3649.33},{"date":"2026-09-03","open":3695,"high":3865,"low":3640,"close":3820,"volume":125033,"rsi_14":80.21,"sma_20":3543.0,"sma_60":3057.83,"sma_120":3647.67},{"date":"2026-09-04","open":3810,"high":4100,"low":3780,"close":4000,"volume":162544,"rsi_14":81.99,"sma_20":3590.75,"sma_60":3075.5,"sma_120":3646.08},{"date":"2026-09-07","open":4015,"high":4020,"low":3850,"close":3900,"volume":88841,"rsi_14":67.78,"sma_20":3630.5,"sma_60":3089.33,"sma_120":3644.71},{"date":"2026-09-08","open":3900,"high":3905,"low":3735,"close":3905,"volume":85847,"rsi_14":62.34,"sma_20":3661.5,"sma_60":3104.83,"sma_120":3644.12},{"date":"2026-09-09","open":3905,"high":4030,"low":3845,"close":3970,"volume":80926,"rsi_14":68.99,"sma_20":3690.25,"sma_60":3120.58,"sma_120":3645.42},{"date":"2026-09-10","open":4030,"high":4165,"low":4005,"close":4065,"volume":129033,"rsi_14":76.65,"sma_20":3724.5,"sma_60":3138.08,"sma_120":3648.21},{"date":"2026-09-11","open":4125,"high":4125,"low":3905,"close":3970,"volume":89169,"rsi_14":68.82,"sma_20":3761.0,"sma_60":3154.0,"sma_120":3647.88},{"date":"2026-09-14","open":4040,"high":4040,"low":3660,"close":3840,"volume":77056,"rsi_14":57.58,"sma_20":3786.75,"sma_60":3170.5,"sma_120":3646.88},{"date":"2026-09-15","open":3800,"high":3870,"low":3750,"close":3785,"volume":68871,"rsi_14":51.78,"sma_20":3797.0,"sma_60":3186.75,"sma_120":3644.75},{"date":"2026-09-16","open":3785,"high":3835,"low":3725,"close":3780,"volume":58845,"rsi_14":55.14,"sma_20":3800.25,"sma_60":3202.83,"sma_120":3640.5},{"date":"2026-09-17","open":3840,"high":3980,"low":3725,"close":3860,"volume":32110,"rsi_14":56.32,"sma_20":3809.75,"sma_60":3222.17,"sma_120":3637.96},{"date":"2026-09-18","open":3800,"high":3855,"low":3655,"close":3715,"volume":70304,"rsi_14":48.39,"sma_20":3814.5,"sma_60":3238.0,"sma_120":3629.04},{"date":"2026-09-21","open":3690,"high":3770,"low":3545,"close":3700,"volume":79960,"rsi_14":49.07,"sma_20":3818.5,"sma_60":3255.08,"sma_120":3620.83},{"date":"2026-09-22","open":3540,"high":3610,"low":3495,"close":3575,"volume":95390,"rsi_14":43.7,"sma_20":3812.75,"sma_60":3272.92,"sma_120":3606.04},{"date":"2026-09-23","open":3580,"high":3735,"low":3510,"close":3645,"volume":53801,"rsi_14":42.49,"sma_20":3807.5,"sma_60":3289.33,"sma_120":3595.29},{"date":"2026-09-28","open":3570,"high":3800,"low":3560,"close":3765,"volume":45526,"rsi_14":39.37,"sma_20":3811.5,"sma_60":3308.83,"sma_120":3587.46},{"date":"2026-09-29","open":3765,"high":3765,"low":3555,"close":3645,"volume":32615,"rsi_14":38.67,"sma_20":3806.75,"sma_60":3325.33,"sma_120":3570.17},{"date":"2026-09-30","open":3645,"high":3875,"low":3545,"close":3640,"volume":43226,"rsi_14":38.22,"sma_20":3801.25,"sma_60":3341.83,"sma_120":3553.83},{"date":"2026-10-01","open":3750,"high":3750,"low":3390,"close":3520,"volume":55443,"rsi_14":30.93,"sma_20":3791.25,"sma_60":3355.67,"sma_120":3536.67},{"date":"2026-10-02","open":3490,"high":3690,"low":3445,"close":3580,"volume":31240,"rsi_14":28.82,"sma_20":3784.0,"sma_60":3371.5,"sma_120":3524.08},{"date":"2026-10-06","open":3580,"high":3615,"low":3465,"close":3585,"volume":49936,"rsi_14":31.75,"sma_20":3772.25,"sma_60":3387.17,"sma_120":3516.38},{"date":"2026-10-07","open":3580,"high":3655,"low":3525,"close":3635,"volume":18764,"rsi_14":39.49,"sma_20":3754.0,"sma_60":3404.17,"sma_120":3508.29},{"date":"2026-10-08","open":3570,"high":3770,"low":3480,"close":3560,"volume":54186,"rsi_14":38.69,"sma_20":3737.0,"sma_60":3418.75,"sma_120":3501.04},{"date":"2026-10-12","open":3535,"high":3545,"low":3320,"close":3410,"volume":57989,"rsi_14":33.77,"sma_20":3712.25,"sma_60":3429.0,"sma_120":3490.42},{"date":"2026-10-13","open":3280,"high":3585,"low":3280,"close":3400,"volume":31169,"rsi_14":28.5,"sma_20":3683.75,"sma_60":3439.42,"sma_120":3481.29},{"date":"2026-10-14","open":3440,"high":3515,"low":3375,"close":3475,"volume":24959,"rsi_14":38.0,"sma_20":3654.25,"sma_60":3450.08,"sma_120":3474.5},{"date":"2026-10-15","open":3480,"high":3480,"low":3200,"close":3305,"volume":38989,"rsi_14":32.9,"sma_20":3621.0,"sma_60":3456.75,"sma_120":3466.04},{"date":"2026-10-16","open":3360,"high":3455,"low":3350,"close":3395,"volume":52588,"rsi_14":41.96,"sma_20":3598.75,"sma_60":3464.67,"sma_120":3458.46},{"date":"2026-10-19","open":3400,"high":3450,"low":3335,"close":3445,"volume":28246,"rsi_14":40.91,"sma_20":3581.75,"sma_60":3473.75,"sma_120":3450.38},{"date":"2026-10-20","open":3440,"high":3450,"low":3165,"close":3370,"volume":32050,"rsi_14":31.28,"sma_20":3561.25,"sma_60":3481.25,"sma_120":3442.0},{"date":"2026-10-21","open":3350,"high":3480,"low":3340,"close":3450,"volume":40683,"rsi_14":40.39,"sma_20":3540.75,"sma_60":3488.25,"sma_120":3430.17},{"date":"2026-10-22","open":3500,"high":3500,"low":3385,"close":3450,"volume":36594,"rsi_14":40.59,"sma_20":3527.5,"sma_60":3491.83,"sma_120":3419.5},{"date":"2026-10-23","open":3315,"high":3405,"low":3213,"close":3405,"volume":26527,"rsi_14":43.85,"sma_20":3512.75,"sma_60":3496.25,"sma_120":3409.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":22.35,"pbr":1.07,"ttm_eps":null,"close":5152.3467},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.11,"pbr":0.95,"ttm_eps":null,"close":4820.854},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.03,"pbr":0.77,"ttm_eps":null,"close":3811.979},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":32.27,"pbr":0.77,"ttm_eps":null,"close":3703.6282},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.45,"pbr":0.79,"ttm_eps":null,"close":3866.1545},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.68,"ttm_eps":null,"close":3299.7751},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.71,"ttm_eps":null,"close":3200.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.1,"ttm_eps":null,"close":4935.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.92,"pbr":0.56,"ttm_eps":null,"close":2595.0}],"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":"제이씨케미칼","phase":"above-fold","symbol_resolved":true}