{"status":"ok","report":{"price_analysis":{"current":13480.0,"change_1d":0.8,"change_7d":5.3,"change_30d":51.6,"high_30d":14860.0,"low_30d":8450.0,"position_in_range":78.0,"support":9091.0,"resistance":14219.0},"summary":"뉴파워프라즈마(144960)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5889.80억. 현재가 13,480원, 전일 대비 +0.7%, 30일 +51.6%. PER 11.4배 / ROE 5.9%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 126.96만, 기관 순매수 119.29만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.4배입니다. ROE 5.9%입니다. 시가총액 5889.80억. 매출 6637.50억, 영업이익 538.56억.","grade":"C","comment":"PER 11.44배, ROE 5.91%","per":11.44,"pbr":1.21,"roe":5.91,"eps":1178.82,"revenue":663750054076.0,"operating_income":53856472692.0,"net_income":51505621796.0,"market_cap":588979712360,"profit_margin":7.76,"roa":2.74,"operating_margin":8.11,"gross_margin":28.98,"debt_ratio":1.15404659125319,"total_assets":1048173352525.0,"total_equity":486606629950.0,"total_debt":561566722575.0,"dividend_yield":0.76,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.6로 중립 구간입니다. MACD(655.87)가 시그널선(692.79)을 하회합니다(데드크로스). 현재가가 SMA20(12938)과 SMA60(10872) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 11286~14589 (현재 위치 66%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 52","rsi_14":51.55677655677656,"macd":655.8679254887102,"macd_signal":692.79053071741,"sma_20":12937.5,"sma_60":10872.5,"bb_upper":14588.558751226014,"bb_lower":11286.441248773986,"atr_14":1475.357142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -126.96만, 기관 순매수 119.29만. 30일 누적: 외국인 22.30만, 기관 169.04만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1269559.0,"institutional_flow":1192920.0,"data":[{"date":"2026-10-23","foreign_net":-277103.0,"institution_net":138331.0,"retail_net":138772.0},{"date":"2026-10-22","foreign_net":-275497.0,"institution_net":257479.0,"retail_net":18018.0},{"date":"2026-10-21","foreign_net":-330538.0,"institution_net":247945.0,"retail_net":82593.0},{"date":"2026-10-20","foreign_net":-52368.0,"institution_net":190023.0,"retail_net":-137655.0},{"date":"2026-10-19","foreign_net":-334053.0,"institution_net":359142.0,"retail_net":-25089.0},{"date":"2026-10-16","foreign_net":-164211.0,"institution_net":16691.0,"retail_net":147520.0},{"date":"2026-10-15","foreign_net":147097.0,"institution_net":-86264.0,"retail_net":-60833.0},{"date":"2026-10-14","foreign_net":-310165.0,"institution_net":366281.0,"retail_net":-56116.0},{"date":"2026-10-13","foreign_net":297172.0,"institution_net":-75920.0,"retail_net":-221252.0},{"date":"2026-10-12","foreign_net":161650.0,"institution_net":-151866.0,"retail_net":-9784.0},{"date":"2026-10-08","foreign_net":-1000.0,"institution_net":117644.0,"retail_net":-116644.0},{"date":"2026-10-07","foreign_net":127972.0,"institution_net":-56704.0,"retail_net":-71268.0},{"date":"2026-10-06","foreign_net":-52309.0,"institution_net":289779.0,"retail_net":-237470.0},{"date":"2026-10-02","foreign_net":72772.0,"institution_net":-29825.0,"retail_net":-42947.0},{"date":"2026-10-01","foreign_net":20778.0,"institution_net":-14358.0,"retail_net":-6420.0},{"date":"2026-09-30","foreign_net":82756.0,"institution_net":18192.0,"retail_net":-100948.0},{"date":"2026-09-29","foreign_net":98137.0,"institution_net":-18126.0,"retail_net":-80011.0},{"date":"2026-09-28","foreign_net":109760.0,"institution_net":16452.0,"retail_net":-126212.0},{"date":"2026-09-23","foreign_net":289362.0,"institution_net":92953.0,"retail_net":-382315.0},{"date":"2026-09-22","foreign_net":252691.0,"institution_net":-16404.0,"retail_net":-236287.0},{"date":"2026-09-21","foreign_net":606407.0,"institution_net":79803.0,"retail_net":-686210.0},{"date":"2026-09-18","foreign_net":82351.0,"institution_net":-26132.0,"retail_net":-56219.0},{"date":"2026-09-17","foreign_net":-17132.0,"institution_net":-6537.0,"retail_net":23669.0},{"date":"2026-09-16","foreign_net":2297.0,"institution_net":1870.0,"retail_net":-4167.0},{"date":"2026-09-15","foreign_net":71942.0,"institution_net":4984.0,"retail_net":-76926.0},{"date":"2026-09-14","foreign_net":13730.0,"institution_net":-13720.0,"retail_net":-10.0},{"date":"2026-09-11","foreign_net":-77876.0,"institution_net":-49015.0,"retail_net":126891.0},{"date":"2026-09-10","foreign_net":9469.0,"institution_net":-1664.0,"retail_net":-7805.0},{"date":"2026-09-09","foreign_net":-204777.0,"institution_net":2622.0,"retail_net":202155.0},{"date":"2026-09-08","foreign_net":-126294.0,"institution_net":36784.0,"retail_net":89510.0}],"periods":{"d1":{"foreign_net":-277103.0,"institution_net":138331.0,"retail_net":138772.0},"d3":{"foreign_net":-883138.0,"institution_net":643755.0,"retail_net":239383.0},"d7":{"foreign_net":-1286673.0,"institution_net":1123347.0,"retail_net":163326.0},"d14":{"foreign_net":-990581.0,"institution_net":1582736.0,"retail_net":-592155.0},"d30":{"foreign_net":223020.0,"institution_net":1690440.0,"retail_net":-1913460.0}}},"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 11.44x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +40.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":40.6,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":94.2,"unit":"%","percentile":88,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.9%","metrics":[{"name":"ROE","value":5.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.6,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":51.6,"unit":"%","percentile":86,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.1x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.05,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.95,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":8.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","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 11.44x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +40.6%"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.74,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.15,"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":28.98,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.76,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 41% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 41% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.44,"current_pbr":1.21,"per_5y_high":56.55,"per_5y_low":6.91,"per_5y_avg":17.31,"per_percentile":55.6,"pbr_5y_high":0.38,"pbr_5y_low":0.25,"pbr_5y_avg":0.3,"pbr_percentile":100.0,"per_5y_median":9.93,"pbr_5y_median":0.27,"history":[{"quarter":"2024-Q2","per":9.93,"pbr":0.37},{"quarter":"2024-Q3","per":13.39,"pbr":0.32},{"quarter":"2024-Q4","per":8.58,"pbr":0.26},{"quarter":"2025-Q1","per":9.17,"pbr":0.25},{"quarter":"2025-Q2","per":56.55,"pbr":0.3},{"quarter":"2025-Q3","per":12.0,"pbr":0.27},{"quarter":"2025-Q4","per":29.71,"pbr":0.27},{"quarter":"2026-Q1","per":9.54,"pbr":0.25},{"quarter":"2026-Q2","per":6.91,"pbr":0.38},{"quarter":"현재","per":11.44,"pbr":1.21}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6218.9829,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5112.2979,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4377.1704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4456.3955,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5001.0659,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5218.9341,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8150.0,"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.93,"eps":626.2,"close":6218.98,"source":"reported"},{"date":"2024-07","per":8.48,"eps":626.2,"close":5308.17,"source":"reported"},{"date":"2024-08","per":8.49,"eps":626.2,"close":5317.97,"source":"reported"},{"date":"2024-09","per":13.39,"eps":381.81,"close":5112.3,"source":"reported"},{"date":"2024-10","per":12.47,"eps":381.81,"close":4759.73,"source":"reported"},{"date":"2024-11","per":12.03,"eps":381.81,"close":4593.23,"source":"reported"},{"date":"2024-12","per":8.58,"eps":510.11,"close":4377.17,"source":"reported"},{"date":"2025-01","per":8.93,"eps":510.11,"close":4555.43,"source":"reported"},{"date":"2025-02","per":9.22,"eps":510.11,"close":4703.97,"source":"reported"},{"date":"2025-03","per":9.17,"eps":485.83,"close":4456.4,"source":"reported"},{"date":"2025-04","per":9.43,"eps":485.83,"close":4580.18,"source":"reported"},{"date":"2025-05","per":9.92,"eps":485.83,"close":4817.86,"source":"reported"},{"date":"2025-06","per":56.55,"eps":88.44,"close":5001.07,"source":"reported"},{"date":"2025-07","per":62.15,"eps":88.44,"close":5496.22,"source":"reported"},{"date":"2025-08","per":57.11,"eps":88.44,"close":5050.58,"source":"reported"},{"date":"2025-09","per":12.0,"eps":434.81,"close":5218.93,"source":"reported"},{"date":"2025-10","per":14.12,"eps":434.81,"close":6139.92,"source":"reported"},{"date":"2025-11","per":11.48,"eps":434.81,"close":4991.16,"source":"reported"},{"date":"2025-12","per":29.71,"eps":174.03,"close":5170.0,"source":"reported"},{"date":"2026-01","per":35.28,"eps":174.03,"close":6140.0,"source":"reported"},{"date":"2026-02","per":34.82,"eps":174.03,"close":6060.0,"source":"reported"},{"date":"2026-03","per":9.54,"eps":523.81,"close":4995.0,"source":"reported"},{"date":"2026-04","per":12.91,"eps":523.81,"close":6760.0,"source":"reported"},{"date":"2026-05","per":16.04,"eps":523.81,"close":8400.0,"source":"reported"},{"date":"2026-06","per":6.91,"eps":1178.82,"close":8150.0,"source":"reported"},{"date":"2026-07","per":8.49,"eps":1178.82,"close":10010.0,"source":"reported"},{"date":"2026-08","per":7.93,"eps":1178.82,"close":9350.0,"source":"reported"},{"date":"2026-09","per":10.95,"eps":1178.82,"close":12910.0,"source":"reported"},{"date":"2026-10","per":10.86,"eps":1178.82,"close":12800.0,"source":"reported"}],"trailing_per_history_meta":{"avg":17.82,"std":15.64,"upper_1sd":33.46,"lower_1sd":2.19,"current":10.86,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.76,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.95,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.76,"summary":"배당수익률 0.76%","metrics":[{"name":"배당수익률","value":0.76,"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":"11.4배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"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":"2026-10-24T00:25:49.945171+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05906610466230866,"dividend_yield":null,"eps":657.82,"revenue":208752572461.0,"operating_income":27290312720.0,"net_income":28741958134.0,"market_cap":null,"profit_margin":0.1376843302822996,"operating_margin":0.1307304259692344,"roa":0.02742099678909217,"gross_margin":0.28975518251062726,"total_equity":486606629950.0,"total_assets":1048173352525.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":33.85,"pbr":0.94,"roe":0.0344606109960969,"dividend_yield":0.76,"eps":354.02,"revenue":148511901239.0,"operating_income":13545487301.0,"net_income":15467966863.0,"market_cap":288400000000.0,"profit_margin":0.10415304587682453,"operating_margin":0.09120809300798907,"roa":0.01505986581930784,"gross_margin":0.2891001718300344,"total_equity":448859332899.0,"total_assets":1027098584316.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0007675497181628281,"dividend_yield":null,"eps":7.56,"revenue":155112419264.0,"operating_income":6973650690.0,"net_income":330409278.0,"market_cap":null,"profit_margin":0.00213012781031831,"operating_margin":0.04495868688715961,"roa":0.00033337062544295273,"gross_margin":0.24861577920053865,"total_equity":430472802193.0,"total_assets":991116951474.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016163981297076663,"dividend_yield":null,"eps":159.42,"revenue":151373161112.0,"operating_income":6047021981.0,"net_income":6965287521.0,"market_cap":null,"profit_margin":0.046014019062774476,"operating_margin":0.03994778160525992,"roa":0.006976613400821946,"gross_margin":0.21453343764798738,"total_equity":430914104204.0,"total_assets":998376593460.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00032401486442455306,"dividend_yield":null,"eps":2.81,"revenue":163345046451.0,"operating_income":12202634508.0,"net_income":122853635.0,"market_cap":null,"profit_margin":0.0007521111761222183,"operating_margin":0.07470464989987026,"roa":0.00012859075707916156,"gross_margin":0.25754668967338284,"total_equity":379160490733.0,"total_assets":955384646537.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00046853817292460525,"dividend_yield":null,"eps":4.24,"revenue":108159766897.0,"operating_income":3445863506.0,"net_income":185334770.0,"market_cap":null,"profit_margin":0.0017135278238579541,"operating_margin":0.031859013798369945,"roa":0.0001858790499672472,"gross_margin":0.28331902569817724,"total_equity":395559595162.0,"total_assets":997071859538.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.030885695635861368,"dividend_yield":null,"eps":268.34,"revenue":144774764547.0,"operating_income":3407842486.0,"net_income":11724518527.0,"market_cap":null,"profit_margin":0.08098454564016042,"operating_margin":0.02353892611508044,"roa":0.01244874284074297,"gross_margin":0.2610264529750401,"total_equity":379609987265.0,"total_assets":941823497922.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.022636116486078845,"dividend_yield":null,"eps":-186.95,"revenue":128571363588.0,"operating_income":3321023568.0,"net_income":-8168262376.0,"market_cap":null,"profit_margin":-0.06353096170135332,"operating_margin":0.025830196361936713,"roa":-0.008864773693738268,"gross_margin":0.2047634903162617,"total_equity":360850872146.0,"total_assets":921429317679.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.045557731291894527,"dividend_yield":null,"eps":400.2,"revenue":141004293508.0,"operating_income":14165607616.0,"net_income":17485585393.0,"market_cap":null,"profit_margin":0.12400746784357981,"operating_margin":0.10046224312450672,"roa":0.019371291409450726,"gross_margin":0.2746958988720612,"total_equity":383811592394.0,"total_assets":902654604869.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.004203695496540783,"dividend_yield":null,"eps":28.52,"revenue":105485974857.0,"operating_income":5233898564.0,"net_income":1246158486.0,"market_cap":null,"profit_margin":0.011813499260819559,"operating_margin":0.04961700900138841,"roa":0.0014367391209116724,"gross_margin":0.27140517077091,"total_equity":296443566625.0,"total_assets":867351955454.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.022072814232257123,"dividend_yield":null,"eps":140.04,"revenue":102165191680.0,"operating_income":3350018741.0,"net_income":6118584677.0,"market_cap":null,"profit_margin":0.059889132261059345,"operating_margin":0.03279021637323277,"roa":0.009083072078753458,"gross_margin":0.22637834933487985,"total_equity":277200025906.0,"total_assets":673625027298.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009245716725204028,"dividend_yield":null,"eps":57.44,"revenue":79873863918.0,"operating_income":4739210268.0,"net_income":2509907191.0,"market_cap":null,"profit_margin":0.03142338517110826,"operating_margin":0.0593336798237952,"roa":0.003698711537637244,"gross_margin":0.2688691899148296,"total_equity":271467022579.0,"total_assets":678589602206.0}],"current_price":13480.0,"change_pct":0.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-11-30","close":3360.0},{"date":"2016-12-01","close":2990.0},{"date":"2016-12-02","close":3480.0},{"date":"2016-12-05","close":3160.0},{"date":"2016-12-06","close":3130.0},{"date":"2016-12-07","close":3030.0},{"date":"2016-12-08","close":3100.0},{"date":"2016-12-09","close":3220.0},{"date":"2016-12-12","close":3300.0},{"date":"2016-12-13","close":3570.0},{"date":"2016-12-14","close":3600.0},{"date":"2016-12-15","close":3660.0},{"date":"2016-12-16","close":3590.0},{"date":"2016-12-19","close":3660.0},{"date":"2016-12-20","close":3600.0},{"date":"2016-12-21","close":3580.0},{"date":"2016-12-22","close":3600.0},{"date":"2016-12-23","close":4080.0},{"date":"2016-12-26","close":4190.0},{"date":"2016-12-27","close":4400.0},{"date":"2016-12-28","close":4380.0},{"date":"2016-12-29","close":4560.0},{"date":"2017-01-02","close":4590.0},{"date":"2017-01-03","close":4600.0},{"date":"2017-01-04","close":4450.0},{"date":"2017-01-05","close":4810.0},{"date":"2017-01-06","close":4830.0},{"date":"2017-01-09","close":4820.0},{"date":"2017-01-10","close":4970.0},{"date":"2017-01-11","close":4870.0},{"date":"2017-01-12","close":4680.0},{"date":"2017-01-13","close":4770.0},{"date":"2017-01-16","close":4660.0},{"date":"2017-01-17","close":4710.0},{"date":"2017-01-18","close":4560.0},{"date":"2017-01-19","close":4530.0},{"date":"2017-01-20","close":4550.0},{"date":"2017-01-23","close":4420.0},{"date":"2017-01-24","close":4540.0},{"date":"2017-01-25","close":4390.0},{"date":"2017-01-26","close":4550.0},{"date":"2017-01-31","close":4550.0},{"date":"2017-02-01","close":4570.0},{"date":"2017-02-02","close":4380.0},{"date":"2017-02-03","close":4230.0},{"date":"2017-02-06","close":4200.0},{"date":"2017-02-07","close":4100.0},{"date":"2017-02-08","close":4280.0},{"date":"2017-02-09","close":4230.0},{"date":"2017-02-10","close":4070.0},{"date":"2017-02-13","close":4090.0},{"date":"2017-02-14","close":4040.0},{"date":"2017-02-15","close":4120.0},{"date":"2017-02-16","close":4100.0},{"date":"2017-02-17","close":4080.0},{"date":"2017-02-20","close":4040.0},{"date":"2017-02-21","close":4050.0},{"date":"2017-02-22","close":4020.0},{"date":"2017-02-23","close":3980.0},{"date":"2017-02-24","close":4200.0},{"date":"2017-02-27","close":4390.0},{"date":"2017-02-28","close":4530.0},{"date":"2017-03-02","close":4400.0},{"date":"2017-03-03","close":4310.0},{"date":"2017-03-06","close":4410.0},{"date":"2017-03-07","close":4370.0},{"date":"2017-03-08","close":4460.0},{"date":"2017-03-09","close":4670.0},{"date":"2017-03-10","close":4690.0},{"date":"2017-03-13","close":4580.0},{"date":"2017-03-14","close":4600.0},{"date":"2017-03-15","close":4520.0},{"date":"2017-03-16","close":4460.0},{"date":"2017-03-17","close":4340.0},{"date":"2017-03-20","close":4170.0},{"date":"2017-03-21","close":4030.0},{"date":"2017-03-22","close":4220.0},{"date":"2017-03-23","close":4350.0},{"date":"2017-03-24","close":4360.0},{"date":"2017-03-27","close":4340.0},{"date":"2017-03-28","close":4280.0},{"date":"2017-03-29","close":4450.0},{"date":"2017-03-30","close":4570.0},{"date":"2017-03-31","close":4570.0},{"date":"2017-04-03","close":4600.0},{"date":"2017-04-04","close":4710.0},{"date":"2017-04-05","close":4710.0},{"date":"2017-04-06","close":4690.0},{"date":"2017-04-07","close":4860.0},{"date":"2017-04-10","close":4900.0},{"date":"2017-04-11","close":4900.0},{"date":"2017-04-12","close":4910.0},{"date":"2017-04-13","close":4780.0},{"date":"2017-04-14","close":4720.0},{"date":"2017-04-17","close":4750.0},{"date":"2017-04-18","close":4760.0},{"date":"2017-04-19","close":4720.0},{"date":"2017-04-20","close":4720.0},{"date":"2017-04-21","close":4760.0},{"date":"2017-04-24","close":4600.0},{"date":"2017-04-25","close":4660.0},{"date":"2017-04-26","close":4600.0},{"date":"2017-04-27","close":4590.0},{"date":"2017-04-28","close":4650.0},{"date":"2017-05-02","close":4600.0},{"date":"2017-05-04","close":4660.0},{"date":"2017-05-08","close":4710.0},{"date":"2017-05-10","close":4660.0},{"date":"2017-05-11","close":4840.0},{"date":"2017-05-12","close":4770.0},{"date":"2017-05-15","close":4670.0},{"date":"2017-05-16","close":4360.0},{"date":"2017-05-17","close":4520.0},{"date":"2017-05-18","close":4480.0},{"date":"2017-05-19","close":4570.0},{"date":"2017-05-22","close":4560.0},{"date":"2017-05-23","close":4610.0},{"date":"2017-05-24","close":4620.0},{"date":"2017-05-25","close":4580.0},{"date":"2017-05-26","close":4440.0},{"date":"2017-05-29","close":4500.0},{"date":"2017-05-30","close":5330.0},{"date":"2017-05-31","close":5350.0},{"date":"2017-06-01","close":5550.0},{"date":"2017-06-02","close":5580.0},{"date":"2017-06-05","close":5600.0},{"date":"2017-06-07","close":5650.0},{"date":"2017-06-08","close":5670.0},{"date":"2017-06-09","close":5590.0},{"date":"2017-06-12","close":5500.0},{"date":"2017-06-13","close":5670.0},{"date":"2017-06-14","close":5600.0},{"date":"2017-06-15","close":5560.0},{"date":"2017-06-16","close":5600.0},{"date":"2017-06-19","close":5800.0},{"date":"2017-06-20","close":5910.0},{"date":"2017-06-21","close":5680.0},{"date":"2017-06-22","close":5680.0},{"date":"2017-06-23","close":5850.0},{"date":"2017-06-26","close":5810.0},{"date":"2017-06-27","close":5860.0},{"date":"2017-06-28","close":5830.0},{"date":"2017-06-29","close":5850.0},{"date":"2017-06-30","close":5830.0},{"date":"2017-07-03","close":5650.0},{"date":"2017-07-04","close":5660.0},{"date":"2017-07-05","close":6000.0},{"date":"2017-07-06","close":6000.0},{"date":"2017-07-07","close":5960.0},{"date":"2017-07-10","close":5660.0},{"date":"2017-07-11","close":5840.0},{"date":"2017-07-12","close":5790.0},{"date":"2017-07-13","close":5870.0},{"date":"2017-07-14","close":5880.0},{"date":"2017-07-17","close":5930.0},{"date":"2017-07-18","close":6210.0},{"date":"2017-07-19","close":6130.0},{"date":"2017-07-20","close":6080.0},{"date":"2017-07-21","close":5860.0},{"date":"2017-07-24","close":5760.0},{"date":"2017-07-25","close":5750.0},{"date":"2017-07-26","close":5490.0},{"date":"2017-07-27","close":5630.0},{"date":"2017-07-28","close":5480.0},{"date":"2017-07-31","close":5470.0},{"date":"2017-08-01","close":5460.0},{"date":"2017-08-02","close":5570.0},{"date":"2017-08-03","close":5560.0},{"date":"2017-08-04","close":5400.0},{"date":"2017-08-07","close":5220.0},{"date":"2017-08-08","close":5370.0},{"date":"2017-08-09","close":5260.0},{"date":"2017-08-10","close":5020.0},{"date":"2017-08-11","close":5000.0},{"date":"2017-08-14","close":5140.0},{"date":"2017-08-16","close":5290.0},{"date":"2017-08-17","close":5300.0},{"date":"2017-08-18","close":5470.0},{"date":"2017-08-21","close":5330.0},{"date":"2017-08-22","close":5500.0},{"date":"2017-08-23","close":5540.0},{"date":"2017-08-24","close":5540.0},{"date":"2017-08-25","close":5560.0},{"date":"2017-08-28","close":5440.0},{"date":"2017-08-29","close":5510.0},{"date":"2017-08-30","close":5450.0},{"date":"2017-08-31","close":5400.0},{"date":"2017-09-01","close":5530.0},{"date":"2017-09-04","close":5530.0},{"date":"2017-09-05","close":5380.0},{"date":"2017-09-06","close":5310.0},{"date":"2017-09-07","close":5420.0},{"date":"2017-09-08","close":5300.0},{"date":"2017-09-11","close":5470.0},{"date":"2017-09-12","close":5500.0},{"date":"2017-09-13","close":5390.0},{"date":"2017-09-14","close":5440.0},{"date":"2017-09-15","close":5290.0},{"date":"2017-09-18","close":5230.0},{"date":"2017-09-19","close":5150.0},{"date":"2017-09-20","close":5080.0},{"date":"2017-09-21","close":5120.0},{"date":"2017-09-22","close":5110.0},{"date":"2017-09-25","close":5060.0},{"date":"2017-09-26","close":4940.0},{"date":"2017-09-27","close":5110.0},{"date":"2017-09-28","close":5130.0},{"date":"2017-09-29","close":5190.0},{"date":"2017-10-10","close":5320.0},{"date":"2017-10-11","close":5480.0},{"date":"2017-10-12","close":5440.0},{"date":"2017-10-13","close":5260.0},{"date":"2017-10-16","close":5160.0},{"date":"2017-10-17","close":5190.0},{"date":"2017-10-18","close":5140.0},{"date":"2017-10-19","close":5180.0},{"date":"2017-10-20","close":5130.0},{"date":"2017-10-23","close":5010.0},{"date":"2017-10-24","close":5130.0},{"date":"2017-10-25","close":5060.0},{"date":"2017-10-26","close":5060.0},{"date":"2017-10-27","close":5160.0},{"date":"2017-10-30","close":5200.0},{"date":"2017-10-31","close":5200.0},{"date":"2017-11-01","close":5080.0},{"date":"2017-11-02","close":5140.0},{"date":"2017-11-03","close":5180.0},{"date":"2017-11-06","close":5190.0},{"date":"2017-11-07","close":5150.0},{"date":"2017-11-08","close":5200.0},{"date":"2017-11-09","close":5240.0},{"date":"2017-11-10","close":5360.0},{"date":"2017-11-13","close":5380.0},{"date":"2017-11-14","close":5340.0},{"date":"2017-11-15","close":5570.0},{"date":"2017-11-16","close":5600.0},{"date":"2017-11-17","close":5380.0},{"date":"2017-11-20","close":5500.0},{"date":"2017-11-21","close":5550.0},{"date":"2017-11-22","close":5900.0},{"date":"2017-11-23","close":5900.0},{"date":"2017-11-24","close":6160.0},{"date":"2017-11-27","close":5910.0},{"date":"2017-11-28","close":5840.0},{"date":"2017-11-29","close":5920.0},{"date":"2017-11-30","close":5620.0},{"date":"2017-12-01","close":5710.0},{"date":"2017-12-04","close":5450.0},{"date":"2017-12-05","close":5360.0},{"date":"2017-12-06","close":5400.0},{"date":"2017-12-07","close":5360.0},{"date":"2017-12-08","close":5340.0},{"date":"2017-12-11","close":5480.0},{"date":"2017-12-12","close":5560.0},{"date":"2017-12-13","close":5670.0},{"date":"2017-12-14","close":5610.0},{"date":"2017-12-15","close":5580.0},{"date":"2017-12-18","close":5540.0},{"date":"2017-12-19","close":5550.0},{"date":"2017-12-20","close":5480.0},{"date":"2017-12-21","close":5300.0},{"date":"2017-12-22","close":5350.0},{"date":"2017-12-26","close":5260.0},{"date":"2017-12-27","close":5300.0},{"date":"2017-12-28","close":5220.0},{"date":"2018-01-02","close":4996.1782},{"date":"2018-01-03","close":5184.3584},{"date":"2018-01-04","close":5080.8599},{"date":"2018-01-05","close":5024.4058},{"date":"2018-01-08","close":5062.042},{"date":"2018-01-09","close":5137.3135},{"date":"2018-01-10","close":5184.3584},{"date":"2018-01-11","close":5231.4038},{"date":"2018-01-12","close":5212.5854},{"date":"2018-01-15","close":5231.4038},{"date":"2018-01-16","close":5457.2197},{"date":"2018-01-17","close":5447.8105},{"date":"2018-01-18","close":5523.0825},{"date":"2018-01-19","close":5466.6289},{"date":"2018-01-22","close":5598.355},{"date":"2018-01-23","close":5570.1274},{"date":"2018-01-24","close":5645.3994},{"date":"2018-01-25","close":5701.853},{"date":"2018-01-26","close":5805.3525},{"date":"2018-01-29","close":5814.7612},{"date":"2018-01-30","close":5673.6265},{"date":"2018-01-31","close":5730.0806},{"date":"2018-02-01","close":5701.853},{"date":"2018-02-02","close":5692.4448},{"date":"2018-02-05","close":5871.2153},{"date":"2018-02-06","close":5551.3101},{"date":"2018-02-07","close":5297.2666},{"date":"2018-02-08","close":5504.2646},{"date":"2018-02-09","close":5353.7207},{"date":"2018-02-12","close":5381.9478},{"date":"2018-02-13","close":5297.2666},{"date":"2018-02-14","close":5297.2666},{"date":"2018-02-19","close":5250.2217},{"date":"2018-02-20","close":5381.9478},{"date":"2018-02-21","close":5551.3101},{"date":"2018-02-22","close":5494.8555},{"date":"2018-02-23","close":5466.6289},{"date":"2018-02-26","close":5927.6689},{"date":"2018-02-27","close":5814.7612},{"date":"2018-02-28","close":5683.0352},{"date":"2018-03-02","close":5588.9458},{"date":"2018-03-05","close":5363.1299},{"date":"2018-03-06","close":5476.0376},{"date":"2018-03-07","close":5363.1299},{"date":"2018-03-08","close":5419.584},{"date":"2018-03-09","close":5447.8105},{"date":"2018-03-12","close":5485.4468},{"date":"2018-03-13","close":5730.0806},{"date":"2018-03-14","close":5767.7168},{"date":"2018-03-15","close":5927.6689},{"date":"2018-03-16","close":5918.2607},{"date":"2018-03-19","close":5918.2607},{"date":"2018-03-20","close":5880.624},{"date":"2018-03-21","close":6021.7593},{"date":"2018-03-22","close":6040.5776},{"date":"2018-03-23","close":5965.3057},{"date":"2018-03-26","close":6068.8047},{"date":"2018-03-27","close":5946.4873},{"date":"2018-03-28","close":5701.853},{"date":"2018-03-29","close":5795.9429},{"date":"2018-03-30","close":5852.3975},{"date":"2018-04-02","close":5692.4448},{"date":"2018-04-03","close":5645.3994},{"date":"2018-04-04","close":5523.0825},{"date":"2018-04-05","close":5739.4893},{"date":"2018-04-06","close":5814.7612},{"date":"2018-04-09","close":5833.5791},{"date":"2018-04-10","close":5946.4873},{"date":"2018-04-11","close":5730.0806},{"date":"2018-04-12","close":5673.6265},{"date":"2018-04-13","close":5664.2168},{"date":"2018-04-16","close":5673.6265},{"date":"2018-04-17","close":5720.6709},{"date":"2018-04-18","close":5664.2168},{"date":"2018-04-19","close":5730.0806},{"date":"2018-04-20","close":5711.2627},{"date":"2018-04-23","close":5541.9009},{"date":"2018-04-24","close":5372.5386},{"date":"2018-04-25","close":5156.1318},{"date":"2018-04-26","close":5221.9941},{"date":"2018-04-27","close":5080.8599},{"date":"2018-04-30","close":4986.7695},{"date":"2018-05-02","close":5071.4502},{"date":"2018-05-03","close":5052.6323},{"date":"2018-05-04","close":4977.3604},{"date":"2018-05-08","close":4751.5449},{"date":"2018-05-09","close":4911.4976},{"date":"2018-05-10","close":4855.0439},{"date":"2018-05-11","close":4855.0439},{"date":"2018-05-14","close":4770.3623},{"date":"2018-05-15","close":4582.1826},{"date":"2018-05-16","close":4488.0923},{"date":"2018-05-17","close":4572.7734},{"date":"2018-05-18","close":4713.9082},{"date":"2018-05-21","close":4760.9536},{"date":"2018-05-23","close":4723.3179},{"date":"2018-05-24","close":4601.001},{"date":"2018-05-25","close":4619.8184},{"date":"2018-05-28","close":4516.3198},{"date":"2018-05-29","close":4629.2275},{"date":"2018-05-30","close":4572.7734},{"date":"2018-05-31","close":4139.9595},{"date":"2018-06-01","close":4252.8677},{"date":"2018-06-04","close":4234.0498},{"date":"2018-06-05","close":4384.5938},{"date":"2018-06-07","close":4469.2744},{"date":"2018-06-08","close":4384.5938},{"date":"2018-06-11","close":4290.5039},{"date":"2018-06-12","close":4346.9575},{"date":"2018-06-14","close":4328.1396},{"date":"2018-06-15","close":4299.9131},{"date":"2018-06-18","close":4055.2788},{"date":"2018-06-19","close":4017.6428},{"date":"2018-06-20","close":4102.3237},{"date":"2018-06-21","close":4045.8696},{"date":"2018-06-22","close":4121.1416},{"date":"2018-06-25","close":4196.4136},{"date":"2018-06-26","close":4102.3237},{"date":"2018-06-27","close":4139.9595},{"date":"2018-06-28","close":4121.1416},{"date":"2018-06-29","close":4121.1416},{"date":"2018-07-02","close":3961.1885},{"date":"2018-07-03","close":3744.7817},{"date":"2018-07-04","close":3725.9639},{"date":"2018-07-05","close":3462.5115},{"date":"2018-07-06","close":3481.3296},{"date":"2018-07-09","close":3556.6018},{"date":"2018-07-10","close":3631.8738},{"date":"2018-07-11","close":3490.7385},{"date":"2018-07-12","close":3556.6018},{"date":"2018-07-13","close":3575.4194},{"date":"2018-07-16","close":3613.0557},{"date":"2018-07-17","close":3566.0105},{"date":"2018-07-18","close":3453.1025},{"date":"2018-07-19","close":3340.1946},{"date":"2018-07-20","close":3368.4216},{"date":"2018-07-23","close":3114.3789},{"date":"2018-07-24","close":3010.8796},{"date":"2018-07-25","close":2973.2437},{"date":"2018-07-26","close":3152.0149},{"date":"2018-07-27","close":3274.3318},{"date":"2018-07-30","close":3274.3318},{"date":"2018-07-31","close":3368.4216},{"date":"2018-08-01","close":3359.0127},{"date":"2018-08-02","close":3330.7856},{"date":"2018-08-03","close":3227.2866},{"date":"2018-08-06","close":3255.5137},{"date":"2018-08-07","close":3246.1047},{"date":"2018-08-08","close":3264.9226},{"date":"2018-08-09","close":3255.5137},{"date":"2018-08-10","close":3170.8328},{"date":"2018-08-13","close":2963.8345},{"date":"2018-08-14","close":2992.0618},{"date":"2018-08-16","close":2869.7446},{"date":"2018-08-17","close":2907.3806},{"date":"2018-08-20","close":2897.9714},{"date":"2018-08-21","close":2935.6077},{"date":"2018-08-22","close":2926.1987},{"date":"2018-08-23","close":2879.1536},{"date":"2018-08-24","close":2869.7446},{"date":"2018-08-27","close":2888.5627},{"date":"2018-08-28","close":2926.1987},{"date":"2018-08-29","close":3020.2888},{"date":"2018-08-30","close":3001.4709},{"date":"2018-08-31","close":2945.0164},{"date":"2018-09-03","close":2926.1987},{"date":"2018-09-04","close":2982.6528},{"date":"2018-09-05","close":3199.0596},{"date":"2018-09-06","close":3481.3296},{"date":"2018-09-07","close":3311.9675},{"date":"2018-09-10","close":3368.4216},{"date":"2018-09-11","close":3518.9658},{"date":"2018-09-12","close":3415.4666},{"date":"2018-09-13","close":3283.7407},{"date":"2018-09-14","close":3264.9226},{"date":"2018-09-17","close":3217.8777},{"date":"2018-09-18","close":3123.7876},{"date":"2018-09-19","close":3293.1499},{"date":"2018-09-20","close":3199.0596},{"date":"2018-09-21","close":3255.5137},{"date":"2018-09-27","close":3180.2419},{"date":"2018-09-28","close":3010.8796},{"date":"2018-10-01","close":2982.6528},{"date":"2018-10-02","close":2982.6528},{"date":"2018-10-04","close":2860.3354},{"date":"2018-10-05","close":2822.6997},{"date":"2018-10-08","close":2850.9265},{"date":"2018-10-10","close":2625.1108},{"date":"2018-10-11","close":2446.3398},{"date":"2018-10-12","close":2549.8391},{"date":"2018-10-15","close":2653.3379},{"date":"2018-10-16","close":2756.8369},{"date":"2018-10-17","close":2888.5627},{"date":"2018-10-18","close":2822.6997},{"date":"2018-10-19","close":2963.8345},{"date":"2018-10-22","close":2926.1987},{"date":"2018-10-23","close":2643.929},{"date":"2018-10-24","close":2653.3379},{"date":"2018-10-25","close":2587.4749},{"date":"2018-10-26","close":2408.7041},{"date":"2018-10-29","close":2427.522},{"date":"2018-10-30","close":2455.7488},{"date":"2018-10-31","close":2559.248},{"date":"2018-11-01","close":2559.248},{"date":"2018-11-02","close":2625.1108},{"date":"2018-11-05","close":2634.52},{"date":"2018-11-06","close":2596.884},{"date":"2018-11-07","close":2549.8391},{"date":"2018-11-08","close":2625.1108},{"date":"2018-11-09","close":2681.5649},{"date":"2018-11-12","close":2728.6099},{"date":"2018-11-13","close":2625.1108},{"date":"2018-11-14","close":2634.52},{"date":"2018-11-15","close":2559.248},{"date":"2018-11-16","close":2502.7939},{"date":"2018-11-19","close":2512.2029},{"date":"2018-11-20","close":2399.2949},{"date":"2018-11-21","close":2531.021},{"date":"2018-11-22","close":2512.2029},{"date":"2018-11-23","close":2446.3398},{"date":"2018-11-26","close":2483.9761},{"date":"2018-11-27","close":2474.5669},{"date":"2018-11-28","close":2483.9761},{"date":"2018-11-29","close":2521.6121},{"date":"2018-11-30","close":2540.4299},{"date":"2018-12-03","close":2606.2927},{"date":"2018-12-04","close":2568.6567},{"date":"2018-12-05","close":2540.4299},{"date":"2018-12-06","close":2446.3398},{"date":"2018-12-07","close":2371.0681},{"date":"2018-12-10","close":2342.8408},{"date":"2018-12-11","close":2295.7959},{"date":"2018-12-12","close":2314.6138},{"date":"2018-12-13","close":2361.6589},{"date":"2018-12-14","close":2295.7959},{"date":"2018-12-17","close":2220.5237},{"date":"2018-12-18","close":2211.1147},{"date":"2018-12-19","close":2267.5688},{"date":"2018-12-20","close":2248.7507},{"date":"2018-12-21","close":2248.7507},{"date":"2018-12-24","close":2229.9329},{"date":"2018-12-26","close":2258.1599},{"date":"2018-12-27","close":2248.7507},{"date":"2018-12-28","close":2248.7507},{"date":"2019-01-02","close":2182.8879},{"date":"2019-01-03","close":2088.7976},{"date":"2019-01-04","close":2004.1168},{"date":"2019-01-07","close":2051.1619},{"date":"2019-01-08","close":1985.2988},{"date":"2019-01-09","close":2069.9797},{"date":"2019-01-10","close":2135.8428},{"date":"2019-01-11","close":2192.2969},{"date":"2019-01-14","close":2182.8879},{"date":"2019-01-15","close":2182.8879},{"date":"2019-01-16","close":2258.1599},{"date":"2019-01-17","close":2521.6121},{"date":"2019-01-18","close":2483.9761},{"date":"2019-01-21","close":2465.158},{"date":"2019-01-22","close":2436.9309},{"date":"2019-01-23","close":2493.3848},{"date":"2019-01-24","close":2578.0659},{"date":"2019-01-25","close":2578.0659},{"date":"2019-01-28","close":2615.7019},{"date":"2019-01-29","close":2568.6567},{"date":"2019-01-30","close":2700.3828},{"date":"2019-01-31","close":2719.2007},{"date":"2019-02-01","close":2643.929},{"date":"2019-02-07","close":2785.0637},{"date":"2019-02-08","close":2813.2908},{"date":"2019-02-11","close":2738.0188},{"date":"2019-02-12","close":2747.4277},{"date":"2019-02-13","close":2973.2437},{"date":"2019-02-14","close":3161.4238},{"date":"2019-02-15","close":3330.7856},{"date":"2019-02-18","close":3603.6465},{"date":"2019-02-19","close":3406.0579},{"date":"2019-02-20","close":3669.5098},{"date":"2019-02-21","close":3848.2808},{"date":"2019-02-22","close":3613.0557},{"date":"2019-02-25","close":3528.3745},{"date":"2019-02-26","close":3424.8757},{"date":"2019-02-27","close":3443.6936},{"date":"2019-02-28","close":3208.4688},{"date":"2019-03-04","close":3443.6936},{"date":"2019-03-05","close":3302.5586},{"date":"2019-03-06","close":3321.3767},{"date":"2019-03-07","close":3368.4216},{"date":"2019-03-08","close":3471.9207},{"date":"2019-03-11","close":3575.4194},{"date":"2019-03-12","close":3575.4194},{"date":"2019-03-13","close":3471.9207},{"date":"2019-03-14","close":3678.9189},{"date":"2019-03-15","close":3613.0557},{"date":"2019-03-18","close":3838.8718},{"date":"2019-03-19","close":3970.5977},{"date":"2019-03-20","close":3848.2808},{"date":"2019-03-21","close":3848.2808},{"date":"2019-03-22","close":3782.4177},{"date":"2019-03-25","close":3791.8269},{"date":"2019-03-26","close":3848.2808},{"date":"2019-03-27","close":3848.2808},{"date":"2019-03-28","close":3688.3276},{"date":"2019-03-29","close":3707.1455},{"date":"2019-04-01","close":3801.2358},{"date":"2019-04-02","close":3970.5977},{"date":"2019-04-03","close":3970.5977},{"date":"2019-04-04","close":3980.0063},{"date":"2019-04-05","close":4111.7329},{"date":"2019-04-08","close":4177.5952},{"date":"2019-04-09","close":4196.4136},{"date":"2019-04-10","close":4102.3237},{"date":"2019-04-11","close":4064.6877},{"date":"2019-04-12","close":4083.5061},{"date":"2019-04-15","close":3867.0986},{"date":"2019-04-16","close":3725.9639},{"date":"2019-04-17","close":3735.3728},{"date":"2019-04-18","close":3641.2827},{"date":"2019-04-19","close":3716.5547},{"date":"2019-04-22","close":3725.9639},{"date":"2019-04-23","close":3584.8286},{"date":"2019-04-24","close":3885.9167},{"date":"2019-04-25","close":3857.6897},{"date":"2019-04-26","close":3716.5547},{"date":"2019-04-29","close":3669.5098},{"date":"2019-04-30","close":3613.0557},{"date":"2019-05-02","close":3566.0105},{"date":"2019-05-03","close":3650.6919},{"date":"2019-05-07","close":3537.7837},{"date":"2019-05-08","close":3537.7837},{"date":"2019-05-09","close":3293.1499},{"date":"2019-05-10","close":3236.6956},{"date":"2019-05-13","close":3227.2866},{"date":"2019-05-14","close":3274.3318},{"date":"2019-05-15","close":3283.7407},{"date":"2019-05-16","close":3095.5608},{"date":"2019-05-17","close":3095.5608},{"date":"2019-05-20","close":3095.5608},{"date":"2019-05-21","close":3142.6057},{"date":"2019-05-22","close":3217.8777},{"date":"2019-05-23","close":3236.6956},{"date":"2019-05-24","close":3293.1499},{"date":"2019-05-27","close":3255.5137},{"date":"2019-05-28","close":3189.6504},{"date":"2019-05-29","close":3246.1047},{"date":"2019-05-30","close":3283.7407},{"date":"2019-05-31","close":3443.6936},{"date":"2019-06-03","close":3443.6936},{"date":"2019-06-04","close":3368.4216},{"date":"2019-06-05","close":3725.9639},{"date":"2019-06-07","close":4017.6428},{"date":"2019-06-10","close":3951.7798},{"date":"2019-06-11","close":3989.4158},{"date":"2019-06-12","close":3801.2358},{"date":"2019-06-13","close":3744.7817},{"date":"2019-06-14","close":3810.6448},{"date":"2019-06-17","close":3773.0088},{"date":"2019-06-18","close":3688.3276},{"date":"2019-06-19","close":3678.9189},{"date":"2019-06-20","close":3660.1008},{"date":"2019-06-21","close":3518.9658},{"date":"2019-06-24","close":3387.2397},{"date":"2019-06-25","close":3387.2397},{"date":"2019-06-26","close":3368.4216},{"date":"2019-06-27","close":3349.6035},{"date":"2019-06-28","close":3377.8306},{"date":"2019-07-01","close":3387.2397},{"date":"2019-07-02","close":3377.8306},{"date":"2019-07-03","close":3406.0579},{"date":"2019-07-04","close":3274.3318},{"date":"2019-07-05","close":3311.9675},{"date":"2019-07-08","close":3048.5159},{"date":"2019-07-09","close":2945.0164},{"date":"2019-07-10","close":2992.0618},{"date":"2019-07-11","close":3208.4688},{"date":"2019-07-12","close":3133.1968},{"date":"2019-07-15","close":3189.6504},{"date":"2019-07-16","close":3199.0596},{"date":"2019-07-17","close":3104.9697},{"date":"2019-07-18","close":3170.8328},{"date":"2019-07-19","close":3161.4238},{"date":"2019-07-22","close":3227.2866},{"date":"2019-07-23","close":3095.5608},{"date":"2019-07-24","close":3114.3789},{"date":"2019-07-25","close":3170.8328},{"date":"2019-07-26","close":3095.5608},{"date":"2019-07-29","close":2945.0164},{"date":"2019-07-30","close":2841.5176},{"date":"2019-07-31","close":2728.6099},{"date":"2019-08-01","close":2690.9739},{"date":"2019-08-02","close":2738.0188},{"date":"2019-08-05","close":2926.1987},{"date":"2019-08-06","close":2634.52},{"date":"2019-08-07","close":2615.7019},{"date":"2019-08-08","close":2822.6997},{"date":"2019-08-09","close":2822.6997},{"date":"2019-08-12","close":2850.9265},{"date":"2019-08-13","close":3039.1069},{"date":"2019-08-14","close":2916.7896},{"date":"2019-08-16","close":2822.6997},{"date":"2019-08-19","close":2832.1084},{"date":"2019-08-20","close":2916.7896},{"date":"2019-08-21","close":3010.8796},{"date":"2019-08-22","close":2973.2437},{"date":"2019-08-23","close":2945.0164},{"date":"2019-08-26","close":2822.6997},{"date":"2019-08-27","close":2794.4729},{"date":"2019-08-28","close":2869.7446},{"date":"2019-08-29","close":2888.5627},{"date":"2019-08-30","close":2841.5176},{"date":"2019-09-02","close":2794.4729},{"date":"2019-09-03","close":2813.2908},{"date":"2019-09-04","close":3057.9248},{"date":"2019-09-05","close":3114.3789},{"date":"2019-09-06","close":3057.9248},{"date":"2019-09-09","close":3086.1516},{"date":"2019-09-10","close":3142.6057},{"date":"2019-09-11","close":3180.2419},{"date":"2019-09-16","close":3123.7876},{"date":"2019-09-17","close":3152.0149},{"date":"2019-09-18","close":3246.1047},{"date":"2019-09-19","close":3415.4666},{"date":"2019-09-20","close":3650.6919},{"date":"2019-09-23","close":3613.0557},{"date":"2019-09-24","close":3490.7385},{"date":"2019-09-25","close":3434.2847},{"date":"2019-09-26","close":3528.3745},{"date":"2019-09-27","close":3377.8306},{"date":"2019-09-30","close":3462.5115},{"date":"2019-10-01","close":3462.5115},{"date":"2019-10-02","close":3462.5115},{"date":"2019-10-04","close":3462.5115},{"date":"2019-10-07","close":3509.5566},{"date":"2019-10-08","close":3434.2847},{"date":"2019-10-10","close":3396.6487},{"date":"2019-10-11","close":3302.5586},{"date":"2019-10-14","close":3321.3767},{"date":"2019-10-15","close":3434.2847},{"date":"2019-10-16","close":3406.0579},{"date":"2019-10-17","close":3396.6487},{"date":"2019-10-18","close":3434.2847},{"date":"2019-10-21","close":3434.2847},{"date":"2019-10-22","close":3613.0557},{"date":"2019-10-23","close":3584.8286},{"date":"2019-10-24","close":3471.9207},{"date":"2019-10-25","close":3584.8286},{"date":"2019-10-28","close":3594.2375},{"date":"2019-10-29","close":3735.3728},{"date":"2019-10-30","close":3500.1477},{"date":"2019-10-31","close":3518.9658},{"date":"2019-11-01","close":3594.2375},{"date":"2019-11-04","close":3631.8738},{"date":"2019-11-05","close":3556.6018},{"date":"2019-11-06","close":3575.4194},{"date":"2019-11-07","close":3509.5566},{"date":"2019-11-08","close":3311.9675},{"date":"2019-11-11","close":3340.1946},{"date":"2019-11-12","close":3575.4194},{"date":"2019-11-13","close":3547.1926},{"date":"2019-11-14","close":3735.3728},{"date":"2019-11-15","close":3810.6448},{"date":"2019-11-18","close":3951.7798},{"date":"2019-11-19","close":3951.7798},{"date":"2019-11-20","close":3801.2358},{"date":"2019-11-21","close":3725.9639},{"date":"2019-11-22","close":3951.7798},{"date":"2019-11-25","close":3951.7798},{"date":"2019-11-26","close":3951.7798},{"date":"2019-11-27","close":3951.7798},{"date":"2019-11-28","close":3951.7798},{"date":"2019-11-29","close":3951.7798},{"date":"2019-12-02","close":3951.7798},{"date":"2019-12-03","close":3951.7798},{"date":"2019-12-04","close":3951.7798},{"date":"2019-12-05","close":3951.7798},{"date":"2019-12-06","close":3951.7798},{"date":"2019-12-09","close":3951.7798},{"date":"2019-12-10","close":3965.8931},{"date":"2019-12-11","close":4139.9595},{"date":"2019-12-12","close":4205.8228},{"date":"2019-12-13","close":4102.3237},{"date":"2019-12-16","close":4187.0044},{"date":"2019-12-17","close":4064.6877},{"date":"2019-12-18","close":4224.6406},{"date":"2019-12-19","close":4163.4824},{"date":"2019-12-20","close":4187.0044},{"date":"2019-12-23","close":4356.3667},{"date":"2019-12-24","close":4045.8696},{"date":"2019-12-26","close":4022.3469},{"date":"2019-12-27","close":3951.7798},{"date":"2019-12-30","close":3984.7109},{"date":"2020-01-02","close":4149.3687},{"date":"2020-01-03","close":4455.1611},{"date":"2020-01-06","close":4389.2983},{"date":"2020-01-07","close":4290.5039},{"date":"2020-01-08","close":4050.5747},{"date":"2020-01-09","close":4196.4136},{"date":"2020-01-10","close":4130.5503},{"date":"2020-01-13","close":4116.4375},{"date":"2020-01-14","close":4219.936},{"date":"2020-01-15","close":4309.3218},{"date":"2020-01-16","close":4422.2295},{"date":"2020-01-17","close":4426.9341},{"date":"2020-01-20","close":4770.3623},{"date":"2020-01-21","close":4807.9985},{"date":"2020-01-22","close":4817.4082},{"date":"2020-01-23","close":4695.0903},{"date":"2020-01-28","close":4535.1377},{"date":"2020-01-29","close":4497.5015},{"date":"2020-01-30","close":4337.5488},{"date":"2020-01-31","close":3961.1885},{"date":"2020-02-03","close":4064.6877},{"date":"2020-02-04","close":4182.3003},{"date":"2020-02-05","close":4187.0044},{"date":"2020-02-06","close":4412.8203},{"date":"2020-02-07","close":4412.8203},{"date":"2020-02-10","close":4563.3647},{"date":"2020-02-11","close":4549.2515},{"date":"2020-02-12","close":4346.9575},{"date":"2020-02-13","close":4389.2983},{"date":"2020-02-14","close":4544.5464},{"date":"2020-02-17","close":4473.9795},{"date":"2020-02-18","close":4318.7305},{"date":"2020-02-19","close":4370.4805},{"date":"2020-02-20","close":4431.6387},{"date":"2020-02-21","close":4266.981},{"date":"2020-02-24","close":3980.0063},{"date":"2020-02-25","close":4111.7329},{"date":"2020-02-26","close":3998.8247},{"date":"2020-02-27","close":3796.531},{"date":"2020-02-28","close":3533.0793},{"date":"2020-03-02","close":3613.0557},{"date":"2020-03-03","close":3631.8738},{"date":"2020-03-04","close":3838.8718},{"date":"2020-03-05","close":4135.2544},{"date":"2020-03-06","close":3923.553},{"date":"2020-03-09","close":3641.2827},{"date":"2020-03-10","close":3824.7578},{"date":"2020-03-11","close":3678.9189},{"date":"2020-03-12","close":3453.1025},{"date":"2020-03-13","close":3076.7427},{"date":"2020-03-16","close":2992.0618},{"date":"2020-03-17","close":3001.4709},{"date":"2020-03-18","close":2667.4517},{"date":"2020-03-19","close":2069.9797},{"date":"2020-03-20","close":2225.2283},{"date":"2020-03-23","close":2112.3203},{"date":"2020-03-24","close":2272.2732},{"date":"2020-03-25","close":2427.522},{"date":"2020-03-26","close":2474.5669},{"date":"2020-03-27","close":2451.0442},{"date":"2020-03-30","close":2483.9761},{"date":"2020-03-31","close":2596.884},{"date":"2020-04-01","close":2681.5649},{"date":"2020-04-02","close":2756.8369},{"date":"2020-04-03","close":2808.5864},{"date":"2020-04-06","close":2935.6077},{"date":"2020-04-07","close":2940.312},{"date":"2020-04-08","close":2949.7212},{"date":"2020-04-09","close":2949.7212},{"date":"2020-04-10","close":2959.1304},{"date":"2020-04-13","close":2733.3145},{"date":"2020-04-14","close":2855.6313},{"date":"2020-04-16","close":2912.0854},{"date":"2020-04-17","close":3147.3103},{"date":"2020-04-20","close":3119.083},{"date":"2020-04-21","close":2959.1304},{"date":"2020-04-22","close":2992.0618},{"date":"2020-04-23","close":2996.7664},{"date":"2020-04-24","close":2865.0403},{"date":"2020-04-27","close":2926.1987},{"date":"2020-04-28","close":2874.4492},{"date":"2020-04-29","close":2879.1536},{"date":"2020-05-04","close":2827.4041},{"date":"2020-05-06","close":2902.6763},{"date":"2020-05-07","close":3062.6292},{"date":"2020-05-08","close":3288.4453},{"date":"2020-05-11","close":3189.6504},{"date":"2020-05-12","close":3057.9248},{"date":"2020-05-13","close":3029.6978},{"date":"2020-05-14","close":2982.6528},{"date":"2020-05-15","close":3104.9697},{"date":"2020-05-18","close":3133.1968},{"date":"2020-05-19","close":3161.4238},{"date":"2020-05-20","close":3359.0127},{"date":"2020-05-21","close":3359.0127},{"date":"2020-05-22","close":3391.9443},{"date":"2020-05-25","close":3608.3513},{"date":"2020-05-26","close":3641.2827},{"date":"2020-05-27","close":3716.5547},{"date":"2020-05-28","close":3707.1455},{"date":"2020-05-29","close":3735.3728},{"date":"2020-06-01","close":3904.7349},{"date":"2020-06-02","close":3904.7349},{"date":"2020-06-03","close":3975.3022},{"date":"2020-06-04","close":3871.803},{"date":"2020-06-05","close":3942.3704},{"date":"2020-06-08","close":3928.2571},{"date":"2020-06-09","close":3895.3257},{"date":"2020-06-10","close":3820.0535},{"date":"2020-06-11","close":3815.3491},{"date":"2020-06-12","close":3749.4863},{"date":"2020-06-15","close":3293.1499},{"date":"2020-06-16","close":3500.1477},{"date":"2020-06-17","close":3566.0105},{"date":"2020-06-18","close":3566.0105},{"date":"2020-06-19","close":3598.9421},{"date":"2020-06-22","close":3608.3513},{"date":"2020-06-23","close":3730.6682},{"date":"2020-06-24","close":3787.1221},{"date":"2020-06-25","close":3951.7798},{"date":"2020-06-26","close":4666.8638},{"date":"2020-06-29","close":4704.5},{"date":"2020-06-30","close":4516.3198},{"date":"2020-07-01","close":4699.7954},{"date":"2020-07-02","close":4836.2261},{"date":"2020-07-03","close":5231.4038},{"date":"2020-07-06","close":5795.9429},{"date":"2020-07-07","close":5767.7168},{"date":"2020-07-08","close":5955.8965},{"date":"2020-07-09","close":6115.8496},{"date":"2020-07-10","close":6482.8003},{"date":"2020-07-13","close":5767.7168},{"date":"2020-07-14","close":5852.3975},{"date":"2020-07-15","close":5767.7168},{"date":"2020-07-16","close":5739.4893},{"date":"2020-07-17","close":5551.3101},{"date":"2020-07-20","close":5551.3101},{"date":"2020-07-21","close":5607.7637},{"date":"2020-07-22","close":5626.5815},{"date":"2020-07-23","close":5532.4917},{"date":"2020-07-24","close":5269.04},{"date":"2020-07-27","close":5400.7656},{"date":"2020-07-28","close":5890.0327},{"date":"2020-07-29","close":6228.7578},{"date":"2020-07-30","close":5927.6689},{"date":"2020-07-31","close":5645.3994},{"date":"2020-08-03","close":5692.4448},{"date":"2020-08-04","close":5664.2168},{"date":"2020-08-05","close":5617.1729},{"date":"2020-08-06","close":5654.8081},{"date":"2020-08-07","close":5880.624},{"date":"2020-08-10","close":5861.8071},{"date":"2020-08-11","close":6191.1216},{"date":"2020-08-12","close":5852.3975},{"date":"2020-08-13","close":5899.4424},{"date":"2020-08-14","close":5805.3525},{"date":"2020-08-18","close":5052.6323},{"date":"2020-08-19","close":5457.2197},{"date":"2020-08-20","close":5165.54},{"date":"2020-08-21","close":5127.9038},{"date":"2020-08-24","close":5203.1758},{"date":"2020-08-25","close":5457.2197},{"date":"2020-08-26","close":5570.1274},{"date":"2020-08-27","close":5278.4482},{"date":"2020-08-28","close":5259.6304},{"date":"2020-08-31","close":5316.085},{"date":"2020-09-01","close":5325.4941},{"date":"2020-09-02","close":5617.1729},{"date":"2020-09-03","close":5795.9429},{"date":"2020-09-04","close":5683.0352},{"date":"2020-09-07","close":6125.2583},{"date":"2020-09-08","close":5852.3975},{"date":"2020-09-09","close":5795.9429},{"date":"2020-09-10","close":6031.1685},{"date":"2020-09-11","close":6614.5269},{"date":"2020-09-14","close":6783.8887},{"date":"2020-09-15","close":6614.5269},{"date":"2020-09-16","close":6209.9395},{"date":"2020-09-17","close":6360.4839},{"date":"2020-09-18","close":6125.2583},{"date":"2020-09-21","close":5927.6689},{"date":"2020-09-22","close":5861.8071},{"date":"2020-09-23","close":5814.7612},{"date":"2020-09-24","close":5513.6738},{"date":"2020-09-25","close":5485.4468},{"date":"2020-09-28","close":5739.4893},{"date":"2020-09-29","close":5861.8071},{"date":"2020-10-05","close":6115.8496},{"date":"2020-10-06","close":6144.0767},{"date":"2020-10-07","close":6191.1216},{"date":"2020-10-08","close":6162.894},{"date":"2020-10-12","close":6351.0747},{"date":"2020-10-13","close":6482.8003},{"date":"2020-10-14","close":6586.2998},{"date":"2020-10-15","close":6614.5269},{"date":"2020-10-16","close":6586.2998},{"date":"2020-10-19","close":6379.3008},{"date":"2020-10-20","close":6332.2563},{"date":"2020-10-21","close":6322.8477},{"date":"2020-10-22","close":5918.2607},{"date":"2020-10-23","close":5786.5352},{"date":"2020-10-26","close":5833.5791},{"date":"2020-10-27","close":5814.7612},{"date":"2020-10-28","close":6059.3955},{"date":"2020-10-29","close":6247.5752},{"date":"2020-10-30","close":6134.6675},{"date":"2020-11-02","close":5974.7144},{"date":"2020-11-03","close":6002.9419},{"date":"2020-11-04","close":5937.0781},{"date":"2020-11-05","close":6021.7593},{"date":"2020-11-06","close":6172.3032},{"date":"2020-11-09","close":6285.2114},{"date":"2020-11-10","close":6304.0298},{"date":"2020-11-11","close":6209.9395},{"date":"2020-11-12","close":6407.5283},{"date":"2020-11-13","close":6369.8931},{"date":"2020-11-16","close":6398.1191},{"date":"2020-11-17","close":6247.5752},{"date":"2020-11-18","close":6238.166},{"date":"2020-11-19","close":6369.8931},{"date":"2020-11-20","close":6351.0747},{"date":"2020-11-23","close":6322.8477},{"date":"2020-11-24","close":6416.9375},{"date":"2020-11-25","close":6228.7578},{"date":"2020-11-26","close":6238.166},{"date":"2020-11-27","close":6256.9844},{"date":"2020-11-30","close":6275.8027},{"date":"2020-12-01","close":6275.8027},{"date":"2020-12-02","close":6266.3936},{"date":"2020-12-03","close":6511.0273},{"date":"2020-12-04","close":6388.71},{"date":"2020-12-07","close":6558.0723},{"date":"2020-12-08","close":6793.2974},{"date":"2020-12-09","close":6379.3008},{"date":"2020-12-10","close":6304.0298},{"date":"2020-12-11","close":6294.6206},{"date":"2020-12-14","close":6059.3955},{"date":"2020-12-15","close":6059.3955},{"date":"2020-12-16","close":6115.8496},{"date":"2020-12-17","close":6445.1646},{"date":"2020-12-18","close":6285.2114},{"date":"2020-12-21","close":6162.894},{"date":"2020-12-22","close":6068.8047},{"date":"2020-12-23","close":5937.0781},{"date":"2020-12-24","close":5927.6689},{"date":"2020-12-28","close":5730.0806},{"date":"2020-12-29","close":6119.0435},{"date":"2020-12-30","close":6251.8594},{"date":"2021-01-04","close":6261.3467},{"date":"2021-01-05","close":6270.833},{"date":"2021-01-06","close":6175.9644},{"date":"2021-01-07","close":6147.5034},{"date":"2021-01-08","close":6071.6084},{"date":"2021-01-11","close":5900.8442},{"date":"2021-01-12","close":6005.2002},{"date":"2021-01-13","close":5957.7661},{"date":"2021-01-14","close":5986.2266},{"date":"2021-01-15","close":5910.3311},{"date":"2021-01-18","close":5739.5669},{"date":"2021-01-19","close":5843.9233},{"date":"2021-01-20","close":5881.8706},{"date":"2021-01-21","close":5900.8442},{"date":"2021-01-22","close":5834.4365},{"date":"2021-01-25","close":5862.897},{"date":"2021-01-26","close":5891.3579},{"date":"2021-01-27","close":6062.1216},{"date":"2021-01-28","close":5910.3311},{"date":"2021-01-29","close":5720.5938},{"date":"2021-02-01","close":5768.0288},{"date":"2021-02-02","close":5739.5669},{"date":"2021-02-03","close":5720.5938},{"date":"2021-02-04","close":5720.5938},{"date":"2021-02-05","close":5872.3838},{"date":"2021-02-08","close":5834.4365},{"date":"2021-02-09","close":5777.5151},{"date":"2021-02-10","close":5787.002},{"date":"2021-02-15","close":5957.7661},{"date":"2021-02-16","close":6242.3721},{"date":"2021-02-17","close":6242.3721},{"date":"2021-02-18","close":6194.938},{"date":"2021-02-19","close":6251.8594},{"date":"2021-02-22","close":6213.9116},{"date":"2021-02-23","close":6128.5298},{"date":"2021-02-24","close":5768.0288},{"date":"2021-02-25","close":5929.3052},{"date":"2021-02-26","close":5701.6196},{"date":"2021-03-02","close":5749.0542},{"date":"2021-03-03","close":5881.8706},{"date":"2021-03-04","close":5815.4629},{"date":"2021-03-05","close":5834.4365},{"date":"2021-03-08","close":5692.1333},{"date":"2021-03-09","close":5597.2637},{"date":"2021-03-10","close":5559.3164},{"date":"2021-03-11","close":5692.1333},{"date":"2021-03-12","close":5787.002},{"date":"2021-03-15","close":5730.0806},{"date":"2021-03-16","close":5768.0288},{"date":"2021-03-17","close":5739.5669},{"date":"2021-03-18","close":5824.9497},{"date":"2021-03-19","close":5900.8442},{"date":"2021-03-22","close":6005.2002},{"date":"2021-03-23","close":5976.7397},{"date":"2021-03-24","close":5976.7397},{"date":"2021-03-25","close":6024.1738},{"date":"2021-03-26","close":6033.6611},{"date":"2021-03-29","close":5957.7661},{"date":"2021-03-30","close":6005.2002},{"date":"2021-03-31","close":5967.2529},{"date":"2021-04-01","close":6081.0947},{"date":"2021-04-02","close":6128.5298},{"date":"2021-04-05","close":6327.7544},{"date":"2021-04-06","close":6194.938},{"date":"2021-04-07","close":6261.3467},{"date":"2021-04-08","close":6261.3467},{"date":"2021-04-09","close":6223.3984},{"date":"2021-04-12","close":6261.3467},{"date":"2021-04-13","close":6213.9116},{"date":"2021-04-14","close":6251.8594},{"date":"2021-04-15","close":6156.9907},{"date":"2021-04-16","close":6081.0947},{"date":"2021-04-19","close":6289.8071},{"date":"2021-04-20","close":6356.2153},{"date":"2021-04-21","close":6479.5449},{"date":"2021-04-22","close":6460.5713},{"date":"2021-04-23","close":6536.4658},{"date":"2021-04-26","close":6583.9009},{"date":"2021-04-27","close":6498.5186},{"date":"2021-04-28","close":6308.7808},{"date":"2021-04-29","close":6081.0947},{"date":"2021-04-30","close":6119.0435},{"date":"2021-05-03","close":5976.7397},{"date":"2021-05-04","close":5957.7661},{"date":"2021-05-06","close":5986.2266},{"date":"2021-05-07","close":6052.6348},{"date":"2021-05-10","close":6043.1475},{"date":"2021-05-11","close":5872.3838},{"date":"2021-05-12","close":5692.1333},{"date":"2021-05-13","close":5568.8032},{"date":"2021-05-14","close":5701.6196},{"date":"2021-05-17","close":5701.6196},{"date":"2021-05-18","close":5701.6196},{"date":"2021-05-20","close":5768.0288},{"date":"2021-05-21","close":5777.5151},{"date":"2021-05-24","close":5758.5405},{"date":"2021-05-25","close":5805.9756},{"date":"2021-05-26","close":5910.3311},{"date":"2021-05-27","close":5843.9233},{"date":"2021-05-28","close":5872.3838},{"date":"2021-05-31","close":5891.3579},{"date":"2021-06-01","close":5919.8179},{"date":"2021-06-02","close":5881.8706},{"date":"2021-06-03","close":5929.3052},{"date":"2021-06-04","close":5900.8442},{"date":"2021-06-07","close":5843.9233},{"date":"2021-06-08","close":5824.9497},{"date":"2021-06-09","close":5749.0542},{"date":"2021-06-10","close":5777.5151},{"date":"2021-06-11","close":5749.0542},{"date":"2021-06-14","close":5739.5669},{"date":"2021-06-15","close":5749.0542},{"date":"2021-06-16","close":5843.9233},{"date":"2021-06-17","close":5862.897},{"date":"2021-06-18","close":5862.897},{"date":"2021-06-21","close":5749.0542},{"date":"2021-06-22","close":5749.0542},{"date":"2021-06-23","close":5758.5405},{"date":"2021-06-24","close":5758.5405},{"date":"2021-06-25","close":5834.4365},{"date":"2021-06-28","close":5834.4365},{"date":"2021-06-29","close":5815.4629},{"date":"2021-06-30","close":5910.3311},{"date":"2021-07-01","close":5834.4365},{"date":"2021-07-02","close":5805.9756},{"date":"2021-07-05","close":5843.9233},{"date":"2021-07-06","close":5929.3052},{"date":"2021-07-07","close":5843.9233},{"date":"2021-07-08","close":5777.5151},{"date":"2021-07-09","close":5758.5405},{"date":"2021-07-12","close":5872.3838},{"date":"2021-07-13","close":5872.3838},{"date":"2021-07-14","close":5986.2266},{"date":"2021-07-15","close":6005.2002},{"date":"2021-07-16","close":5957.7661},{"date":"2021-07-19","close":5986.2266},{"date":"2021-07-20","close":5938.7925},{"date":"2021-07-21","close":5910.3311},{"date":"2021-07-22","close":5995.7139},{"date":"2021-07-23","close":6033.6611},{"date":"2021-07-26","close":6005.2002},{"date":"2021-07-27","close":6071.6084},{"date":"2021-07-28","close":6119.0435},{"date":"2021-07-29","close":6119.0435},{"date":"2021-07-30","close":6014.6875},{"date":"2021-08-02","close":6014.6875},{"date":"2021-08-03","close":6033.6611},{"date":"2021-08-04","close":6005.2002},{"date":"2021-08-05","close":6090.5825},{"date":"2021-08-06","close":6043.1475},{"date":"2021-08-09","close":6100.0688},{"date":"2021-08-10","close":6204.4248},{"date":"2021-08-11","close":6090.5825},{"date":"2021-08-12","close":5929.3052},{"date":"2021-08-13","close":5796.4888},{"date":"2021-08-17","close":5644.6987},{"date":"2021-08-18","close":5749.0542},{"date":"2021-08-19","close":5578.29},{"date":"2021-08-20","close":5388.5527},{"date":"2021-08-23","close":5597.2637},{"date":"2021-08-24","close":5787.002},{"date":"2021-08-25","close":5777.5151},{"date":"2021-08-26","close":5787.002},{"date":"2021-08-27","close":5805.9756},{"date":"2021-08-30","close":5948.2793},{"date":"2021-08-31","close":6052.6348},{"date":"2021-09-01","close":6090.5825},{"date":"2021-09-02","close":6109.5566},{"date":"2021-09-03","close":6071.6084},{"date":"2021-09-06","close":6346.728},{"date":"2021-09-07","close":6318.2676},{"date":"2021-09-08","close":6251.8594},{"date":"2021-09-09","close":6375.189},{"date":"2021-09-10","close":6887.481},{"date":"2021-09-13","close":6640.8218},{"date":"2021-09-14","close":6688.2559},{"date":"2021-09-15","close":6555.4399},{"date":"2021-09-16","close":6555.4399},{"date":"2021-09-17","close":8082.8291},{"date":"2021-09-23","close":8196.6709},{"date":"2021-09-24","close":8338.9746},{"date":"2021-09-27","close":8443.3301},{"date":"2021-09-28","close":8329.4883},{"date":"2021-09-29","close":8395.8955},{"date":"2021-09-30","close":8082.8291},{"date":"2021-10-01","close":7485.1548},{"date":"2021-10-05","close":7561.0498},{"date":"2021-10-06","close":6934.915},{"date":"2021-10-07","close":7200.5479},{"date":"2021-10-08","close":6896.9678},{"date":"2021-10-12","close":6896.9678},{"date":"2021-10-13","close":7124.6533},{"date":"2021-10-14","close":7817.1963},{"date":"2021-10-15","close":6934.915},{"date":"2021-10-18","close":6991.8364},{"date":"2021-10-19","close":7115.166},{"date":"2021-10-20","close":6906.4551},{"date":"2021-10-21","close":6868.5073},{"date":"2021-10-22","close":6792.6123},{"date":"2021-10-25","close":6716.7168},{"date":"2021-10-26","close":6678.7695},{"date":"2021-10-27","close":6574.4136},{"date":"2021-10-28","close":6612.3613},{"date":"2021-10-29","close":6375.189},{"date":"2021-11-01","close":6375.189},{"date":"2021-11-02","close":6375.189},{"date":"2021-11-03","close":6299.2939},{"date":"2021-11-04","close":6470.0576},{"date":"2021-11-05","close":6470.0576},{"date":"2021-11-08","close":6394.1626},{"date":"2021-11-09","close":6375.189},{"date":"2021-11-10","close":6175.9644},{"date":"2021-11-11","close":6147.5034},{"date":"2021-11-12","close":6403.6494},{"date":"2021-11-15","close":6593.3872},{"date":"2021-11-16","close":6602.8745},{"date":"2021-11-17","close":6451.0845},{"date":"2021-11-18","close":6432.1104},{"date":"2021-11-19","close":6707.2295},{"date":"2021-11-22","close":6925.4287},{"date":"2021-11-23","close":6669.2827},{"date":"2021-11-24","close":6593.3872},{"date":"2021-11-25","close":6441.5972},{"date":"2021-11-26","close":6223.3984},{"date":"2021-11-29","close":5976.7397},{"date":"2021-11-30","close":5692.1333},{"date":"2021-12-01","close":5834.4365},{"date":"2021-12-02","close":5976.7397},{"date":"2021-12-03","close":6024.1738},{"date":"2021-12-06","close":6005.2002},{"date":"2021-12-07","close":5995.7139},{"date":"2021-12-08","close":5957.7661},{"date":"2021-12-09","close":5967.2529},{"date":"2021-12-10","close":5995.7139},{"date":"2021-12-13","close":5995.7139},{"date":"2021-12-14","close":5948.2793},{"date":"2021-12-15","close":5853.4102},{"date":"2021-12-16","close":5900.8442},{"date":"2021-12-17","close":5910.3311},{"date":"2021-12-20","close":5834.4365},{"date":"2021-12-21","close":6043.1475},{"date":"2021-12-22","close":6005.2002},{"date":"2021-12-23","close":6100.0688},{"date":"2021-12-24","close":6109.5566},{"date":"2021-12-27","close":6156.9907},{"date":"2021-12-28","close":6052.6348},{"date":"2021-12-29","close":6186.5005},{"date":"2021-12-30","close":6129.1289},{"date":"2022-01-03","close":6300.0},{"date":"2022-01-04","close":6043.0732},{"date":"2022-01-05","close":5899.6455},{"date":"2022-01-06","close":5832.7129},{"date":"2022-01-07","close":5842.2749},{"date":"2022-01-10","close":5727.5327},{"date":"2022-01-11","close":5823.1514},{"date":"2022-01-12","close":5890.084},{"date":"2022-01-13","close":5957.0161},{"date":"2022-01-14","close":5842.2749},{"date":"2022-01-17","close":5746.6562},{"date":"2022-01-18","close":5756.2183},{"date":"2022-01-19","close":5670.1621},{"date":"2022-01-20","close":5784.9033},{"date":"2022-01-21","close":5689.2856},{"date":"2022-01-24","close":5478.9253},{"date":"2022-01-25","close":5201.6328},{"date":"2022-01-26","close":5201.6328},{"date":"2022-01-27","close":4953.0249},{"date":"2022-01-28","close":5115.5757},{"date":"2022-02-03","close":5259.0034},{"date":"2022-02-04","close":5737.0947},{"date":"2022-02-07","close":5612.7905},{"date":"2022-02-08","close":5612.7905},{"date":"2022-02-09","close":5612.7905},{"date":"2022-02-10","close":5612.7905},{"date":"2022-02-11","close":5431.1162},{"date":"2022-02-14","close":5172.9473},{"date":"2022-02-15","close":5067.7666},{"date":"2022-02-16","close":5478.9253},{"date":"2022-02-17","close":5392.8687},{"date":"2022-02-18","close":5431.1162},{"date":"2022-02-21","close":5450.2397},{"date":"2022-02-22","close":5450.2397},{"date":"2022-02-23","close":5450.2397},{"date":"2022-02-24","close":5660.6001},{"date":"2022-02-25","close":5641.4761},{"date":"2022-02-28","close":5641.4761},{"date":"2022-03-02","close":5765.7803},{"date":"2022-03-03","close":5842.2749},{"date":"2022-03-04","close":5842.2749},{"date":"2022-03-07","close":5593.6675},{"date":"2022-03-08","close":5498.0493},{"date":"2022-03-10","close":5498.0493},{"date":"2022-03-11","close":5498.0493},{"date":"2022-03-14","close":5469.3633},{"date":"2022-03-15","close":5469.3633},{"date":"2022-03-16","close":5469.3633},{"date":"2022-03-17","close":5909.2075},{"date":"2022-03-18","close":5918.769},{"date":"2022-03-21","close":5918.769},{"date":"2022-03-22","close":5928.3311},{"date":"2022-03-23","close":5383.3071},{"date":"2022-03-24","close":5373.7456},{"date":"2022-03-25","close":5373.7456},{"date":"2022-03-28","close":5249.4419},{"date":"2022-03-29","close":5268.5649},{"date":"2022-03-30","close":5230.3179},{"date":"2022-03-31","close":5230.3179},{"date":"2022-04-01","close":5278.127},{"date":"2022-04-04","close":5345.0601},{"date":"2022-04-05","close":5488.4873},{"date":"2022-04-06","close":5354.6216},{"date":"2022-04-07","close":5220.7559},{"date":"2022-04-08","close":5230.3179},{"date":"2022-04-11","close":5230.3179},{"date":"2022-04-12","close":5230.3179},{"date":"2022-04-13","close":5259.0034},{"date":"2022-04-14","close":5249.4419},{"date":"2022-04-15","close":5201.6328},{"date":"2022-04-18","close":5172.9473},{"date":"2022-04-19","close":5268.5649},{"date":"2022-04-20","close":5220.7559},{"date":"2022-04-21","close":5249.4419},{"date":"2022-04-22","close":5230.3179},{"date":"2022-04-25","close":5192.0708},{"date":"2022-04-26","close":5211.1943},{"date":"2022-04-27","close":5106.0142},{"date":"2022-04-28","close":5058.2051},{"date":"2022-04-29","close":5106.0142},{"date":"2022-05-02","close":5019.958},{"date":"2022-05-03","close":5125.1377},{"date":"2022-05-04","close":5086.8906},{"date":"2022-05-06","close":5048.6431},{"date":"2022-05-09","close":5130.0},{"date":"2022-05-10","close":4790.4736},{"date":"2022-05-11","close":4800.0356},{"date":"2022-05-12","close":4618.3608},{"date":"2022-05-13","close":4647.0464},{"date":"2022-05-16","close":4675.7319},{"date":"2022-05-17","close":4618.3608},{"date":"2022-05-18","close":4580.1138},{"date":"2022-05-19","close":4446.248},{"date":"2022-05-20","close":4513.1816},{"date":"2022-05-23","close":4465.3721},{"date":"2022-05-24","close":4364.9727},{"date":"2022-05-25","close":4364.9727},{"date":"2022-05-26","close":4408.001},{"date":"2022-05-27","close":4560.9902},{"date":"2022-05-30","close":4551.4282},{"date":"2022-05-31","close":4580.1138},{"date":"2022-06-02","close":4747.4458},{"date":"2022-06-03","close":4924.3394},{"date":"2022-06-07","close":4790.4736},{"date":"2022-06-08","close":4819.1592},{"date":"2022-06-09","close":4733.103},{"date":"2022-06-10","close":4651.8276},{"date":"2022-06-13","close":4355.4106},{"date":"2022-06-14","close":4255.0117},{"date":"2022-06-15","close":4097.2422},{"date":"2022-06-16","close":3882.1006},{"date":"2022-06-17","close":3949.0332},{"date":"2022-06-20","close":3815.1682},{"date":"2022-06-21","close":3824.7297},{"date":"2022-06-22","close":3633.4932},{"date":"2022-06-23","close":3480.5042},{"date":"2022-06-24","close":3623.9314},{"date":"2022-06-27","close":3819.949},{"date":"2022-06-28","close":3791.2634},{"date":"2022-06-29","close":3839.0725},{"date":"2022-06-30","close":3705.207},{"date":"2022-07-01","close":3552.2175},{"date":"2022-07-04","close":3528.313},{"date":"2022-07-05","close":3671.7405},{"date":"2022-07-06","close":3638.2739},{"date":"2022-07-07","close":3762.5779},{"date":"2022-07-08","close":3882.1006},{"date":"2022-07-11","close":3963.3762},{"date":"2022-07-12","close":3810.387},{"date":"2022-07-13","close":3824.7297},{"date":"2022-07-14","close":3815.1682},{"date":"2022-07-15","close":3805.6062},{"date":"2022-07-18","close":3886.8816},{"date":"2022-07-19","close":3891.6626},{"date":"2022-07-20","close":3929.9099},{"date":"2022-07-21","close":3972.938},{"date":"2022-07-22","close":4001.6235},{"date":"2022-07-25","close":4015.9663},{"date":"2022-07-26","close":4078.1177},{"date":"2022-07-27","close":4393.6582},{"date":"2022-07-28","close":4412.7817},{"date":"2022-07-29","close":4460.5913},{"date":"2022-08-01","close":4685.2944},{"date":"2022-08-02","close":4541.8667},{"date":"2022-08-03","close":4618.3608},{"date":"2022-08-04","close":4699.6362},{"date":"2022-08-05","close":4680.5132},{"date":"2022-08-08","close":4560.9902},{"date":"2022-08-09","close":4465.3721},{"date":"2022-08-10","close":4321.9443},{"date":"2022-08-11","close":4388.8774},{"date":"2022-08-12","close":4422.3438},{"date":"2022-08-16","close":4350.6304},{"date":"2022-08-17","close":4355.4106},{"date":"2022-08-18","close":4321.9443},{"date":"2022-08-19","close":4274.1353},{"date":"2022-08-22","close":4188.0791},{"date":"2022-08-23","close":4073.3374},{"date":"2022-08-24","close":4164.1743},{"date":"2022-08-25","close":4412.7817},{"date":"2022-08-26","close":4393.6582},{"date":"2022-08-29","close":4240.6689},{"date":"2022-08-30","close":4355.4106},{"date":"2022-08-31","close":4503.6191},{"date":"2022-09-01","close":4436.6865},{"date":"2022-09-02","close":4446.248},{"date":"2022-09-05","close":4364.9727},{"date":"2022-09-06","close":4408.001},{"date":"2022-09-07","close":4350.6304},{"date":"2022-09-08","close":4336.2871},{"date":"2022-09-13","close":4503.6191},{"date":"2022-09-14","close":4398.4395},{"date":"2022-09-15","close":4388.8774},{"date":"2022-09-16","close":4278.9165},{"date":"2022-09-19","close":4106.8037},{"date":"2022-09-20","close":4111.5845},{"date":"2022-09-21","close":4106.8037},{"date":"2022-09-22","close":3992.0618},{"date":"2022-09-23","close":3834.2915},{"date":"2022-09-26","close":3566.5605},{"date":"2022-09-27","close":3571.3416},{"date":"2022-09-28","close":3442.2566},{"date":"2022-09-29","close":3346.6384},{"date":"2022-09-30","close":3365.7622},{"date":"2022-10-04","close":3494.8467},{"date":"2022-10-05","close":3394.4475},{"date":"2022-10-06","close":3561.7798},{"date":"2022-10-07","close":3490.0659},{"date":"2022-10-11","close":3360.9814},{"date":"2022-10-12","close":3298.8293},{"date":"2022-10-13","close":3098.031},{"date":"2022-10-14","close":3193.6494},{"date":"2022-10-17","close":3231.8967},{"date":"2022-10-18","close":3294.0483},{"date":"2022-10-19","close":3251.0205},{"date":"2022-10-20","close":3198.4302},{"date":"2022-10-21","close":3179.3066},{"date":"2022-10-24","close":3207.9919},{"date":"2022-10-25","close":3241.4585},{"date":"2022-10-26","close":3174.5256},{"date":"2022-10-27","close":3231.8967},{"date":"2022-10-28","close":3145.8401},{"date":"2022-10-31","close":3236.6775},{"date":"2022-11-01","close":3270.1438},{"date":"2022-11-02","close":3274.9248},{"date":"2022-11-03","close":3212.7729},{"date":"2022-11-04","close":3251.0205},{"date":"2022-11-07","close":3207.9919},{"date":"2022-11-08","close":3313.1721},{"date":"2022-11-09","close":3327.5149},{"date":"2022-11-10","close":3356.2002},{"date":"2022-11-11","close":3408.7903},{"date":"2022-11-14","close":3332.2959},{"date":"2022-11-15","close":3404.0095},{"date":"2022-11-16","close":3389.6667},{"date":"2022-11-17","close":3384.8857},{"date":"2022-11-18","close":3351.4194},{"date":"2022-11-21","close":3294.0483},{"date":"2022-11-22","close":3274.9248},{"date":"2022-11-23","close":3317.9531},{"date":"2022-11-24","close":3380.1047},{"date":"2022-11-25","close":3399.2288},{"date":"2022-11-28","close":3370.543},{"date":"2022-11-29","close":3518.7512},{"date":"2022-11-30","close":3533.0942},{"date":"2022-12-01","close":3619.1506},{"date":"2022-12-02","close":3633.4932},{"date":"2022-12-05","close":3585.6841},{"date":"2022-12-06","close":3513.9705},{"date":"2022-12-07","close":3475.7231},{"date":"2022-12-08","close":3427.9141},{"date":"2022-12-09","close":3432.6948},{"date":"2022-12-12","close":3451.8186},{"date":"2022-12-13","close":3595.2461},{"date":"2022-12-14","close":3552.2175},{"date":"2022-12-15","close":3518.7512},{"date":"2022-12-16","close":3451.8186},{"date":"2022-12-19","close":3413.5713},{"date":"2022-12-20","close":3365.7622},{"date":"2022-12-21","close":3375.324},{"date":"2022-12-22","close":3384.8857},{"date":"2022-12-23","close":3332.2959},{"date":"2022-12-26","close":3337.0769},{"date":"2022-12-27","close":3404.0095},{"date":"2022-12-28","close":3462.1978},{"date":"2022-12-29","close":3433.1035},{"date":"2023-01-02","close":3374.9153},{"date":"2023-01-03","close":3345.8213},{"date":"2023-01-04","close":3462.1978},{"date":"2023-01-05","close":3491.2917},{"date":"2023-01-06","close":3559.178},{"date":"2023-01-09","close":3651.3093},{"date":"2023-01-10","close":3627.0642},{"date":"2023-01-11","close":3680.4036},{"date":"2023-01-12","close":3690.1013},{"date":"2023-01-13","close":3709.4976},{"date":"2023-01-16","close":3772.5347},{"date":"2023-01-17","close":4247.7383},{"date":"2023-01-18","close":4373.813},{"date":"2023-01-19","close":4267.1343},{"date":"2023-01-20","close":4373.813},{"date":"2023-01-25","close":4572.6226},{"date":"2023-01-26","close":4509.5854},{"date":"2023-01-27","close":4485.3403},{"date":"2023-01-30","close":4427.1519},{"date":"2023-01-31","close":4441.6987},{"date":"2023-02-01","close":4470.793},{"date":"2023-02-02","close":4577.4712},{"date":"2023-02-03","close":4606.5654},{"date":"2023-02-06","close":4630.8105},{"date":"2023-02-07","close":4674.4517},{"date":"2023-02-08","close":4752.0356},{"date":"2023-02-09","close":4810.2241},{"date":"2023-02-10","close":4945.9966},{"date":"2023-02-13","close":4878.1104},{"date":"2023-02-14","close":4834.4692},{"date":"2023-02-15","close":4819.9224},{"date":"2023-02-16","close":4878.1104},{"date":"2023-02-17","close":4858.7144},{"date":"2023-02-20","close":4640.5083},{"date":"2023-02-21","close":4267.1343},{"date":"2023-02-22","close":4480.4912},{"date":"2023-02-23","close":4402.9067},{"date":"2023-02-24","close":4436.8496},{"date":"2023-02-27","close":4393.209},{"date":"2023-02-28","close":4422.3027},{"date":"2023-03-02","close":4339.8696},{"date":"2023-03-03","close":4257.4365},{"date":"2023-03-06","close":4301.0776},{"date":"2023-03-07","close":4305.9268},{"date":"2023-03-08","close":4296.2285},{"date":"2023-03-09","close":4247.7383},{"date":"2023-03-10","close":4208.9458},{"date":"2023-03-13","close":4145.9092},{"date":"2023-03-14","close":4019.8345},{"date":"2023-03-15","close":4058.6267},{"date":"2023-03-16","close":4199.2485},{"date":"2023-03-17","close":4310.7754},{"date":"2023-03-20","close":4325.3223},{"date":"2023-03-21","close":4451.397},{"date":"2023-03-22","close":4669.6025},{"date":"2023-03-23","close":4553.2261},{"date":"2023-03-24","close":4737.4893},{"date":"2023-03-27","close":4592.0186},{"date":"2023-03-28","close":4945.9966},{"date":"2023-03-29","close":5120.561},{"date":"2023-03-30","close":5033.2788},{"date":"2023-03-31","close":4975.0903},{"date":"2023-04-03","close":5013.8828},{"date":"2023-04-04","close":5033.2788},{"date":"2023-04-05","close":5139.9575},{"date":"2023-04-06","close":5004.1846},{"date":"2023-04-07","close":5120.561},{"date":"2023-04-10","close":5042.9771},{"date":"2023-04-11","close":5120.561},{"date":"2023-04-12","close":5091.4668},{"date":"2023-04-13","close":5023.5811},{"date":"2023-04-14","close":5013.8828},{"date":"2023-04-17","close":4955.6948},{"date":"2023-04-18","close":5062.373},{"date":"2023-04-19","close":5004.1846},{"date":"2023-04-20","close":5004.1846},{"date":"2023-04-21","close":5013.8828},{"date":"2023-04-24","close":4945.9966},{"date":"2023-04-25","close":4858.7144},{"date":"2023-04-26","close":4849.0166},{"date":"2023-04-27","close":4849.0166},{"date":"2023-04-28","close":4824.7715},{"date":"2023-05-02","close":4781.1299},{"date":"2023-05-03","close":4781.1299},{"date":"2023-05-04","close":4761.7339},{"date":"2023-05-08","close":4858.7144},{"date":"2023-05-09","close":4907.2046},{"date":"2023-05-10","close":4907.2046},{"date":"2023-05-11","close":4849.0166},{"date":"2023-05-12","close":4790.8281},{"date":"2023-05-15","close":4669.6025},{"date":"2023-05-16","close":4621.1128},{"date":"2023-05-17","close":4674.4517},{"date":"2023-05-18","close":4878.1104},{"date":"2023-05-19","close":5091.4668},{"date":"2023-05-22","close":5110.8633},{"date":"2023-05-23","close":5421.2002},{"date":"2023-05-24","close":5624.8589},{"date":"2023-05-25","close":5818.8198},{"date":"2023-05-26","close":5838.2153},{"date":"2023-05-30","close":5712.1416},{"date":"2023-05-31","close":5857.6113},{"date":"2023-06-01","close":5915.7998},{"date":"2023-06-02","close":5896.4038},{"date":"2023-06-05","close":6216.439},{"date":"2023-06-07","close":6119.4585},{"date":"2023-06-08","close":6226.1372},{"date":"2023-06-09","close":6235.835},{"date":"2023-06-12","close":6119.4585},{"date":"2023-06-13","close":6255.231},{"date":"2023-06-14","close":6449.1919},{"date":"2023-06-15","close":5983.686},{"date":"2023-06-16","close":5935.1963},{"date":"2023-06-19","close":6032.1763},{"date":"2023-06-20","close":6061.27},{"date":"2023-06-21","close":6226.1372},{"date":"2023-06-22","close":6109.7607},{"date":"2023-06-23","close":6129.1567},{"date":"2023-06-26","close":6226.1372},{"date":"2023-06-27","close":6342.5132},{"date":"2023-06-28","close":6342.5132},{"date":"2023-06-29","close":6235.835},{"date":"2023-06-30","close":6070.9683},{"date":"2023-07-03","close":6662.5483},{"date":"2023-07-04","close":6914.6973},{"date":"2023-07-05","close":6914.6973},{"date":"2023-07-06","close":6584.9644},{"date":"2023-07-07","close":6400.7012},{"date":"2023-07-10","close":6206.7407},{"date":"2023-07-11","close":6206.7407},{"date":"2023-07-12","close":5896.4038},{"date":"2023-07-13","close":6051.5728},{"date":"2023-07-14","close":6080.6665},{"date":"2023-07-17","close":6371.6074},{"date":"2023-07-18","close":6371.6074},{"date":"2023-07-19","close":6410.3994},{"date":"2023-07-20","close":5954.5918},{"date":"2023-07-21","close":5847.9136},{"date":"2023-07-24","close":5644.2549},{"date":"2023-07-25","close":5547.2744},{"date":"2023-07-26","close":5314.522},{"date":"2023-07-27","close":5518.1802},{"date":"2023-07-28","close":5566.6709},{"date":"2023-07-31","close":5256.334},{"date":"2023-08-01","close":5149.6553},{"date":"2023-08-02","close":5042.9771},{"date":"2023-08-03","close":5023.5811},{"date":"2023-08-04","close":4955.6948},{"date":"2023-08-07","close":4965.3926},{"date":"2023-08-08","close":5042.9771},{"date":"2023-08-09","close":5236.9375},{"date":"2023-08-10","close":5440.5962},{"date":"2023-08-11","close":5246.6357},{"date":"2023-08-14","close":5217.5415},{"date":"2023-08-16","close":5062.373},{"date":"2023-08-17","close":5169.0518},{"date":"2023-08-18","close":5343.6157},{"date":"2023-08-21","close":5304.8237},{"date":"2023-08-22","close":5741.2354},{"date":"2023-08-23","close":5760.6313},{"date":"2023-08-24","close":5944.894},{"date":"2023-08-25","close":6003.082},{"date":"2023-08-28","close":6003.082},{"date":"2023-08-29","close":5867.3096},{"date":"2023-08-30","close":5750.9331},{"date":"2023-08-31","close":5896.4038},{"date":"2023-09-01","close":5809.1216},{"date":"2023-09-04","close":5673.3491},{"date":"2023-09-05","close":5624.8589},{"date":"2023-09-06","close":5692.7451},{"date":"2023-09-07","close":5741.2354},{"date":"2023-09-08","close":5469.6904},{"date":"2023-09-11","close":5401.8037},{"date":"2023-09-12","close":5401.8037},{"date":"2023-09-13","close":5401.8037},{"date":"2023-09-14","close":5459.9922},{"date":"2023-09-15","close":5421.2002},{"date":"2023-09-18","close":5401.8037},{"date":"2023-09-19","close":5333.918},{"date":"2023-09-20","close":5333.918},{"date":"2023-09-21","close":5314.522},{"date":"2023-09-22","close":5285.4282},{"date":"2023-09-25","close":5236.9375},{"date":"2023-09-26","close":5430.8979},{"date":"2023-09-27","close":5411.502},{"date":"2023-10-04","close":5072.0713},{"date":"2023-10-05","close":4955.6948},{"date":"2023-10-06","close":5033.2788},{"date":"2023-10-10","close":5042.9771},{"date":"2023-10-11","close":5062.373},{"date":"2023-10-12","close":5042.9771},{"date":"2023-10-13","close":4994.4868},{"date":"2023-10-16","close":4887.8081},{"date":"2023-10-17","close":4887.8081},{"date":"2023-10-18","close":4824.7715},{"date":"2023-10-19","close":4752.0356},{"date":"2023-10-20","close":4713.2441},{"date":"2023-10-23","close":4645.3574},{"date":"2023-10-24","close":4713.2441},{"date":"2023-10-25","close":4945.9966},{"date":"2023-10-26","close":4727.791},{"date":"2023-10-27","close":4824.7715},{"date":"2023-10-30","close":4834.4692},{"date":"2023-10-31","close":4752.0356},{"date":"2023-11-01","close":4718.0928},{"date":"2023-11-02","close":4916.9023},{"date":"2023-11-03","close":4936.2988},{"date":"2023-11-06","close":4975.0903},{"date":"2023-11-07","close":5110.8633},{"date":"2023-11-08","close":5110.8633},{"date":"2023-11-09","close":5072.0713},{"date":"2023-11-10","close":5081.769},{"date":"2023-11-13","close":4936.2988},{"date":"2023-11-14","close":5042.9771},{"date":"2023-11-15","close":5130.2593},{"date":"2023-11-16","close":5169.0518},{"date":"2023-11-17","close":5139.9575},{"date":"2023-11-20","close":5110.8633},{"date":"2023-11-21","close":4994.4868},{"date":"2023-11-22","close":5052.6753},{"date":"2023-11-23","close":4936.2988},{"date":"2023-11-24","close":4936.2988},{"date":"2023-11-27","close":4849.0166},{"date":"2023-11-28","close":4994.4868},{"date":"2023-11-29","close":4994.4868},{"date":"2023-11-30","close":4994.4868},{"date":"2023-12-01","close":4858.7144},{"date":"2023-12-04","close":4824.7715},{"date":"2023-12-05","close":5178.7495},{"date":"2023-12-06","close":5266.0317},{"date":"2023-12-07","close":5527.8784},{"date":"2023-12-08","close":5130.2593},{"date":"2023-12-11","close":4994.4868},{"date":"2023-12-12","close":5333.918},{"date":"2023-12-13","close":5333.918},{"date":"2023-12-14","close":5411.502},{"date":"2023-12-15","close":5275.73},{"date":"2023-12-18","close":5110.8633},{"date":"2023-12-19","close":5110.8633},{"date":"2023-12-20","close":5072.0713},{"date":"2023-12-21","close":5091.4668},{"date":"2023-12-22","close":5062.373},{"date":"2023-12-26","close":4965.3926},{"date":"2023-12-27","close":5141.6787},{"date":"2023-12-28","close":5141.6787},{"date":"2024-01-02","close":4945.8052},{"date":"2024-01-03","close":4803.7969},{"date":"2024-01-04","close":4813.5908},{"date":"2024-01-05","close":4759.7256},{"date":"2024-01-08","close":4794.0034},{"date":"2024-01-09","close":4916.4243},{"date":"2024-01-10","close":4926.2183},{"date":"2024-01-11","close":4896.8374},{"date":"2024-01-12","close":4896.8374},{"date":"2024-01-15","close":4891.9404},{"date":"2024-01-16","close":4847.8687},{"date":"2024-01-17","close":4720.5508},{"date":"2024-01-18","close":4808.6938},{"date":"2024-01-19","close":4896.8374},{"date":"2024-01-22","close":4994.7739},{"date":"2024-01-23","close":5004.5674},{"date":"2024-01-24","close":5004.5674},{"date":"2024-01-25","close":5249.4092},{"date":"2024-01-26","close":5141.6787},{"date":"2024-01-29","close":5082.917},{"date":"2024-01-30","close":5112.2979},{"date":"2024-01-31","close":5092.7104},{"date":"2024-02-01","close":5033.9482},{"date":"2024-02-02","close":4975.1865},{"date":"2024-02-05","close":4965.3926},{"date":"2024-02-06","close":4926.2183},{"date":"2024-02-07","close":4926.2183},{"date":"2024-02-08","close":4916.4243},{"date":"2024-02-13","close":4965.3926},{"date":"2024-02-14","close":5033.9482},{"date":"2024-02-15","close":4975.1865},{"date":"2024-02-16","close":4984.98},{"date":"2024-02-19","close":4984.98},{"date":"2024-02-20","close":5014.3608},{"date":"2024-02-21","close":4994.7739},{"date":"2024-02-22","close":5092.7104},{"date":"2024-02-23","close":5102.5039},{"date":"2024-02-26","close":5033.9482},{"date":"2024-02-27","close":4896.8374},{"date":"2024-02-28","close":4926.2183},{"date":"2024-02-29","close":4867.4556},{"date":"2024-03-04","close":4926.2183},{"date":"2024-03-05","close":4896.8374},{"date":"2024-03-06","close":4862.5591},{"date":"2024-03-07","close":4906.6304},{"date":"2024-03-08","close":4906.6304},{"date":"2024-03-11","close":4896.8374},{"date":"2024-03-12","close":4887.0435},{"date":"2024-03-13","close":4769.519},{"date":"2024-03-14","close":4759.7256},{"date":"2024-03-15","close":4710.7568},{"date":"2024-03-18","close":4745.0352},{"date":"2024-03-19","close":4749.9316},{"date":"2024-03-20","close":4749.9316},{"date":"2024-03-21","close":4882.1465},{"date":"2024-03-22","close":4862.5591},{"date":"2024-03-25","close":4828.2812},{"date":"2024-03-26","close":4828.2812},{"date":"2024-03-27","close":4798.9004},{"date":"2024-03-28","close":4803.7969},{"date":"2024-03-29","close":4896.8374},{"date":"2024-04-01","close":4936.0117},{"date":"2024-04-02","close":5366.9331},{"date":"2024-04-03","close":5455.0767},{"date":"2024-04-04","close":5748.8867},{"date":"2024-04-05","close":5758.6802},{"date":"2024-04-08","close":5758.6802},{"date":"2024-04-09","close":5768.4741},{"date":"2024-04-11","close":5631.3623},{"date":"2024-04-12","close":5680.3311},{"date":"2024-04-15","close":5621.5688},{"date":"2024-04-16","close":5386.521},{"date":"2024-04-17","close":5582.3945},{"date":"2024-04-18","close":5660.7437},{"date":"2024-04-19","close":5317.9653},{"date":"2024-04-22","close":5327.7583},{"date":"2024-04-23","close":5308.1714},{"date":"2024-04-24","close":5445.2827},{"date":"2024-04-25","close":5474.6636},{"date":"2024-04-26","close":5523.6318},{"date":"2024-04-29","close":5611.7754},{"date":"2024-04-30","close":5582.3945},{"date":"2024-05-02","close":5660.7437},{"date":"2024-05-03","close":5592.1875},{"date":"2024-05-07","close":5670.5371},{"date":"2024-05-08","close":5699.918},{"date":"2024-05-09","close":5827.2358},{"date":"2024-05-10","close":5993.7285},{"date":"2024-05-13","close":5954.5537},{"date":"2024-05-14","close":6072.0781},{"date":"2024-05-16","close":6121.0459},{"date":"2024-05-17","close":6072.0781},{"date":"2024-05-20","close":6111.2529},{"date":"2024-05-21","close":6189.6021},{"date":"2024-05-22","close":6307.1265},{"date":"2024-05-23","close":6160.2207},{"date":"2024-05-24","close":6062.2842},{"date":"2024-05-27","close":6023.1094},{"date":"2024-05-28","close":5964.3477},{"date":"2024-05-29","close":5944.7603},{"date":"2024-05-30","close":5944.7603},{"date":"2024-05-31","close":5876.2046},{"date":"2024-06-03","close":6072.0781},{"date":"2024-06-04","close":6796.8101},{"date":"2024-06-05","close":6365.8882},{"date":"2024-06-07","close":6835.9844},{"date":"2024-06-10","close":6875.1592},{"date":"2024-06-11","close":6659.6982},{"date":"2024-06-12","close":6708.6665},{"date":"2024-06-13","close":6591.1426},{"date":"2024-06-14","close":6502.9995},{"date":"2024-06-17","close":6424.6499},{"date":"2024-06-18","close":6473.6182},{"date":"2024-06-19","close":6620.5234},{"date":"2024-06-20","close":6571.5552},{"date":"2024-06-21","close":6463.8247},{"date":"2024-06-24","close":6502.9995},{"date":"2024-06-25","close":6297.3325},{"date":"2024-06-26","close":6385.4756},{"date":"2024-06-27","close":6111.2529},{"date":"2024-06-28","close":6218.9829},{"date":"2024-07-01","close":6042.6968},{"date":"2024-07-02","close":5807.6489},{"date":"2024-07-03","close":5778.2676},{"date":"2024-07-04","close":5739.0928},{"date":"2024-07-05","close":5553.0132},{"date":"2024-07-08","close":5660.7437},{"date":"2024-07-09","close":5778.2676},{"date":"2024-07-10","close":5739.0928},{"date":"2024-07-11","close":5758.6802},{"date":"2024-07-12","close":5817.4419},{"date":"2024-07-15","close":5866.4106},{"date":"2024-07-16","close":5748.8867},{"date":"2024-07-17","close":5729.2993},{"date":"2024-07-18","close":5533.4258},{"date":"2024-07-19","close":5543.2197},{"date":"2024-07-22","close":5298.3774},{"date":"2024-07-23","close":5386.521},{"date":"2024-07-24","close":5366.9331},{"date":"2024-07-25","close":5278.7905},{"date":"2024-07-26","close":5386.521},{"date":"2024-07-29","close":5357.1396},{"date":"2024-07-30","close":5337.5522},{"date":"2024-07-31","close":5308.1714},{"date":"2024-08-01","close":5337.5522},{"date":"2024-08-02","close":5073.123},{"date":"2024-08-05","close":4500.1934},{"date":"2024-08-06","close":4945.8052},{"date":"2024-08-07","close":5024.1548},{"date":"2024-08-08","close":4847.8687},{"date":"2024-08-09","close":4984.98},{"date":"2024-08-12","close":5043.7422},{"date":"2024-08-13","close":5043.7422},{"date":"2024-08-14","close":5533.4258},{"date":"2024-08-16","close":5425.6953},{"date":"2024-08-19","close":5445.2827},{"date":"2024-08-20","close":5631.3623},{"date":"2024-08-21","close":5582.3945},{"date":"2024-08-22","close":5533.4258},{"date":"2024-08-23","close":5523.6318},{"date":"2024-08-26","close":5386.521},{"date":"2024-08-27","close":5288.584},{"date":"2024-08-28","close":5327.7583},{"date":"2024-08-29","close":5298.3774},{"date":"2024-08-30","close":5317.9653},{"date":"2024-09-02","close":5337.5522},{"date":"2024-09-03","close":5317.9653},{"date":"2024-09-04","close":5122.0918},{"date":"2024-09-05","close":5092.7104},{"date":"2024-09-06","close":4906.6304},{"date":"2024-09-09","close":5024.1548},{"date":"2024-09-10","close":4936.0117},{"date":"2024-09-11","close":4936.0117},{"date":"2024-09-12","close":5082.917},{"date":"2024-09-13","close":5082.917},{"date":"2024-09-19","close":4955.5991},{"date":"2024-09-20","close":5033.9482},{"date":"2024-09-23","close":5073.123},{"date":"2024-09-24","close":5092.7104},{"date":"2024-09-25","close":5190.6475},{"date":"2024-09-26","close":5278.7905},{"date":"2024-09-27","close":5278.7905},{"date":"2024-09-30","close":5112.2979},{"date":"2024-10-02","close":5043.7422},{"date":"2024-10-04","close":4975.1865},{"date":"2024-10-07","close":5053.5356},{"date":"2024-10-08","close":5024.1548},{"date":"2024-10-10","close":4877.2495},{"date":"2024-10-11","close":4882.1465},{"date":"2024-10-14","close":4857.6626},{"date":"2024-10-15","close":4842.9717},{"date":"2024-10-16","close":4862.5591},{"date":"2024-10-17","close":4852.7656},{"date":"2024-10-18","close":4803.7969},{"date":"2024-10-21","close":4813.5908},{"date":"2024-10-22","close":4691.1699},{"date":"2024-10-23","close":4740.1382},{"date":"2024-10-24","close":4666.686},{"date":"2024-10-25","close":4686.2729},{"date":"2024-10-28","close":4740.1382},{"date":"2024-10-29","close":4754.8286},{"date":"2024-10-30","close":4730.3447},{"date":"2024-10-31","close":4759.7256},{"date":"2024-11-01","close":4696.0669},{"date":"2024-11-04","close":4759.7256},{"date":"2024-11-05","close":4784.21},{"date":"2024-11-06","close":4725.4478},{"date":"2024-11-07","close":5082.917},{"date":"2024-11-08","close":5014.3608},{"date":"2024-11-11","close":4926.2183},{"date":"2024-11-12","close":4696.0669},{"date":"2024-11-13","close":4470.8125},{"date":"2024-11-14","close":4485.5024},{"date":"2024-11-15","close":4367.9785},{"date":"2024-11-18","close":4397.3599},{"date":"2024-11-19","close":4402.2568},{"date":"2024-11-20","close":5014.3608},{"date":"2024-11-21","close":4833.1782},{"date":"2024-11-22","close":4823.3843},{"date":"2024-11-25","close":4838.0747},{"date":"2024-11-26","close":4906.6304},{"date":"2024-11-27","close":4735.2417},{"date":"2024-11-28","close":4617.7173},{"date":"2024-11-29","close":4593.2334},{"date":"2024-12-02","close":4549.1616},{"date":"2024-12-03","close":4505.0903},{"date":"2024-12-04","close":4436.5347},{"date":"2024-12-05","close":4372.8755},{"date":"2024-12-06","close":4191.6924},{"date":"2024-12-09","close":3917.4695},{"date":"2024-12-10","close":4147.6206},{"date":"2024-12-11","close":4319.0103},{"date":"2024-12-12","close":4358.1851},{"date":"2024-12-13","close":4372.8755},{"date":"2024-12-16","close":4436.5347},{"date":"2024-12-17","close":4436.5347},{"date":"2024-12-18","close":4367.9785},{"date":"2024-12-19","close":4392.4629},{"date":"2024-12-20","close":4279.8354},{"date":"2024-12-23","close":4470.8125},{"date":"2024-12-24","close":4519.7803},{"date":"2024-12-26","close":4431.6377},{"date":"2024-12-27","close":4382.1221},{"date":"2024-12-30","close":4377.1704},{"date":"2025-01-02","close":4431.6377},{"date":"2025-01-03","close":4515.814},{"date":"2025-01-06","close":4570.2808},{"date":"2025-01-07","close":4540.5718},{"date":"2025-01-08","close":4604.9419},{"date":"2025-01-09","close":4624.748},{"date":"2025-01-10","close":4580.1841},{"date":"2025-01-13","close":4550.4746},{"date":"2025-01-14","close":4609.8936},{"date":"2025-01-15","close":4585.1357},{"date":"2025-01-16","close":4614.8447},{"date":"2025-01-17","close":4679.2153},{"date":"2025-01-20","close":4654.4575},{"date":"2025-01-21","close":4689.1182},{"date":"2025-01-22","close":4773.2944},{"date":"2025-01-23","close":4684.1665},{"date":"2025-01-24","close":4654.4575},{"date":"2025-01-31","close":4555.4263},{"date":"2025-02-03","close":4377.1704},{"date":"2025-02-04","close":4486.1045},{"date":"2025-02-05","close":4545.5234},{"date":"2025-02-06","close":4674.2637},{"date":"2025-02-07","close":4684.1665},{"date":"2025-02-10","close":4738.6338},{"date":"2025-02-11","close":4763.3916},{"date":"2025-02-12","close":4763.3916},{"date":"2025-02-13","close":4733.6821},{"date":"2025-02-14","close":4817.8584},{"date":"2025-02-17","close":4971.3564},{"date":"2025-02-18","close":4936.6958},{"date":"2025-02-19","close":5050.5815},{"date":"2025-02-20","close":5080.2905},{"date":"2025-02-21","close":5010.9688},{"date":"2025-02-24","close":4946.5986},{"date":"2025-02-25","close":4877.2773},{"date":"2025-02-26","close":4867.374},{"date":"2025-02-27","close":4852.5195},{"date":"2025-02-28","close":4703.9727},{"date":"2025-03-04","close":4555.4263},{"date":"2025-03-05","close":4669.312},{"date":"2025-03-06","close":4649.5059},{"date":"2025-03-07","close":4604.9419},{"date":"2025-03-10","close":4545.5234},{"date":"2025-03-11","close":4486.1045},{"date":"2025-03-12","close":4793.1006},{"date":"2025-03-13","close":4758.4399},{"date":"2025-03-14","close":4872.3257},{"date":"2025-03-17","close":4936.6958},{"date":"2025-03-18","close":4911.938},{"date":"2025-03-19","close":4887.1802},{"date":"2025-03-20","close":4837.6646},{"date":"2025-03-21","close":4832.7134},{"date":"2025-03-24","close":4852.5195},{"date":"2025-03-25","close":4763.3916},{"date":"2025-03-26","close":4832.7134},{"date":"2025-03-27","close":4793.1006},{"date":"2025-03-28","close":4649.5059},{"date":"2025-03-31","close":4456.3955},{"date":"2025-04-01","close":4535.6201},{"date":"2025-04-02","close":4481.1533},{"date":"2025-04-03","close":4451.4438},{"date":"2025-04-04","close":4441.5405},{"date":"2025-04-07","close":4149.3994},{"date":"2025-04-08","close":4174.1567},{"date":"2025-04-09","close":4055.3198},{"date":"2025-04-10","close":4312.8003},{"date":"2025-04-11","close":4406.8799},{"date":"2025-04-14","close":4496.0078},{"date":"2025-04-15","close":4634.6514},{"date":"2025-04-16","close":4575.2324},{"date":"2025-04-17","close":4619.7964},{"date":"2025-04-18","close":4629.6997},{"date":"2025-04-21","close":4639.6025},{"date":"2025-04-22","close":4644.5542},{"date":"2025-04-23","close":4694.0698},{"date":"2025-04-24","close":4654.4575},{"date":"2025-04-25","close":4674.2637},{"date":"2025-04-28","close":4639.6025},{"date":"2025-04-29","close":4664.3604},{"date":"2025-04-30","close":4580.1841},{"date":"2025-05-02","close":4595.0386},{"date":"2025-05-07","close":4614.8447},{"date":"2025-05-08","close":4703.9727},{"date":"2025-05-09","close":4728.7305},{"date":"2025-05-12","close":4877.2773},{"date":"2025-05-13","close":4877.2773},{"date":"2025-05-14","close":4936.6958},{"date":"2025-05-15","close":4842.6162},{"date":"2025-05-16","close":4708.9243},{"date":"2025-05-19","close":4733.6821},{"date":"2025-05-20","close":4812.9067},{"date":"2025-05-21","close":4916.8896},{"date":"2025-05-22","close":4877.2773},{"date":"2025-05-23","close":4872.3257},{"date":"2025-05-26","close":4892.1318},{"date":"2025-05-27","close":4872.3257},{"date":"2025-05-28","close":4847.5679},{"date":"2025-05-29","close":4867.374},{"date":"2025-05-30","close":4817.8584},{"date":"2025-06-02","close":4812.9067},{"date":"2025-06-04","close":4852.5195},{"date":"2025-06-05","close":4857.4707},{"date":"2025-06-09","close":5040.6782},{"date":"2025-06-10","close":5298.1587},{"date":"2025-06-11","close":5446.7056},{"date":"2025-06-12","close":5397.1899},{"date":"2025-06-13","close":5218.9341},{"date":"2025-06-16","close":5347.6743},{"date":"2025-06-17","close":5278.3525},{"date":"2025-06-18","close":5288.2559},{"date":"2025-06-19","close":5238.7402},{"date":"2025-06-20","close":5248.6436},{"date":"2025-06-23","close":5070.3877},{"date":"2025-06-24","close":5139.7095},{"date":"2025-06-25","close":5149.6123},{"date":"2025-06-26","close":5100.0967},{"date":"2025-06-27","close":4981.2598},{"date":"2025-06-30","close":5001.0659},{"date":"2025-07-01","close":5030.7754},{"date":"2025-07-02","close":5030.7754},{"date":"2025-07-03","close":5149.6123},{"date":"2025-07-04","close":5248.6436},{"date":"2025-07-07","close":5248.6436},{"date":"2025-07-08","close":5317.9653},{"date":"2025-07-09","close":5308.062},{"date":"2025-07-10","close":5426.8994},{"date":"2025-07-11","close":5486.3179},{"date":"2025-07-14","close":5773.5078},{"date":"2025-07-15","close":5931.9575},{"date":"2025-07-16","close":6238.9536},{"date":"2025-07-17","close":6209.2441},{"date":"2025-07-18","close":6139.9224},{"date":"2025-07-21","close":6199.3408},{"date":"2025-07-22","close":6229.0503},{"date":"2025-07-23","close":5545.7363},{"date":"2025-07-24","close":5516.0273},{"date":"2025-07-25","close":5456.6084},{"date":"2025-07-28","close":5347.6743},{"date":"2025-07-29","close":5446.7056},{"date":"2025-07-30","close":5496.2207},{"date":"2025-07-31","close":5496.2207},{"date":"2025-08-01","close":5298.1587},{"date":"2025-08-04","close":5337.7715},{"date":"2025-08-05","close":5496.2207},{"date":"2025-08-06","close":5456.6084},{"date":"2025-08-07","close":5367.4805},{"date":"2025-08-08","close":5426.8994},{"date":"2025-08-11","close":5545.7363},{"date":"2025-08-12","close":5426.8994},{"date":"2025-08-13","close":5466.5117},{"date":"2025-08-14","close":5436.8022},{"date":"2025-08-18","close":5337.7715},{"date":"2025-08-19","close":5248.6436},{"date":"2025-08-20","close":5090.1938},{"date":"2025-08-21","close":5050.5815},{"date":"2025-08-22","close":5050.5815},{"date":"2025-08-25","close":5060.4844},{"date":"2025-08-26","close":5050.5815},{"date":"2025-08-27","close":4991.1626},{"date":"2025-08-28","close":5040.6782},{"date":"2025-08-29","close":5050.5815},{"date":"2025-09-01","close":4872.3257},{"date":"2025-09-02","close":4902.0347},{"date":"2025-09-03","close":4902.0347},{"date":"2025-09-04","close":5020.8721},{"date":"2025-09-05","close":5060.4844},{"date":"2025-09-08","close":5129.8062},{"date":"2025-09-09","close":5149.6123},{"date":"2025-09-10","close":5179.3218},{"date":"2025-09-11","close":5139.7095},{"date":"2025-09-12","close":5248.6436},{"date":"2025-09-15","close":5337.7715},{"date":"2025-09-16","close":5397.1899},{"date":"2025-09-17","close":5357.5776},{"date":"2025-09-18","close":5496.2207},{"date":"2025-09-19","close":5560.0},{"date":"2025-09-22","close":5545.7363},{"date":"2025-09-23","close":5516.0273},{"date":"2025-09-24","close":5525.9302},{"date":"2025-09-25","close":5416.9961},{"date":"2025-09-26","close":5218.9341},{"date":"2025-09-29","close":5248.6436},{"date":"2025-09-30","close":5218.9341},{"date":"2025-10-01","close":5506.124},{"date":"2025-10-02","close":6030.9883},{"date":"2025-10-10","close":6545.9497},{"date":"2025-10-13","close":6545.9497},{"date":"2025-10-14","close":6130.0195},{"date":"2025-10-15","close":6456.8218},{"date":"2025-10-16","close":6575.6587},{"date":"2025-10-17","close":6268.6626},{"date":"2025-10-20","close":6644.9805},{"date":"2025-10-21","close":6417.2095},{"date":"2025-10-22","close":6357.7905},{"date":"2025-10-23","close":6456.8218},{"date":"2025-10-24","close":6565.7559},{"date":"2025-10-27","close":6625.1743},{"date":"2025-10-28","close":6337.9844},{"date":"2025-10-29","close":6288.4688},{"date":"2025-10-30","close":6278.5659},{"date":"2025-10-31","close":6139.9224},{"date":"2025-11-03","close":6139.9224},{"date":"2025-11-04","close":6139.9224},{"date":"2025-11-05","close":6040.8916},{"date":"2025-11-06","close":6080.5039},{"date":"2025-11-07","close":5892.3447},{"date":"2025-11-10","close":5951.7637},{"date":"2025-11-11","close":5922.0542},{"date":"2025-11-12","close":5842.8296},{"date":"2025-11-13","close":5684.3799},{"date":"2025-11-14","close":5397.1899},{"date":"2025-11-17","close":5387.2866},{"date":"2025-11-18","close":5218.9341},{"date":"2025-11-19","close":5110.0},{"date":"2025-11-20","close":5119.9033},{"date":"2025-11-21","close":4803.0039},{"date":"2025-11-24","close":4713.876},{"date":"2025-11-25","close":4852.5195},{"date":"2025-11-26","close":4877.2773},{"date":"2025-11-27","close":4911.938},{"date":"2025-11-28","close":4991.1626},{"date":"2025-12-01","close":4926.7925},{"date":"2025-12-02","close":4971.3564},{"date":"2025-12-03","close":5060.4844},{"date":"2025-12-04","close":4887.1802},{"date":"2025-12-05","close":4981.2598},{"date":"2025-12-08","close":4882.2285},{"date":"2025-12-09","close":4872.3257},{"date":"2025-12-10","close":4847.5679},{"date":"2025-12-11","close":4862.4224},{"date":"2025-12-12","close":4897.0835},{"date":"2025-12-15","close":4906.9863},{"date":"2025-12-16","close":4768.3428},{"date":"2025-12-17","close":4768.3428},{"date":"2025-12-18","close":4768.3428},{"date":"2025-12-19","close":4921.8408},{"date":"2025-12-22","close":5377.3838},{"date":"2025-12-23","close":5149.6123},{"date":"2025-12-24","close":5100.0967},{"date":"2025-12-26","close":5110.0},{"date":"2025-12-29","close":5170.0},{"date":"2025-12-30","close":5170.0},{"date":"2026-01-02","close":5700.0},{"date":"2026-01-05","close":5800.0},{"date":"2026-01-06","close":5720.0},{"date":"2026-01-07","close":5630.0},{"date":"2026-01-08","close":5650.0},{"date":"2026-01-09","close":5720.0},{"date":"2026-01-12","close":6130.0},{"date":"2026-01-13","close":6040.0},{"date":"2026-01-14","close":5990.0},{"date":"2026-01-15","close":6030.0},{"date":"2026-01-16","close":6030.0},{"date":"2026-01-19","close":6000.0},{"date":"2026-01-20","close":5930.0},{"date":"2026-01-21","close":5810.0},{"date":"2026-01-22","close":5920.0},{"date":"2026-01-23","close":5980.0},{"date":"2026-01-26","close":6000.0},{"date":"2026-01-27","close":6030.0},{"date":"2026-01-28","close":6100.0},{"date":"2026-01-29","close":6050.0},{"date":"2026-01-30","close":6140.0},{"date":"2026-02-02","close":5960.0},{"date":"2026-02-03","close":6200.0},{"date":"2026-02-04","close":6220.0},{"date":"2026-02-05","close":6070.0},{"date":"2026-02-06","close":6040.0},{"date":"2026-02-09","close":6410.0},{"date":"2026-02-10","close":6210.0},{"date":"2026-02-11","close":6090.0},{"date":"2026-02-12","close":6180.0},{"date":"2026-02-13","close":6040.0},{"date":"2026-02-19","close":6320.0},{"date":"2026-02-20","close":6220.0},{"date":"2026-02-23","close":6140.0},{"date":"2026-02-24","close":6260.0},{"date":"2026-02-25","close":6170.0},{"date":"2026-02-26","close":6020.0},{"date":"2026-02-27","close":6060.0},{"date":"2026-03-03","close":5710.0},{"date":"2026-03-04","close":4975.0},{"date":"2026-03-05","close":5590.0},{"date":"2026-03-06","close":5820.0},{"date":"2026-03-09","close":5410.0},{"date":"2026-03-10","close":5560.0},{"date":"2026-03-11","close":5770.0},{"date":"2026-03-12","close":5650.0},{"date":"2026-03-13","close":5640.0},{"date":"2026-03-16","close":5630.0},{"date":"2026-03-17","close":5660.0},{"date":"2026-03-18","close":5750.0},{"date":"2026-03-19","close":5650.0},{"date":"2026-03-20","close":5700.0},{"date":"2026-03-23","close":5340.0},{"date":"2026-03-24","close":5420.0},{"date":"2026-03-25","close":5640.0},{"date":"2026-03-26","close":5440.0},{"date":"2026-03-27","close":5380.0},{"date":"2026-03-30","close":5100.0},{"date":"2026-03-31","close":4995.0},{"date":"2026-04-01","close":5360.0},{"date":"2026-04-02","close":5040.0},{"date":"2026-04-03","close":5100.0},{"date":"2026-04-06","close":5200.0},{"date":"2026-04-07","close":5090.0},{"date":"2026-04-08","close":5530.0},{"date":"2026-04-09","close":5330.0},{"date":"2026-04-10","close":5460.0},{"date":"2026-04-13","close":5560.0},{"date":"2026-04-14","close":5740.0},{"date":"2026-04-15","close":6290.0},{"date":"2026-04-16","close":6290.0},{"date":"2026-04-17","close":6320.0},{"date":"2026-04-20","close":6440.0},{"date":"2026-04-21","close":6540.0},{"date":"2026-04-22","close":6640.0},{"date":"2026-04-23","close":6600.0},{"date":"2026-04-24","close":6850.0},{"date":"2026-04-27","close":6690.0},{"date":"2026-04-28","close":6580.0},{"date":"2026-04-29","close":6590.0},{"date":"2026-04-30","close":6760.0},{"date":"2026-05-04","close":7070.0},{"date":"2026-05-06","close":7850.0},{"date":"2026-05-07","close":7520.0},{"date":"2026-05-08","close":7350.0},{"date":"2026-05-11","close":7430.0},{"date":"2026-05-12","close":8580.0},{"date":"2026-05-13","close":11150.0},{"date":"2026-05-14","close":11630.0},{"date":"2026-05-15","close":10750.0},{"date":"2026-05-18","close":10700.0},{"date":"2026-05-19","close":9980.0},{"date":"2026-05-20","close":9450.0},{"date":"2026-05-21","close":9520.0},{"date":"2026-05-22","close":9790.0},{"date":"2026-05-26","close":10450.0},{"date":"2026-05-27","close":9920.0},{"date":"2026-05-28","close":9460.0},{"date":"2026-05-29","close":8400.0},{"date":"2026-06-01","close":9310.0},{"date":"2026-06-02","close":8810.0},{"date":"2026-06-04","close":8710.0},{"date":"2026-06-05","close":8470.0},{"date":"2026-06-08","close":7810.0},{"date":"2026-06-09","close":8180.0},{"date":"2026-06-10","close":7930.0},{"date":"2026-06-11","close":8330.0},{"date":"2026-06-12","close":10050.0},{"date":"2026-06-15","close":9280.0},{"date":"2026-06-16","close":8960.0},{"date":"2026-06-17","close":8970.0},{"date":"2026-06-18","close":8800.0},{"date":"2026-06-19","close":8440.0},{"date":"2026-06-22","close":8500.0},{"date":"2026-06-23","close":7410.0},{"date":"2026-06-24","close":7250.0},{"date":"2026-06-25","close":7120.0},{"date":"2026-06-26","close":7070.0},{"date":"2026-06-29","close":7400.0},{"date":"2026-06-30","close":8150.0},{"date":"2026-07-01","close":8120.0},{"date":"2026-07-02","close":7140.0},{"date":"2026-07-03","close":8460.0},{"date":"2026-07-06","close":8800.0},{"date":"2026-07-07","close":8420.0},{"date":"2026-07-08","close":7730.0},{"date":"2026-07-09","close":8270.0},{"date":"2026-07-10","close":9560.0},{"date":"2026-07-13","close":9310.0},{"date":"2026-07-14","close":9830.0},{"date":"2026-07-15","close":10330.0},{"date":"2026-07-16","close":9350.0},{"date":"2026-07-20","close":9320.0},{"date":"2026-07-21","close":10000.0},{"date":"2026-07-22","close":10050.0},{"date":"2026-07-23","close":10020.0},{"date":"2026-07-24","close":9860.0},{"date":"2026-07-27","close":10520.0},{"date":"2026-07-28","close":8350.0},{"date":"2026-07-29","close":7880.0},{"date":"2026-07-30","close":7800.0},{"date":"2026-07-31","close":10010.0},{"date":"2026-08-03","close":9650.0},{"date":"2026-08-04","close":10200.0},{"date":"2026-08-05","close":10490.0},{"date":"2026-08-06","close":10980.0},{"date":"2026-08-07","close":10580.0},{"date":"2026-08-10","close":12000.0},{"date":"2026-08-11","close":11870.0},{"date":"2026-08-12","close":11780.0},{"date":"2026-08-13","close":12490.0},{"date":"2026-08-14","close":11170.0},{"date":"2026-08-18","close":11040.0},{"date":"2026-08-19","close":10520.0},{"date":"2026-08-20","close":10320.0},{"date":"2026-08-21","close":9740.0},{"date":"2026-08-24","close":9590.0},{"date":"2026-08-25","close":9790.0},{"date":"2026-08-26","close":9880.0},{"date":"2026-08-27","close":10010.0},{"date":"2026-08-28","close":9640.0},{"date":"2026-08-31","close":9350.0},{"date":"2026-09-01","close":8860.0},{"date":"2026-09-02","close":8770.0},{"date":"2026-09-03","close":8550.0},{"date":"2026-09-04","close":8760.0},{"date":"2026-09-07","close":8910.0},{"date":"2026-09-08","close":8890.0},{"date":"2026-09-09","close":8790.0},{"date":"2026-09-10","close":9050.0},{"date":"2026-09-11","close":8810.0},{"date":"2026-09-14","close":8610.0},{"date":"2026-09-15","close":8930.0},{"date":"2026-09-16","close":9270.0},{"date":"2026-09-17","close":9650.0},{"date":"2026-09-18","close":10230.0},{"date":"2026-09-21","close":11870.0},{"date":"2026-09-22","close":12080.0},{"date":"2026-09-23","close":12780.0},{"date":"2026-09-28","close":12370.0},{"date":"2026-09-29","close":13090.0},{"date":"2026-09-30","close":12910.0},{"date":"2026-10-01","close":13140.0},{"date":"2026-10-02","close":13230.0},{"date":"2026-10-06","close":13800.0},{"date":"2026-10-07","close":12960.0},{"date":"2026-10-08","close":14000.0},{"date":"2026-10-12","close":13540.0},{"date":"2026-10-13","close":13880.0},{"date":"2026-10-14","close":12440.0},{"date":"2026-10-15","close":10440.0},{"date":"2026-10-16","close":11780.0},{"date":"2026-10-19","close":12800.0},{"date":"2026-10-20","close":12760.0},{"date":"2026-10-21","close":13890.0},{"date":"2026-10-22","close":13380.0},{"date":"2026-10-23","close":12800.0}],"chart_data":[{"date":"2024-10-24","open":4652,"high":4740,"low":4632,"close":4667,"volume":61073,"rsi_14":23.08,"sma_20":5051.25,"sma_60":5224.0,"sma_120":5689.67},{"date":"2024-10-25","open":4691,"high":4716,"low":4637,"close":4686,"volume":40611,"rsi_14":27.82,"sma_20":5030.5,"sma_60":5212.42,"sma_120":5682.96},{"date":"2024-10-28","open":4652,"high":4789,"low":4652,"close":4740,"volume":36936,"rsi_14":25.0,"sma_20":5007.5,"sma_60":5203.25,"sma_120":5676.29},{"date":"2024-10-29","open":4735,"high":4765,"low":4667,"close":4755,"volume":59051,"rsi_14":28.0,"sma_20":4980.75,"sma_60":5192.5,"sma_120":5669.0},{"date":"2024-10-30","open":4750,"high":4784,"low":4721,"close":4730,"volume":35844,"rsi_14":35.0,"sma_20":4952.75,"sma_60":5181.83,"sma_120":5661.75},{"date":"2024-10-31","open":4774,"high":4799,"low":4662,"close":4760,"volume":77600,"rsi_14":38.1,"sma_20":4934.75,"sma_60":5172.0,"sma_120":5654.08},{"date":"2024-11-01","open":4755,"high":4789,"low":4686,"close":4696,"volume":35848,"rsi_14":35.4,"sma_20":4917.0,"sma_60":5161.58,"sma_120":5646.46},{"date":"2024-11-04","open":4676,"high":4779,"low":4676,"close":4760,"volume":40993,"rsi_14":43.09,"sma_20":4906.0,"sma_60":5151.75,"sma_120":5638.71},{"date":"2024-11-05","open":4716,"high":4784,"low":4716,"close":4784,"volume":21100,"rsi_14":43.55,"sma_20":4892.25,"sma_60":5146.83,"sma_120":5630.92},{"date":"2024-11-06","open":4784,"high":4804,"low":4681,"close":4725,"volume":74791,"rsi_14":40.3,"sma_20":4877.0,"sma_60":5150.67,"sma_120":5621.54},{"date":"2024-11-07","open":4711,"high":5210,"low":4711,"close":5083,"volume":404246,"rsi_14":64.47,"sma_20":4887.5,"sma_60":5153.0,"sma_120":5613.79},{"date":"2024-11-08","open":5073,"high":5142,"low":4995,"close":5014,"volume":87506,"rsi_14":59.81,"sma_20":4894.25,"sma_60":5152.83,"sma_120":5605.79},{"date":"2024-11-11","open":5014,"high":5014,"low":4882,"close":4926,"volume":74043,"rsi_14":61.88,"sma_20":4897.75,"sma_60":5154.17,"sma_120":5596.04},{"date":"2024-11-12","open":4975,"high":4975,"low":4691,"close":4696,"volume":198880,"rsi_14":48.12,"sma_20":4890.25,"sma_60":5149.25,"sma_120":5583.92},{"date":"2024-11-13","open":4696,"high":4740,"low":4441,"close":4471,"volume":217998,"rsi_14":42.59,"sma_20":4870.25,"sma_60":5139.5,"sma_120":5570.29},{"date":"2024-11-14","open":4476,"high":4608,"low":4437,"close":4486,"volume":155775,"rsi_14":42.38,"sma_20":4851.5,"sma_60":5130.0,"sma_120":5556.46},{"date":"2024-11-15","open":4407,"high":4481,"low":4319,"close":4368,"volume":178899,"rsi_14":36.52,"sma_20":4829.25,"sma_60":5110.17,"sma_120":5540.96},{"date":"2024-11-18","open":4343,"high":4490,"low":4339,"close":4397,"volume":183673,"rsi_14":37.19,"sma_20":4808.0,"sma_60":5092.67,"sma_120":5524.71},{"date":"2024-11-19","open":4407,"high":4456,"low":4295,"close":4402,"volume":170484,"rsi_14":38.08,"sma_20":4793.25,"sma_60":5074.92,"sma_120":5509.75},{"date":"2024-11-20","open":4407,"high":5024,"low":4353,"close":5014,"volume":679973,"rsi_14":56.5,"sma_20":4807.25,"sma_60":5064.42,"sma_120":5500.83},{"date":"2024-11-21","open":4916,"high":4936,"low":4765,"close":4833,"volume":143607,"rsi_14":53.3,"sma_20":4815.75,"sma_60":5051.67,"sma_120":5490.71},{"date":"2024-11-22","open":4828,"high":4892,"low":4814,"close":4823,"volume":87199,"rsi_14":51.57,"sma_20":4822.75,"sma_60":5039.58,"sma_120":5481.0},{"date":"2024-11-25","open":4823,"high":4907,"low":4809,"close":4838,"volume":53266,"rsi_14":51.34,"sma_20":4827.75,"sma_60":5027.92,"sma_120":5471.58},{"date":"2024-11-26","open":4848,"high":4995,"low":4799,"close":4907,"volume":309566,"rsi_14":54.48,"sma_20":4835.5,"sma_60":5019.75,"sma_120":5462.75},{"date":"2024-11-27","open":4858,"high":4907,"low":4716,"close":4735,"volume":211570,"rsi_14":40.53,"sma_20":4835.75,"sma_60":5010.33,"sma_120":5453.04},{"date":"2024-11-28","open":4784,"high":4784,"low":4613,"close":4618,"volume":111542,"rsi_14":39.48,"sma_20":4828.5,"sma_60":4998.25,"sma_120":5440.67},{"date":"2024-11-29","open":4603,"high":4657,"low":4476,"close":4593,"volume":120570,"rsi_14":40.86,"sma_20":4823.25,"sma_60":4986.25,"sma_120":5421.92},{"date":"2024-12-02","open":4603,"high":4603,"low":4486,"close":4549,"volume":75231,"rsi_14":45.51,"sma_20":4812.5,"sma_60":4973.17,"sma_120":5406.46},{"date":"2024-12-03","open":4500,"high":4569,"low":4451,"close":4505,"volume":132345,"rsi_14":51.18,"sma_20":4798.25,"sma_60":4959.0,"sma_120":5386.62},{"date":"2024-12-04","open":4461,"high":4515,"low":4353,"close":4437,"volume":115091,"rsi_14":48.38,"sma_20":4783.5,"sma_60":4944.0,"sma_120":5365.88},{"date":"2024-12-05","open":4481,"high":4500,"low":4334,"close":4373,"volume":146636,"rsi_14":50.17,"sma_20":4747.25,"sma_60":4931.25,"sma_120":5346.42},{"date":"2024-12-06","open":4353,"high":4373,"low":4045,"close":4192,"volume":192836,"rsi_14":43.6,"sma_20":4705.25,"sma_60":4915.92,"sma_120":5325.0},{"date":"2024-12-09","open":4104,"high":4148,"low":3917,"close":3917,"volume":242891,"rsi_14":37.08,"sma_20":4653.75,"sma_60":4899.08,"sma_120":5302.25},{"date":"2024-12-10","open":3908,"high":4255,"low":3908,"close":4148,"volume":84991,"rsi_14":20.98,"sma_20":4625.75,"sma_60":4884.17,"sma_120":5282.21},{"date":"2024-12-11","open":4153,"high":4437,"low":4148,"close":4319,"volume":85996,"rsi_14":32.67,"sma_20":4618.0,"sma_60":4873.67,"sma_120":5264.29},{"date":"2024-12-12","open":4324,"high":4402,"low":4241,"close":4358,"volume":53113,"rsi_14":34.63,"sma_20":4611.5,"sma_60":4863.83,"sma_120":5246.29},{"date":"2024-12-13","open":4353,"high":4397,"low":4270,"close":4373,"volume":52822,"rsi_14":34.63,"sma_20":4611.75,"sma_60":4851.75,"sma_120":5227.17},{"date":"2024-12-16","open":4407,"high":4490,"low":4378,"close":4437,"volume":69844,"rsi_14":34.42,"sma_20":4613.75,"sma_60":4840.75,"sma_120":5209.0},{"date":"2024-12-17","open":4490,"high":4490,"low":4373,"close":4437,"volume":47687,"rsi_14":38.83,"sma_20":4615.5,"sma_60":4831.92,"sma_120":5191.75},{"date":"2024-12-18","open":4432,"high":4437,"low":4329,"close":4368,"volume":39507,"rsi_14":40.3,"sma_20":4582.5,"sma_60":4820.58,"sma_120":5173.58},{"date":"2024-12-19","open":4388,"high":4402,"low":4280,"close":4392,"volume":80424,"rsi_14":42.21,"sma_20":4560.0,"sma_60":4809.0,"sma_120":5157.38},{"date":"2024-12-20","open":4392,"high":4402,"low":4236,"close":4280,"volume":71527,"rsi_14":40.07,"sma_20":4532.25,"sma_60":4795.17,"sma_120":5139.46},{"date":"2024-12-23","open":4319,"high":4520,"low":4314,"close":4471,"volume":126069,"rsi_14":48.86,"sma_20":4513.5,"sma_60":4782.92,"sma_120":5125.5},{"date":"2024-12-24","open":4461,"high":4642,"low":4427,"close":4520,"volume":149796,"rsi_14":52.81,"sma_20":4493.75,"sma_60":4770.0,"sma_120":5111.04},{"date":"2024-12-26","open":4530,"high":4530,"low":4373,"close":4432,"volume":105662,"rsi_14":51.95,"sma_20":4478.25,"sma_60":4755.58,"sma_120":5097.33},{"date":"2024-12-27","open":4466,"high":4466,"low":4288,"close":4382,"volume":99319,"rsi_14":54.98,"sma_20":4463.75,"sma_60":4742.33,"sma_120":5084.79},{"date":"2024-12-30","open":4372,"high":4382,"low":4308,"close":4377,"volume":57165,"rsi_14":67.8,"sma_20":4450.25,"sma_60":4730.17,"sma_120":5072.46},{"date":"2025-01-02","open":4357,"high":4442,"low":4323,"close":4432,"volume":39401,"rsi_14":62.0,"sma_20":4441.75,"sma_60":4720.08,"sma_120":5060.92},{"date":"2025-01-03","open":4432,"high":4546,"low":4387,"close":4516,"volume":107865,"rsi_14":58.24,"sma_20":4439.75,"sma_60":4710.08,"sma_120":5051.67},{"date":"2025-01-06","open":4555,"high":4580,"low":4427,"close":4570,"volume":79366,"rsi_14":58.92,"sma_20":4444.0,"sma_60":4701.5,"sma_120":5041.96},{"date":"2025-01-07","open":4565,"high":4585,"low":4511,"close":4541,"volume":49001,"rsi_14":56.38,"sma_20":4450.0,"sma_60":4694.92,"sma_120":5031.0},{"date":"2025-01-08","open":4516,"high":4630,"low":4471,"close":4605,"volume":65248,"rsi_14":56.38,"sma_20":4468.5,"sma_60":4689.33,"sma_120":5020.92},{"date":"2025-01-09","open":4555,"high":4659,"low":4550,"close":4625,"volume":68531,"rsi_14":57.29,"sma_20":4502.0,"sma_60":4684.5,"sma_120":5010.83},{"date":"2025-01-10","open":4620,"high":4664,"low":4575,"close":4580,"volume":52042,"rsi_14":58.82,"sma_20":4521.5,"sma_60":4679.17,"sma_120":4999.88},{"date":"2025-01-13","open":4575,"high":4615,"low":4526,"close":4550,"volume":59295,"rsi_14":55.85,"sma_20":4530.75,"sma_60":4673.0,"sma_120":4988.25},{"date":"2025-01-14","open":4590,"high":4625,"low":4555,"close":4610,"volume":34166,"rsi_14":66.1,"sma_20":4541.0,"sma_60":4668.0,"sma_120":4978.12},{"date":"2025-01-15","open":4615,"high":4674,"low":4546,"close":4585,"volume":47911,"rsi_14":54.55,"sma_20":4549.25,"sma_60":4663.42,"sma_120":4967.96},{"date":"2025-01-16","open":4585,"high":4625,"low":4536,"close":4615,"volume":27213,"rsi_14":53.24,"sma_20":4555.75,"sma_60":4659.17,"sma_120":4959.71},{"date":"2025-01-17","open":4620,"high":4709,"low":4580,"close":4679,"volume":93182,"rsi_14":64.93,"sma_20":4565.5,"sma_60":4658.08,"sma_120":4951.92},{"date":"2025-01-20","open":4669,"high":4753,"low":4650,"close":4654,"volume":82054,"rsi_14":73.11,"sma_20":4577.5,"sma_60":4655.75,"sma_120":4946.0},{"date":"2025-01-21","open":4714,"high":4714,"low":4605,"close":4689,"volume":106593,"rsi_14":75.2,"sma_20":4590.0,"sma_60":4655.25,"sma_120":4939.62},{"date":"2025-01-22","open":4689,"high":4813,"low":4679,"close":4773,"volume":135914,"rsi_14":76.34,"sma_20":4612.5,"sma_60":4655.83,"sma_120":4934.12},{"date":"2025-01-23","open":4778,"high":4778,"low":4654,"close":4684,"volume":91753,"rsi_14":62.88,"sma_20":4620.75,"sma_60":4654.0,"sma_120":4928.62},{"date":"2025-01-24","open":4719,"high":4724,"low":4605,"close":4654,"volume":53946,"rsi_14":56.69,"sma_20":4625.0,"sma_60":4651.42,"sma_120":4921.96},{"date":"2025-01-31","open":4650,"high":4694,"low":4531,"close":4555,"volume":71086,"rsi_14":51.06,"sma_20":4628.75,"sma_60":4647.58,"sma_120":4914.71},{"date":"2025-02-03","open":4541,"high":4541,"low":4343,"close":4377,"volume":152005,"rsi_14":35.98,"sma_20":4628.5,"sma_60":4640.25,"sma_120":4906.12},{"date":"2025-02-04","open":4387,"high":4491,"low":4387,"close":4486,"volume":61542,"rsi_14":42.31,"sma_20":4634.0,"sma_60":4635.83,"sma_120":4898.71},{"date":"2025-02-05","open":4491,"high":4565,"low":4486,"close":4546,"volume":48894,"rsi_14":48.11,"sma_20":4639.75,"sma_60":4631.33,"sma_120":4891.54},{"date":"2025-02-06","open":4580,"high":4674,"low":4526,"close":4674,"volume":62006,"rsi_14":56.1,"sma_20":4647.75,"sma_60":4628.58,"sma_120":4887.71},{"date":"2025-02-07","open":4674,"high":4778,"low":4615,"close":4684,"volume":111594,"rsi_14":53.85,"sma_20":4653.5,"sma_60":4627.0,"sma_120":4888.83},{"date":"2025-02-10","open":4694,"high":4744,"low":4610,"close":4739,"volume":106590,"rsi_14":57.71,"sma_20":4663.5,"sma_60":4620.25,"sma_120":4886.62},{"date":"2025-02-11","open":4773,"high":4857,"low":4704,"close":4763,"volume":129299,"rsi_14":57.5,"sma_20":4671.5,"sma_60":4615.08,"sma_120":4883.96},{"date":"2025-02-12","open":4763,"high":4813,"low":4704,"close":4763,"volume":73638,"rsi_14":54.55,"sma_20":4678.5,"sma_60":4611.42,"sma_120":4882.79},{"date":"2025-02-13","open":4843,"high":4843,"low":4734,"close":4734,"volume":95507,"rsi_14":54.26,"sma_20":4686.25,"sma_60":4611.17,"sma_120":4880.21},{"date":"2025-02-14","open":4838,"high":5090,"low":4808,"close":4818,"volume":834191,"rsi_14":56.57,"sma_20":4699.75,"sma_60":4616.17,"sma_120":4877.83},{"date":"2025-02-17","open":4823,"high":5031,"low":4818,"close":4971,"volume":184819,"rsi_14":59.43,"sma_20":4718.0,"sma_60":4623.5,"sma_120":4876.75},{"date":"2025-02-18","open":4971,"high":4971,"low":4882,"close":4937,"volume":78069,"rsi_14":62.69,"sma_20":4735.75,"sma_60":4632.25,"sma_120":4871.21},{"date":"2025-02-19","open":4917,"high":5110,"low":4902,"close":5051,"volume":208847,"rsi_14":68.35,"sma_20":4757.75,"sma_60":4642.42,"sma_120":4867.54},{"date":"2025-02-20","open":5070,"high":5120,"low":5001,"close":5080,"volume":160105,"rsi_14":75.98,"sma_20":4778.0,"sma_60":4653.0,"sma_120":4863.96},{"date":"2025-02-21","open":5070,"high":5070,"low":4961,"close":5011,"volume":100086,"rsi_14":85.16,"sma_20":4796.0,"sma_60":4652.0,"sma_120":4858.21},{"date":"2025-02-24","open":5001,"high":5011,"low":4917,"close":4947,"volume":98149,"rsi_14":76.88,"sma_20":4809.0,"sma_60":4653.0,"sma_120":4852.33},{"date":"2025-02-25","open":4872,"high":4971,"low":4853,"close":4877,"volume":102236,"rsi_14":69.14,"sma_20":4814.25,"sma_60":4653.0,"sma_120":4846.29},{"date":"2025-02-26","open":4892,"high":4892,"low":4828,"close":4867,"volume":112882,"rsi_14":62.91,"sma_20":4823.5,"sma_60":4652.58,"sma_120":4840.25},{"date":"2025-02-27","open":4877,"high":4912,"low":4803,"close":4853,"volume":82305,"rsi_14":61.18,"sma_20":4833.5,"sma_60":4650.75,"sma_120":4835.25},{"date":"2025-02-28","open":4778,"high":4803,"low":4659,"close":4704,"volume":143826,"rsi_14":47.95,"sma_20":4841.0,"sma_60":4649.33,"sma_120":4829.83},{"date":"2025-03-04","open":4694,"high":4694,"low":4536,"close":4555,"volume":100868,"rsi_14":39.29,"sma_20":4850.0,"sma_60":4647.42,"sma_120":4822.83},{"date":"2025-03-05","open":4565,"high":4709,"low":4560,"close":4669,"volume":86496,"rsi_14":45.66,"sma_20":4859.25,"sma_60":4647.83,"sma_120":4817.04},{"date":"2025-03-06","open":4744,"high":4744,"low":4580,"close":4650,"volume":95591,"rsi_14":46.08,"sma_20":4864.5,"sma_60":4648.67,"sma_120":4810.92},{"date":"2025-03-07","open":4580,"high":4654,"low":4575,"close":4605,"volume":66024,"rsi_14":39.71,"sma_20":4861.0,"sma_60":4649.5,"sma_120":4804.25},{"date":"2025-03-10","open":4650,"high":4650,"low":4541,"close":4546,"volume":76152,"rsi_14":27.37,"sma_20":4854.0,"sma_60":4650.5,"sma_120":4797.25},{"date":"2025-03-11","open":4456,"high":4491,"low":4377,"close":4486,"volume":99722,"rsi_14":26.67,"sma_20":4841.25,"sma_60":4651.58,"sma_120":4791.42},{"date":"2025-03-12","open":4555,"high":4892,"low":4506,"close":4793,"volume":228272,"rsi_14":38.89,"sma_20":4842.75,"sma_60":4660.92,"sma_120":4788.42},{"date":"2025-03-13","open":4828,"high":4848,"low":4719,"close":4758,"volume":99968,"rsi_14":36.17,"sma_20":4842.5,"sma_60":4674.33,"sma_120":4786.71},{"date":"2025-03-14","open":4734,"high":4907,"low":4714,"close":4872,"volume":118496,"rsi_14":44.26,"sma_20":4849.5,"sma_60":4685.75,"sma_120":4784.96},{"date":"2025-03-17","open":4877,"high":5041,"low":4853,"close":4937,"volume":159412,"rsi_14":49.59,"sma_20":4855.5,"sma_60":4695.33,"sma_120":4784.5},{"date":"2025-03-18","open":4942,"high":5001,"low":4853,"close":4912,"volume":127123,"rsi_14":51.49,"sma_20":4852.5,"sma_60":4703.83,"sma_120":4783.83},{"date":"2025-03-19","open":4872,"high":4942,"low":4867,"close":4887,"volume":58253,"rsi_14":50.84,"sma_20":4850.0,"sma_60":4711.67,"sma_120":4781.71},{"date":"2025-03-20","open":4887,"high":4922,"low":4828,"close":4838,"volume":99558,"rsi_14":49.39,"sma_20":4839.25,"sma_60":4717.58,"sma_120":4779.17},{"date":"2025-03-21","open":4813,"high":4912,"low":4803,"close":4833,"volume":70196,"rsi_14":56.02,"sma_20":4826.75,"sma_60":4723.42,"sma_120":4777.67},{"date":"2025-03-24","open":4833,"high":4882,"low":4793,"close":4853,"volume":57806,"rsi_14":65.79,"sma_20":4818.75,"sma_60":4730.75,"sma_120":4775.67},{"date":"2025-03-25","open":4882,"high":4937,"low":4753,"close":4763,"volume":104896,"rsi_14":55.14,"sma_20":4809.5,"sma_60":4736.17,"sma_120":4772.58},{"date":"2025-03-26","open":4763,"high":5259,"low":4763,"close":4833,"volume":1758897,"rsi_14":59.49,"sma_20":4807.25,"sma_60":4744.67,"sma_120":4769.92},{"date":"2025-03-27","open":4808,"high":4882,"low":4749,"close":4793,"volume":222350,"rsi_14":59.79,"sma_20":4803.5,"sma_60":4749.25,"sma_120":4766.08},{"date":"2025-03-28","open":4763,"high":4788,"low":4650,"close":4650,"volume":147042,"rsi_14":54.98,"sma_20":4793.25,"sma_60":4750.58,"sma_120":4760.29},{"date":"2025-03-31","open":4610,"high":4610,"low":4446,"close":4456,"volume":177246,"rsi_14":48.74,"sma_20":4780.75,"sma_60":4750.17,"sma_120":4752.88},{"date":"2025-04-01","open":4456,"high":4654,"low":4456,"close":4536,"volume":114526,"rsi_14":36.46,"sma_20":4779.75,"sma_60":4752.75,"sma_120":4747.54},{"date":"2025-04-02","open":4565,"high":4575,"low":4471,"close":4481,"volume":63876,"rsi_14":35.71,"sma_20":4770.25,"sma_60":4754.5,"sma_120":4742.33},{"date":"2025-04-03","open":4407,"high":4471,"low":4343,"close":4451,"volume":62403,"rsi_14":26.26,"sma_20":4760.25,"sma_60":4754.83,"sma_120":4737.46},{"date":"2025-04-04","open":4446,"high":4486,"low":4328,"close":4442,"volume":154546,"rsi_14":20.24,"sma_20":4752.0,"sma_60":4753.58,"sma_120":4731.83},{"date":"2025-04-07","open":4402,"high":4402,"low":4095,"close":4149,"volume":142607,"rsi_14":15.32,"sma_20":4732.0,"sma_60":4746.5,"sma_120":4724.0},{"date":"2025-04-08","open":4248,"high":4347,"low":4149,"close":4174,"volume":77995,"rsi_14":17.57,"sma_20":4716.25,"sma_60":4740.33,"sma_120":4717.62},{"date":"2025-04-09","open":4060,"high":4248,"low":3996,"close":4055,"volume":139258,"rsi_14":16.53,"sma_20":4679.0,"sma_60":4731.08,"sma_120":4710.21},{"date":"2025-04-10","open":4214,"high":4313,"low":4209,"close":4313,"volume":56188,"rsi_14":31.71,"sma_20":4656.5,"sma_60":4725.83,"sma_120":4705.17},{"date":"2025-04-11","open":4298,"high":4407,"low":4239,"close":4407,"volume":33733,"rsi_14":35.1,"sma_20":4633.0,"sma_60":4722.92,"sma_120":4701.04},{"date":"2025-04-14","open":4506,"high":4560,"low":4442,"close":4496,"volume":83371,"rsi_14":41.06,"sma_20":4610.75,"sma_60":4722.0,"sma_120":4697.5},{"date":"2025-04-15","open":4516,"high":4664,"low":4456,"close":4635,"volume":159645,"rsi_14":43.67,"sma_20":4596.75,"sma_60":4722.42,"sma_120":4695.21},{"date":"2025-04-16","open":4664,"high":4689,"low":4570,"close":4575,"volume":104568,"rsi_14":43.12,"sma_20":4581.0,"sma_60":4722.25,"sma_120":4692.83},{"date":"2025-04-17","open":4560,"high":4640,"low":4555,"close":4620,"volume":33888,"rsi_14":49.0,"sma_20":4570.0,"sma_60":4722.33,"sma_120":4690.75},{"date":"2025-04-18","open":4615,"high":4635,"low":4526,"close":4630,"volume":99642,"rsi_14":56.65,"sma_20":4559.75,"sma_60":4721.5,"sma_120":4689.79},{"date":"2025-04-21","open":4630,"high":4689,"low":4595,"close":4640,"volume":76244,"rsi_14":54.22,"sma_20":4549.0,"sma_60":4721.25,"sma_120":4688.5},{"date":"2025-04-22","open":4625,"high":4664,"low":4595,"close":4645,"volume":28932,"rsi_14":56.9,"sma_20":4543.0,"sma_60":4720.5,"sma_120":4687.88},{"date":"2025-04-23","open":4709,"high":4729,"low":4664,"close":4694,"volume":100016,"rsi_14":60.08,"sma_20":4536.0,"sma_60":4719.17,"sma_120":4687.5},{"date":"2025-04-24","open":4729,"high":4734,"low":4610,"close":4654,"volume":81725,"rsi_14":58.63,"sma_20":4529.0,"sma_60":4718.67,"sma_120":4686.33},{"date":"2025-04-25","open":4679,"high":4704,"low":4615,"close":4674,"volume":59488,"rsi_14":77.32,"sma_20":4530.25,"sma_60":4719.0,"sma_120":4685.21},{"date":"2025-04-28","open":4679,"high":4724,"low":4620,"close":4640,"volume":57732,"rsi_14":73.98,"sma_20":4539.5,"sma_60":4720.42,"sma_120":4684.0},{"date":"2025-04-29","open":4664,"high":4674,"low":4605,"close":4664,"volume":36552,"rsi_14":84.75,"sma_20":4546.0,"sma_60":4725.25,"sma_120":4682.75},{"date":"2025-04-30","open":4645,"high":4684,"low":4555,"close":4580,"volume":47115,"rsi_14":69.01,"sma_20":4551.0,"sma_60":4726.83,"sma_120":4681.33},{"date":"2025-05-02","open":4575,"high":4605,"low":4546,"close":4595,"volume":22640,"rsi_14":65.08,"sma_20":4558.25,"sma_60":4727.67,"sma_120":4679.5},{"date":"2025-05-07","open":4595,"high":4630,"low":4580,"close":4615,"volume":25659,"rsi_14":60.71,"sma_20":4567.0,"sma_60":4726.67,"sma_120":4677.62},{"date":"2025-05-08","open":4615,"high":4704,"low":4605,"close":4704,"volume":48930,"rsi_14":56.86,"sma_20":4595.0,"sma_60":4727.0,"sma_120":4677.0},{"date":"2025-05-09","open":4709,"high":4744,"low":4654,"close":4729,"volume":50582,"rsi_14":66.32,"sma_20":4623.0,"sma_60":4726.83,"sma_120":4673.54},{"date":"2025-05-12","open":4734,"high":4937,"low":4729,"close":4877,"volume":192931,"rsi_14":72.41,"sma_20":4664.5,"sma_60":4728.75,"sma_120":4671.92},{"date":"2025-05-13","open":4922,"high":4971,"low":4867,"close":4877,"volume":118633,"rsi_14":71.93,"sma_20":4693.0,"sma_60":4730.67,"sma_120":4671.04},{"date":"2025-05-14","open":4887,"high":4947,"low":4853,"close":4937,"volume":75527,"rsi_14":74.19,"sma_20":4719.75,"sma_60":4734.08,"sma_120":4672.62},{"date":"2025-05-15","open":4937,"high":4947,"low":4828,"close":4843,"volume":94111,"rsi_14":64.08,"sma_20":4737.25,"sma_60":4734.5,"sma_120":4675.33},{"date":"2025-05-16","open":4798,"high":4798,"low":4694,"close":4709,"volume":120114,"rsi_14":50.94,"sma_20":4741.0,"sma_60":4730.08,"sma_120":4676.79},{"date":"2025-05-19","open":4704,"high":4763,"low":4650,"close":4734,"volume":80384,"rsi_14":55.13,"sma_20":4749.0,"sma_60":4726.67,"sma_120":4679.46},{"date":"2025-05-20","open":4734,"high":4833,"low":4734,"close":4813,"volume":131678,"rsi_14":58.33,"sma_20":4758.75,"sma_60":4722.67,"sma_120":4682.54},{"date":"2025-05-21","open":4813,"high":4961,"low":4798,"close":4917,"volume":112459,"rsi_14":65.38,"sma_20":4773.25,"sma_60":4719.92,"sma_120":4686.46},{"date":"2025-05-22","open":4867,"high":4902,"low":4818,"close":4877,"volume":60940,"rsi_14":61.62,"sma_20":4785.25,"sma_60":4717.67,"sma_120":4684.83},{"date":"2025-05-23","open":4872,"high":4902,"low":4833,"close":4872,"volume":37203,"rsi_14":67.46,"sma_20":4796.75,"sma_60":4716.42,"sma_120":4684.71},{"date":"2025-05-26","open":4872,"high":4927,"low":4853,"close":4892,"volume":52082,"rsi_14":67.65,"sma_20":4806.75,"sma_60":4716.67,"sma_120":4684.83},{"date":"2025-05-27","open":4892,"high":4917,"low":4848,"close":4872,"volume":51806,"rsi_14":65.29,"sma_20":4817.75,"sma_60":4716.75,"sma_120":4684.67},{"date":"2025-05-28","open":4872,"high":4971,"low":4828,"close":4848,"volume":144815,"rsi_14":59.24,"sma_20":4826.5,"sma_60":4716.67,"sma_120":4683.71},{"date":"2025-05-29","open":4853,"high":4882,"low":4838,"close":4867,"volume":128818,"rsi_14":58.97,"sma_20":4838.0,"sma_60":4719.42,"sma_120":4684.38},{"date":"2025-05-30","open":4882,"high":4882,"low":4798,"close":4818,"volume":94824,"rsi_14":45.59,"sma_20":4845.75,"sma_60":4723.83,"sma_120":4685.62},{"date":"2025-06-02","open":4818,"high":4853,"low":4778,"close":4813,"volume":76861,"rsi_14":45.26,"sma_20":4857.5,"sma_60":4726.25,"sma_120":4687.04},{"date":"2025-06-04","open":4872,"high":4882,"low":4803,"close":4853,"volume":80442,"rsi_14":43.61,"sma_20":4870.5,"sma_60":4729.67,"sma_120":4689.17},{"date":"2025-06-05","open":4857,"high":4872,"low":4803,"close":4857,"volume":157642,"rsi_14":51.3,"sma_20":4882.75,"sma_60":4733.92,"sma_120":4691.71},{"date":"2025-06-09","open":4857,"high":5041,"low":4857,"close":5041,"volume":342345,"rsi_14":76.8,"sma_20":4899.75,"sma_60":4742.25,"sma_120":4696.38},{"date":"2025-06-10","open":5140,"high":5397,"low":5120,"close":5298,"volume":732345,"rsi_14":83.14,"sma_20":4928.5,"sma_60":4755.92,"sma_120":4703.75},{"date":"2025-06-11","open":5308,"high":5496,"low":5249,"close":5447,"volume":571353,"rsi_14":84.41,"sma_20":4957.25,"sma_60":4766.92,"sma_120":4713.92},{"date":"2025-06-12","open":5447,"high":5476,"low":5338,"close":5397,"volume":311939,"rsi_14":77.71,"sma_20":4983.5,"sma_60":4777.67,"sma_120":4726.0},{"date":"2025-06-13","open":5407,"high":5407,"low":5140,"close":5219,"volume":227580,"rsi_14":67.0,"sma_20":4997.75,"sma_60":4783.5,"sma_120":4734.62},{"date":"2025-06-16","open":5298,"high":5367,"low":5199,"close":5348,"volume":198737,"rsi_14":71.05,"sma_20":5023.25,"sma_60":4790.42,"sma_120":4742.88},{"date":"2025-06-17","open":5407,"high":5457,"low":5249,"close":5278,"volume":193726,"rsi_14":66.39,"sma_20":5052.0,"sma_60":4796.58,"sma_120":4750.21},{"date":"2025-06-18","open":5259,"high":5298,"low":5209,"close":5288,"volume":110018,"rsi_14":67.8,"sma_20":5080.0,"sma_60":4803.33,"sma_120":4757.5},{"date":"2025-06-19","open":5298,"high":5318,"low":5189,"close":5239,"volume":134140,"rsi_14":66.39,"sma_20":5101.5,"sma_60":4810.08,"sma_120":4763.83},{"date":"2025-06-20","open":5239,"high":5249,"low":5150,"close":5249,"volume":184926,"rsi_14":66.11,"sma_20":5118.25,"sma_60":4817.08,"sma_120":4770.25},{"date":"2025-06-23","open":5209,"high":5209,"low":5060,"close":5070,"volume":152519,"rsi_14":59.62,"sma_20":5128.0,"sma_60":4820.75,"sma_120":4775.75},{"date":"2025-06-24","open":5090,"high":5189,"low":5090,"close":5140,"volume":151145,"rsi_14":61.87,"sma_20":5141.5,"sma_60":4827.08,"sma_120":4781.62},{"date":"2025-06-25","open":5199,"high":5219,"low":5090,"close":5150,"volume":90115,"rsi_14":61.03,"sma_20":5154.5,"sma_60":4832.42,"sma_120":4788.54},{"date":"2025-06-26","open":5150,"high":5169,"low":5011,"close":5100,"volume":102558,"rsi_14":58.72,"sma_20":5166.0,"sma_60":4837.58,"sma_120":4793.42},{"date":"2025-06-27","open":5110,"high":5110,"low":4952,"close":4981,"volume":158378,"rsi_14":47.76,"sma_20":5172.75,"sma_60":4843.17,"sma_120":4796.88},{"date":"2025-06-30","open":4981,"high":5031,"low":4937,"close":5001,"volume":70129,"rsi_14":36.36,"sma_20":5179.5,"sma_60":4852.33,"sma_120":4801.25},{"date":"2025-07-01","open":5001,"high":5090,"low":4981,"close":5031,"volume":154342,"rsi_14":28.57,"sma_20":5190.25,"sma_60":4860.67,"sma_120":4806.71},{"date":"2025-07-02","open":5051,"high":5051,"low":4947,"close":5031,"volume":90216,"rsi_14":30.11,"sma_20":5201.25,"sma_60":4869.92,"sma_120":4812.21},{"date":"2025-07-03","open":5031,"high":5169,"low":5021,"close":5150,"volume":92678,"rsi_14":45.98,"sma_20":5216.25,"sma_60":4881.67,"sma_120":4818.25},{"date":"2025-07-04","open":5150,"high":5288,"low":5080,"close":5249,"volume":173240,"rsi_14":44.05,"sma_20":5236.0,"sma_60":4895.25,"sma_120":4824.42},{"date":"2025-07-07","open":5249,"high":5278,"low":5160,"close":5249,"volume":124851,"rsi_14":48.05,"sma_20":5246.5,"sma_60":4913.75,"sma_120":4830.12},{"date":"2025-07-08","open":5249,"high":5447,"low":5219,"close":5318,"volume":250371,"rsi_14":51.81,"sma_20":5247.5,"sma_60":4933.0,"sma_120":4836.67},{"date":"2025-07-09","open":5328,"high":5328,"low":5229,"close":5308,"volume":102954,"rsi_14":54.43,"sma_20":5240.5,"sma_60":4954.08,"sma_120":4842.58},{"date":"2025-07-10","open":5328,"high":5585,"low":5298,"close":5427,"volume":366687,"rsi_14":60.0,"sma_20":5242.0,"sma_60":4972.83,"sma_120":4849.33},{"date":"2025-07-11","open":5427,"high":5536,"low":5397,"close":5486,"volume":213979,"rsi_14":76.92,"sma_20":5255.5,"sma_60":4991.0,"sma_120":4856.96},{"date":"2025-07-14","open":5516,"high":6021,"low":5496,"close":5774,"volume":1621111,"rsi_14":82.0,"sma_20":5277.0,"sma_60":5012.5,"sma_120":4867.25},{"date":"2025-07-15","open":5754,"high":6021,"low":5684,"close":5932,"volume":553213,"rsi_14":84.35,"sma_20":5310.0,"sma_60":5034.33,"sma_120":4878.38},{"date":"2025-07-16","open":6041,"high":6328,"low":5932,"close":6239,"volume":1995892,"rsi_14":90.78,"sma_20":5358.0,"sma_60":5062.33,"sma_120":4892.29},{"date":"2025-07-17","open":6259,"high":6368,"low":6150,"close":6209,"volume":568104,"rsi_14":96.97,"sma_20":5407.0,"sma_60":5089.08,"sma_120":4905.71},{"date":"2025-07-18","open":6209,"high":6298,"low":6041,"close":6140,"volume":394815,"rsi_14":91.97,"sma_20":5452.0,"sma_60":5114.5,"sma_120":4918.0},{"date":"2025-07-21","open":6199,"high":6387,"low":6120,"close":6199,"volume":419425,"rsi_14":92.14,"sma_20":5509.0,"sma_60":5140.75,"sma_120":4931.0},{"date":"2025-07-22","open":6249,"high":6249,"low":5991,"close":6229,"volume":629998,"rsi_14":92.31,"sma_20":5564.0,"sma_60":5167.42,"sma_120":4943.96},{"date":"2025-07-23","open":6269,"high":6269,"low":5447,"close":5546,"volume":1818249,"rsi_14":60.0,"sma_20":5584.0,"sma_60":5181.75,"sma_120":4950.46},{"date":"2025-07-24","open":5546,"high":5615,"low":5407,"close":5516,"volume":484906,"rsi_14":56.99,"sma_20":5605.0,"sma_60":5196.25,"sma_120":4957.46},{"date":"2025-07-25","open":5516,"high":5526,"low":5437,"close":5457,"volume":184080,"rsi_14":55.28,"sma_20":5629.0,"sma_60":5209.42,"sma_120":4964.21},{"date":"2025-07-28","open":5437,"high":5496,"low":5318,"close":5348,"volume":294822,"rsi_14":50.74,"sma_20":5646.5,"sma_60":5221.33,"sma_120":4970.88},{"date":"2025-07-29","open":5397,"high":5467,"low":5288,"close":5447,"volume":156211,"rsi_14":53.3,"sma_20":5667.5,"sma_60":5234.5,"sma_120":4979.88},{"date":"2025-07-30","open":5427,"high":5536,"low":5397,"close":5496,"volume":186879,"rsi_14":51.71,"sma_20":5691.0,"sma_60":5249.92,"sma_120":4988.38},{"date":"2025-07-31","open":5496,"high":5585,"low":5427,"close":5496,"volume":278741,"rsi_14":50.25,"sma_20":5708.5,"sma_60":5265.08,"sma_120":4996.38},{"date":"2025-08-01","open":5486,"high":5486,"low":5189,"close":5298,"volume":368336,"rsi_14":37.37,"sma_20":5711.0,"sma_60":5276.58,"sma_120":5001.62},{"date":"2025-08-04","open":5298,"high":5338,"low":5239,"close":5338,"volume":120526,"rsi_14":33.15,"sma_20":5715.5,"sma_60":5287.25,"sma_120":5007.12},{"date":"2025-08-05","open":5724,"high":5724,"low":5397,"close":5496,"volume":1026720,"rsi_14":26.99,"sma_20":5724.5,"sma_60":5300.17,"sma_120":5013.5},{"date":"2025-08-06","open":5476,"high":5476,"low":5358,"close":5457,"volume":256873,"rsi_14":26.83,"sma_20":5732.0,"sma_60":5309.92,"sma_120":5019.33},{"date":"2025-08-07","open":5496,"high":5506,"low":5348,"close":5367,"volume":240336,"rsi_14":26.51,"sma_20":5729.0,"sma_60":5318.17,"sma_120":5024.42},{"date":"2025-08-08","open":5387,"high":5476,"low":5348,"close":5427,"volume":261083,"rsi_14":26.51,"sma_20":5726.0,"sma_60":5326.42,"sma_120":5030.25},{"date":"2025-08-11","open":5467,"high":5645,"low":5417,"close":5546,"volume":521500,"rsi_14":30.29,"sma_20":5714.5,"sma_60":5338.25,"sma_120":5036.38},{"date":"2025-08-12","open":5546,"high":5595,"low":5427,"close":5427,"volume":230090,"rsi_14":44.92,"sma_20":5689.0,"sma_60":5350.33,"sma_120":5040.21},{"date":"2025-08-13","open":5467,"high":5605,"low":5427,"close":5467,"volume":319884,"rsi_14":47.9,"sma_20":5650.0,"sma_60":5362.67,"sma_120":5044.67},{"date":"2025-08-14","open":5486,"high":5496,"low":5397,"close":5437,"volume":191193,"rsi_14":49.14,"sma_20":5611.0,"sma_60":5373.17,"sma_120":5047.92},{"date":"2025-08-18","open":5427,"high":5427,"low":5318,"close":5338,"volume":213780,"rsi_14":49.57,"sma_20":5570.5,"sma_60":5380.25,"sma_120":5050.08},{"date":"2025-08-19","open":5298,"high":5397,"low":5199,"close":5249,"volume":262922,"rsi_14":41.23,"sma_20":5522.5,"sma_60":5386.5,"sma_120":5052.08},{"date":"2025-08-20","open":5199,"high":5209,"low":5001,"close":5090,"volume":235874,"rsi_14":33.6,"sma_20":5465.0,"sma_60":5390.17,"sma_120":5053.29},{"date":"2025-08-21","open":5080,"high":5160,"low":5051,"close":5051,"volume":111825,"rsi_14":32.56,"sma_20":5440.0,"sma_60":5392.83,"sma_120":5054.75},{"date":"2025-08-22","open":5100,"high":5130,"low":5021,"close":5051,"volume":123217,"rsi_14":38.53,"sma_20":5416.5,"sma_60":5395.83,"sma_120":5056.29},{"date":"2025-08-25","open":5090,"high":5169,"low":5051,"close":5060,"volume":249355,"rsi_14":36.79,"sma_20":5396.5,"sma_60":5399.42,"sma_120":5058.04},{"date":"2025-08-26","open":5090,"high":5120,"low":5001,"close":5051,"volume":145985,"rsi_14":25.27,"sma_20":5381.5,"sma_60":5402.5,"sma_120":5060.96},{"date":"2025-08-27","open":5090,"high":5090,"low":4961,"close":4991,"volume":190695,"rsi_14":24.73,"sma_20":5358.5,"sma_60":5405.42,"sma_120":5064.62},{"date":"2025-08-28","open":4991,"high":5051,"low":4952,"close":5041,"volume":159280,"rsi_14":31.46,"sma_20":5335.5,"sma_60":5409.25,"sma_120":5067.75},{"date":"2025-08-29","open":5051,"high":5080,"low":4971,"close":5051,"volume":214007,"rsi_14":27.38,"sma_20":5313.0,"sma_60":5412.58,"sma_120":5071.12},{"date":"2025-09-01","open":5041,"high":5051,"low":4867,"close":4872,"volume":216262,"rsi_14":12.22,"sma_20":5291.5,"sma_60":5412.83,"sma_120":5073.38},{"date":"2025-09-02","open":4952,"high":4952,"low":4887,"close":4902,"volume":43211,"rsi_14":17.28,"sma_20":5269.5,"sma_60":5410.5,"sma_120":5076.38},{"date":"2025-09-03","open":4877,"high":4932,"low":4877,"close":4902,"volume":100858,"rsi_14":12.99,"sma_20":5239.5,"sma_60":5403.83,"sma_120":5079.88},{"date":"2025-09-04","open":4947,"high":5051,"low":4902,"close":5021,"volume":82526,"rsi_14":25.58,"sma_20":5217.5,"sma_60":5396.67,"sma_120":5081.79},{"date":"2025-09-05","open":5041,"high":5110,"low":5001,"close":5060,"volume":129979,"rsi_14":32.5,"sma_20":5202.0,"sma_60":5391.0,"sma_120":5084.33},{"date":"2025-09-08","open":5060,"high":5130,"low":5011,"close":5130,"volume":66342,"rsi_14":42.31,"sma_20":5187.0,"sma_60":5389.5,"sma_120":5086.5},{"date":"2025-09-09","open":5130,"high":5179,"low":5100,"close":5150,"volume":77684,"rsi_14":54.69,"sma_20":5167.0,"sma_60":5386.17,"sma_120":5088.29},{"date":"2025-09-10","open":5150,"high":5199,"low":5130,"close":5179,"volume":71704,"rsi_14":60.32,"sma_20":5154.5,"sma_60":5384.5,"sma_120":5090.54},{"date":"2025-09-11","open":5199,"high":5229,"low":5130,"close":5140,"volume":137038,"rsi_14":56.72,"sma_20":5138.0,"sma_60":5382.0,"sma_120":5092.67},{"date":"2025-09-12","open":5150,"high":5298,"low":5150,"close":5249,"volume":296329,"rsi_14":62.34,"sma_20":5128.5,"sma_60":5382.17,"sma_120":5096.12},{"date":"2025-09-15","open":5308,"high":5397,"low":5268,"close":5338,"volume":303024,"rsi_14":67.06,"sma_20":5128.5,"sma_60":5383.67,"sma_120":5100.38},{"date":"2025-09-16","open":5348,"high":5457,"low":5348,"close":5397,"volume":285476,"rsi_14":74.12,"sma_20":5136.0,"sma_60":5389.17,"sma_120":5104.96},{"date":"2025-09-17","open":5367,"high":5397,"low":5288,"close":5358,"volume":130768,"rsi_14":69.05,"sma_20":5149.5,"sma_60":5392.83,"sma_120":5109.96},{"date":"2025-09-18","open":5358,"high":5546,"low":5338,"close":5496,"volume":349809,"rsi_14":73.47,"sma_20":5172.5,"sma_60":5398.83,"sma_120":5115.62},{"date":"2025-09-19","open":5600,"high":5620,"low":5530,"close":5560,"volume":249297,"rsi_14":90.0,"sma_20":5195.5,"sma_60":5405.67,"sma_120":5121.62},{"date":"2025-09-22","open":5506,"high":5605,"low":5486,"close":5546,"volume":258858,"rsi_14":90.12,"sma_20":5220.0,"sma_60":5415.17,"sma_120":5129.17},{"date":"2025-09-23","open":5575,"high":5585,"low":5457,"close":5516,"volume":265999,"rsi_14":86.9,"sma_20":5243.5,"sma_60":5423.83,"sma_120":5138.08},{"date":"2025-09-24","open":5486,"high":5556,"low":5397,"close":5526,"volume":177860,"rsi_14":84.93,"sma_20":5270.5,"sma_60":5432.17,"sma_120":5146.42},{"date":"2025-09-25","open":5516,"high":5536,"low":5367,"close":5417,"volume":176065,"rsi_14":72.5,"sma_20":5289.5,"sma_60":5438.67,"sma_120":5154.29},{"date":"2025-09-26","open":5377,"high":5397,"low":5209,"close":5219,"volume":167492,"rsi_14":54.84,"sma_20":5298.0,"sma_60":5439.83,"sma_120":5160.75},{"date":"2025-09-29","open":5219,"high":5278,"low":5189,"close":5249,"volume":114910,"rsi_14":55.32,"sma_20":5317.0,"sma_60":5439.83,"sma_120":5167.54},{"date":"2025-09-30","open":5209,"high":5308,"low":5199,"close":5219,"volume":118524,"rsi_14":52.13,"sma_20":5333.0,"sma_60":5439.33,"sma_120":5176.54},{"date":"2025-10-01","open":5268,"high":5516,"low":5268,"close":5506,"volume":412569,"rsi_14":65.55,"sma_20":5363.5,"sma_60":5442.5,"sma_120":5187.75},{"date":"2025-10-02","open":5665,"high":6189,"low":5645,"close":6031,"volume":2167989,"rsi_14":74.53,"sma_20":5414.5,"sma_60":5454.67,"sma_120":5204.38},{"date":"2025-10-10","open":6378,"high":6635,"low":6239,"close":6546,"volume":1825128,"rsi_14":79.9,"sma_20":5489.5,"sma_60":5473.5,"sma_120":5223.17},{"date":"2025-10-13","open":6437,"high":6605,"low":6269,"close":6546,"volume":912724,"rsi_14":79.29,"sma_20":5561.0,"sma_60":5491.33,"sma_120":5241.17},{"date":"2025-10-14","open":6704,"high":6714,"low":6011,"close":6130,"volume":1048350,"rsi_14":66.53,"sma_20":5610.5,"sma_60":5497.33,"sma_120":5254.92},{"date":"2025-10-15","open":6150,"high":6556,"low":6150,"close":6457,"volume":635108,"rsi_14":68.9,"sma_20":5675.0,"sma_60":5506.17,"sma_120":5270.25},{"date":"2025-10-16","open":6457,"high":6823,"low":6249,"close":6576,"volume":818136,"rsi_14":70.3,"sma_20":5747.5,"sma_60":5511.83,"sma_120":5287.08},{"date":"2025-10-17","open":6536,"high":6754,"low":6259,"close":6269,"volume":469441,"rsi_14":62.46,"sma_20":5799.0,"sma_60":5512.83,"sma_120":5300.96},{"date":"2025-10-20","open":6298,"high":6734,"low":6298,"close":6645,"volume":661718,"rsi_14":67.38,"sma_20":5865.0,"sma_60":5521.33,"sma_120":5317.92},{"date":"2025-10-21","open":6734,"high":6784,"low":6397,"close":6417,"volume":477969,"rsi_14":62.86,"sma_20":5916.5,"sma_60":5525.0,"sma_120":5332.88},{"date":"2025-10-22","open":6437,"high":6437,"low":6160,"close":6358,"volume":247996,"rsi_14":63.77,"sma_20":5967.0,"sma_60":5527.17,"sma_120":5347.29},{"date":"2025-10-23","open":6288,"high":6625,"low":6209,"close":6457,"volume":257896,"rsi_14":68.66,"sma_20":6015.0,"sma_60":5542.5,"sma_120":5362.12},{"date":"2025-10-24","open":6566,"high":6764,"low":6496,"close":6566,"volume":502734,"rsi_14":69.39,"sma_20":6068.5,"sma_60":5560.17,"sma_120":5378.21},{"date":"2025-10-27","open":6675,"high":6675,"low":6378,"close":6625,"volume":445198,"rsi_14":70.52,"sma_20":6123.0,"sma_60":5579.83,"sma_120":5394.62},{"date":"2025-10-28","open":6595,"high":6595,"low":6318,"close":6338,"volume":380392,"rsi_14":62.14,"sma_20":6164.5,"sma_60":5596.5,"sma_120":5408.92},{"date":"2025-10-29","open":6407,"high":6407,"low":6219,"close":6288,"volume":328130,"rsi_14":54.36,"sma_20":6203.0,"sma_60":5610.67,"sma_120":5422.58},{"date":"2025-10-30","open":6249,"high":6328,"low":6180,"close":6279,"volume":285202,"rsi_14":44.53,"sma_20":6246.5,"sma_60":5623.83,"sma_120":5436.88},{"date":"2025-10-31","open":6308,"high":6308,"low":6071,"close":6140,"volume":214086,"rsi_14":42.15,"sma_20":6293.0,"sma_60":5634.67,"sma_120":5449.88},{"date":"2025-11-03","open":6140,"high":6259,"low":6051,"close":6140,"volume":387195,"rsi_14":50.23,"sma_20":6338.0,"sma_60":5648.83,"sma_120":5462.71},{"date":"2025-11-04","open":6170,"high":6338,"low":6081,"close":6140,"volume":301740,"rsi_14":41.4,"sma_20":6384.5,"sma_60":5662.33,"sma_120":5474.79},{"date":"2025-11-05","open":6130,"high":6130,"low":5724,"close":6041,"volume":609787,"rsi_14":35.33,"sma_20":6411.5,"sma_60":5671.5,"sma_120":5485.83},{"date":"2025-11-06","open":6100,"high":6239,"low":5952,"close":6081,"volume":267476,"rsi_14":43.95,"sma_20":6414.0,"sma_60":5682.0,"sma_120":5495.96},{"date":"2025-11-07","open":6001,"high":6090,"low":5783,"close":5892,"volume":317863,"rsi_14":22.46,"sma_20":6381.0,"sma_60":5690.83,"sma_120":5504.5},{"date":"2025-11-10","open":5892,"high":5991,"low":5764,"close":5952,"volume":202783,"rsi_14":30.58,"sma_20":6351.0,"sma_60":5699.67,"sma_120":5513.04},{"date":"2025-11-11","open":5952,"high":6160,"low":5853,"close":5922,"volume":226075,"rsi_14":31.36,"sma_20":6340.5,"sma_60":5706.0,"sma_120":5522.12},{"date":"2025-11-12","open":5873,"high":5902,"low":5724,"close":5843,"volume":217248,"rsi_14":23.28,"sma_20":6309.5,"sma_60":5713.0,"sma_120":5531.67},{"date":"2025-11-13","open":5932,"high":5932,"low":5585,"close":5684,"volume":314365,"rsi_14":13.22,"sma_20":6264.5,"sma_60":5716.67,"sma_120":5539.67},{"date":"2025-11-14","open":5645,"high":5645,"low":5397,"close":5397,"volume":237423,"rsi_14":6.94,"sma_20":6220.5,"sma_60":5716.0,"sma_120":5544.58},{"date":"2025-11-17","open":5417,"high":5496,"low":5328,"close":5387,"volume":180429,"rsi_14":8.62,"sma_20":6157.0,"sma_60":5716.83,"sma_120":5548.54},{"date":"2025-11-18","open":5397,"high":5397,"low":5169,"close":5219,"volume":204052,"rsi_14":7.81,"sma_20":6096.5,"sma_60":5716.33,"sma_120":5551.42},{"date":"2025-11-19","open":5278,"high":5278,"low":5060,"close":5110,"volume":135966,"rsi_14":7.25,"sma_20":6033.5,"sma_60":5716.67,"sma_120":5553.42},{"date":"2025-11-20","open":5160,"high":5209,"low":5070,"close":5120,"volume":168503,"rsi_14":8.8,"sma_20":5966.0,"sma_60":5717.83,"sma_120":5555.33},{"date":"2025-11-21","open":5001,"high":5051,"low":4803,"close":4803,"volume":421996,"rsi_14":7.01,"sma_20":5877.0,"sma_60":5713.67,"sma_120":5554.75},{"date":"2025-11-24","open":4823,"high":4872,"low":4664,"close":4714,"volume":208185,"rsi_14":6.63,"sma_20":5780.5,"sma_60":5707.83,"sma_120":5553.62},{"date":"2025-11-25","open":4798,"high":4912,"low":4783,"close":4853,"volume":157834,"rsi_14":14.71,"sma_20":5705.5,"sma_60":5704.5,"sma_120":5553.5},{"date":"2025-11-26","open":4947,"high":4947,"low":4813,"close":4877,"volume":142655,"rsi_14":13.95,"sma_20":5634.25,"sma_60":5702.58,"sma_120":5554.0},{"date":"2025-11-27","open":4922,"high":5041,"low":4877,"close":4912,"volume":127881,"rsi_14":17.65,"sma_20":5565.25,"sma_60":5700.42,"sma_120":5554.83},{"date":"2025-11-28","open":4917,"high":5031,"low":4897,"close":4991,"volume":96576,"rsi_14":18.71,"sma_20":5507.25,"sma_60":5699.42,"sma_120":5556.0},{"date":"2025-12-01","open":5041,"high":5130,"low":4922,"close":4927,"volume":186452,"rsi_14":18.3,"sma_20":5446.0,"sma_60":5700.33,"sma_120":5556.58},{"date":"2025-12-02","open":4991,"high":5150,"low":4927,"close":4971,"volume":185848,"rsi_14":21.61,"sma_20":5387.0,"sma_60":5701.5,"sma_120":5556.0},{"date":"2025-12-03","open":5011,"high":5080,"low":4971,"close":5060,"volume":150310,"rsi_14":28.72,"sma_20":5337.5,"sma_60":5704.17,"sma_120":5554.0},{"date":"2025-12-04","open":5060,"high":5060,"low":4848,"close":4887,"volume":376816,"rsi_14":31.14,"sma_20":5277.25,"sma_60":5701.92,"sma_120":5549.29},{"date":"2025-12-05","open":4892,"high":4981,"low":4843,"close":4981,"volume":188609,"rsi_14":35.86,"sma_20":5231.25,"sma_60":5700.58,"sma_120":5545.79},{"date":"2025-12-08","open":4981,"high":4981,"low":4803,"close":4882,"volume":212727,"rsi_14":37.68,"sma_20":5177.25,"sma_60":5696.42,"sma_120":5542.96},{"date":"2025-12-09","open":4887,"high":4922,"low":4803,"close":4872,"volume":172727,"rsi_14":40.62,"sma_20":5124.25,"sma_60":5691.75,"sma_120":5538.96},{"date":"2025-12-10","open":4872,"high":4961,"low":4833,"close":4848,"volume":128066,"rsi_14":39.38,"sma_20":5074.0,"sma_60":5686.17,"sma_120":5535.33},{"date":"2025-12-11","open":4912,"high":4917,"low":4848,"close":4862,"volume":87497,"rsi_14":53.03,"sma_20":5032.5,"sma_60":5681.5,"sma_120":5531.75},{"date":"2025-12-12","open":4892,"high":4927,"low":4848,"close":4897,"volume":125083,"rsi_14":59.89,"sma_20":5007.25,"sma_60":5675.58,"sma_120":5528.88},{"date":"2025-12-15","open":4897,"high":4991,"low":4823,"close":4907,"volume":112150,"rsi_14":53.42,"sma_20":4983.0,"sma_60":5668.33,"sma_120":5526.0},{"date":"2025-12-16","open":4971,"high":4971,"low":4758,"close":4768,"volume":238210,"rsi_14":44.02,"sma_20":4960.25,"sma_60":5657.75,"sma_120":5523.46},{"date":"2025-12-17","open":4768,"high":4818,"low":4758,"close":4768,"volume":120318,"rsi_14":41.81,"sma_20":4943.0,"sma_60":5647.83,"sma_120":5520.33},{"date":"2025-12-18","open":4753,"high":4803,"low":4704,"close":4768,"volume":95544,"rsi_14":36.02,"sma_20":4925.25,"sma_60":5635.42,"sma_120":5517.12},{"date":"2025-12-19","open":4803,"high":4932,"low":4763,"close":4922,"volume":165853,"rsi_14":49.72,"sma_20":4931.25,"sma_60":5625.58,"sma_120":5515.62},{"date":"2025-12-22","open":4971,"high":5516,"low":4961,"close":5377,"volume":925657,"rsi_14":65.65,"sma_20":4964.75,"sma_60":5622.75,"sma_120":5518.96},{"date":"2025-12-23","open":5447,"high":5467,"low":5110,"close":5150,"volume":481388,"rsi_14":53.1,"sma_20":4979.75,"sma_60":5616.58,"sma_120":5520.21},{"date":"2025-12-24","open":5179,"high":5199,"low":5070,"close":5100,"volume":181911,"rsi_14":58.11,"sma_20":4991.0,"sma_60":5609.42,"sma_120":5520.79},{"date":"2025-12-26","open":5140,"high":5209,"low":5080,"close":5110,"volume":236591,"rsi_14":55.24,"sma_20":5001.0,"sma_60":5604.25,"sma_120":5521.46},{"date":"2025-12-29","open":5190,"high":5190,"low":5070,"close":5170,"volume":137272,"rsi_14":60.43,"sma_20":5007.5,"sma_60":5602.58,"sma_120":5521.21},{"date":"2025-12-30","open":5120,"high":5230,"low":5120,"close":5170,"volume":119761,"rsi_14":60.96,"sma_20":5017.25,"sma_60":5600.42,"sma_120":5520.12},{"date":"2026-01-02","open":5200,"high":5700,"low":5200,"close":5700,"volume":623215,"rsi_14":74.47,"sma_20":5051.25,"sma_60":5607.58,"sma_120":5523.46},{"date":"2026-01-05","open":5810,"high":5960,"low":5660,"close":5800,"volume":561568,"rsi_14":75.72,"sma_20":5085.75,"sma_60":5611.58,"sma_120":5527.04},{"date":"2026-01-06","open":5800,"high":5800,"low":5590,"close":5720,"volume":342704,"rsi_14":71.83,"sma_20":5125.0,"sma_60":5605.42,"sma_120":5530.04},{"date":"2026-01-07","open":5800,"high":5870,"low":5580,"close":5630,"volume":288643,"rsi_14":68.19,"sma_20":5155.0,"sma_60":5589.08,"sma_120":5531.29},{"date":"2026-01-08","open":5590,"high":5830,"low":5560,"close":5650,"volume":312940,"rsi_14":74.06,"sma_20":5191.0,"sma_60":5573.08,"sma_120":5532.21},{"date":"2026-01-09","open":5700,"high":5870,"low":5600,"close":5720,"volume":602746,"rsi_14":75.07,"sma_20":5231.0,"sma_60":5565.25,"sma_120":5531.29},{"date":"2026-01-12","open":5880,"high":6190,"low":5830,"close":6130,"volume":1025724,"rsi_14":79.68,"sma_20":5292.75,"sma_60":5558.75,"sma_120":5532.46},{"date":"2026-01-13","open":6130,"high":6130,"low":5910,"close":6040,"volume":689430,"rsi_14":74.88,"sma_20":5349.25,"sma_60":5548.75,"sma_120":5530.29},{"date":"2026-01-14","open":6040,"high":6070,"low":5920,"close":5990,"volume":299622,"rsi_14":66.09,"sma_20":5401.5,"sma_60":5543.08,"sma_120":5527.96},{"date":"2026-01-15","open":5950,"high":6250,"low":5910,"close":6030,"volume":554784,"rsi_14":76.77,"sma_20":5455.25,"sma_60":5531.75,"sma_120":5526.54},{"date":"2026-01-16","open":6080,"high":6190,"low":5950,"close":6030,"volume":370449,"rsi_14":79.33,"sma_20":5516.0,"sma_60":5524.25,"sma_120":5524.62},{"date":"2026-01-19","open":6050,"high":6070,"low":5870,"close":6000,"volume":319253,"rsi_14":77.48,"sma_20":5636.0,"sma_60":5509.08,"sma_120":5522.21},{"date":"2026-01-20","open":5930,"high":6060,"low":5730,"close":5930,"volume":459128,"rsi_14":74.05,"sma_20":5684.0,"sma_60":5497.42,"sma_120":5524.96},{"date":"2026-01-21","open":5860,"high":5920,"low":5720,"close":5810,"volume":311271,"rsi_14":54.7,"sma_20":5703.0,"sma_60":5482.75,"sma_120":5526.96},{"date":"2026-01-22","open":5930,"high":6010,"low":5820,"close":5920,"volume":323904,"rsi_14":55.08,"sma_20":5739.0,"sma_60":5474.75,"sma_120":5530.38},{"date":"2026-01-23","open":5940,"high":5990,"low":5800,"close":5980,"volume":253966,"rsi_14":61.21,"sma_20":5780.5,"sma_60":5468.58,"sma_120":5535.21},{"date":"2026-01-26","open":6020,"high":6070,"low":5920,"close":6000,"volume":279401,"rsi_14":66.97,"sma_20":5822.5,"sma_60":5462.92,"sma_120":5539.38},{"date":"2026-01-27","open":6080,"high":6170,"low":5960,"close":6030,"volume":347810,"rsi_14":67.27,"sma_20":5865.5,"sma_60":5460.08,"sma_120":5543.38},{"date":"2026-01-28","open":6090,"high":6110,"low":5970,"close":6100,"volume":714570,"rsi_14":67.27,"sma_20":5912.0,"sma_60":5458.42,"sma_120":5547.96},{"date":"2026-01-29","open":6150,"high":6240,"low":5850,"close":6050,"volume":724259,"rsi_14":44.59,"sma_20":5929.5,"sma_60":5455.92,"sma_120":5553.79},{"date":"2026-01-30","open":6000,"high":6430,"low":6000,"close":6140,"volume":789963,"rsi_14":56.76,"sma_20":5946.5,"sma_60":5456.58,"sma_120":5560.04},{"date":"2026-02-02","open":6120,"high":6340,"low":5900,"close":5960,"volume":611064,"rsi_14":48.28,"sma_20":5958.5,"sma_60":5453.58,"sma_120":5563.46},{"date":"2026-02-03","open":6110,"high":6220,"low":5940,"close":6200,"volume":546367,"rsi_14":57.94,"sma_20":5987.0,"sma_60":5457.75,"sma_120":5569.21},{"date":"2026-02-04","open":6170,"high":6320,"low":6070,"close":6220,"volume":414111,"rsi_14":58.72,"sma_20":6015.5,"sma_60":5460.92,"sma_120":5575.88},{"date":"2026-02-05","open":6190,"high":6350,"low":6050,"close":6070,"volume":429521,"rsi_14":51.61,"sma_20":6033.0,"sma_60":5461.92,"sma_120":5580.79},{"date":"2026-02-06","open":6010,"high":6100,"low":5750,"close":6040,"volume":306360,"rsi_14":51.61,"sma_20":6028.5,"sma_60":5462.92,"sma_120":5584.46},{"date":"2026-02-09","open":6100,"high":6430,"low":6100,"close":6410,"volume":668495,"rsi_14":65.58,"sma_20":6047.0,"sma_60":5471.42,"sma_120":5592.21},{"date":"2026-02-10","open":6480,"high":6480,"low":6190,"close":6210,"volume":364720,"rsi_14":62.35,"sma_20":6058.0,"sma_60":5479.25,"sma_120":5597.96},{"date":"2026-02-11","open":6200,"high":6370,"low":6000,"close":6090,"volume":337070,"rsi_14":55.21,"sma_20":6061.0,"sma_60":5489.92,"sma_120":5602.96},{"date":"2026-02-12","open":6150,"high":6200,"low":6080,"close":6180,"volume":225334,"rsi_14":56.02,"sma_20":6068.5,"sma_60":5502.25,"sma_120":5609.54},{"date":"2026-02-13","open":6140,"high":6180,"low":5980,"close":6040,"volume":311102,"rsi_14":51.12,"sma_20":6069.0,"sma_60":5515.08,"sma_120":5615.71},{"date":"2026-02-19","open":6140,"high":6330,"low":6130,"close":6320,"volume":506833,"rsi_14":57.14,"sma_20":6085.0,"sma_60":5534.42,"sma_120":5625.54},{"date":"2026-02-20","open":6320,"high":6320,"low":6180,"close":6220,"volume":363610,"rsi_14":52.91,"sma_20":6099.5,"sma_60":5551.92,"sma_120":5634.88},{"date":"2026-02-23","open":6250,"high":6300,"low":6100,"close":6140,"volume":387945,"rsi_14":52.15,"sma_20":6116.0,"sma_60":5573.42,"sma_120":5643.54},{"date":"2026-02-24","open":6130,"high":6310,"low":6100,"close":6260,"volume":386498,"rsi_14":52.83,"sma_20":6133.0,"sma_60":5598.42,"sma_120":5653.12},{"date":"2026-02-25","open":6320,"high":6400,"low":6100,"close":6170,"volume":829443,"rsi_14":55.17,"sma_20":6142.5,"sma_60":5619.58,"sma_120":5662.04},{"date":"2026-02-26","open":6170,"high":6210,"low":5910,"close":6020,"volume":858156,"rsi_14":45.36,"sma_20":6147.0,"sma_60":5945.0,"sma_120":5485.25},{"date":"2026-02-27","open":6000,"high":6080,"low":5840,"close":6060,"volume":340744,"rsi_14":45.92,"sma_20":6145.0,"sma_60":5656.17,"sma_120":5678.29},{"date":"2026-03-03","open":5900,"high":6110,"low":5710,"close":5710,"volume":466006,"rsi_14":41.67,"sma_20":6125.5,"sma_60":5667.33,"sma_120":5683.38},{"date":"2026-03-04","open":5650,"high":5650,"low":4945,"close":4975,"volume":712854,"rsi_14":31.41,"sma_20":6071.75,"sma_60":5667.33,"sma_120":5683.83},{"date":"2026-03-05","open":5200,"high":5620,"low":5200,"close":5590,"volume":375352,"rsi_14":36.82,"sma_20":6044.25,"sma_60":5676.83,"sma_120":5689.17},{"date":"2026-03-06","open":5550,"high":5830,"low":5420,"close":5820,"volume":231699,"rsi_14":43.79,"sma_20":6037.25,"sma_60":5688.67,"sma_120":5696.42},{"date":"2026-03-09","open":5510,"high":5620,"low":5130,"close":5410,"volume":344446,"rsi_14":40.09,"sma_20":5997.75,"sma_60":5696.58,"sma_120":5699.25},{"date":"2026-03-10","open":5600,"high":5710,"low":5480,"close":5560,"volume":235105,"rsi_14":41.12,"sma_20":5964.75,"sma_60":5705.42,"sma_120":5703.0},{"date":"2026-03-11","open":5620,"high":5860,"low":5590,"close":5770,"volume":317656,"rsi_14":46.21,"sma_20":5949.75,"sma_60":5719.42,"sma_120":5707.92},{"date":"2026-03-12","open":5770,"high":5770,"low":5580,"close":5650,"volume":160464,"rsi_14":40.15,"sma_20":5930.25,"sma_60":5731.58,"sma_120":5711.67},{"date":"2026-03-13","open":5500,"high":5650,"low":5490,"close":5640,"volume":77387,"rsi_14":41.24,"sma_20":5891.75,"sma_60":5744.0,"sma_120":5715.08},{"date":"2026-03-16","open":5640,"high":5660,"low":5520,"close":5630,"volume":97170,"rsi_14":42.13,"sma_20":5862.75,"sma_60":5955.08,"sma_120":5523.46},{"date":"2026-03-17","open":5710,"high":5730,"low":5610,"close":5660,"volume":114281,"rsi_14":40.48,"sma_20":5841.25,"sma_60":5767.92,"sma_120":5721.75},{"date":"2026-03-18","open":5670,"high":5790,"low":5660,"close":5750,"volume":164803,"rsi_14":43.33,"sma_20":5819.75,"sma_60":5781.17,"sma_120":5724.75},{"date":"2026-03-19","open":5690,"high":5720,"low":5610,"close":5650,"volume":121960,"rsi_14":44.03,"sma_20":5800.25,"sma_60":5795.08,"sma_120":5726.42},{"date":"2026-03-20","open":5650,"high":5760,"low":5600,"close":5700,"volume":112908,"rsi_14":44.21,"sma_20":5769.25,"sma_60":5809.83,"sma_120":5728.83},{"date":"2026-03-23","open":5640,"high":5640,"low":5280,"close":5340,"volume":225114,"rsi_14":44.07,"sma_20":5725.25,"sma_60":5818.58,"sma_120":5727.0},{"date":"2026-03-24","open":5500,"high":5520,"low":5270,"close":5420,"volume":157168,"rsi_14":59.03,"sma_20":5689.25,"sma_60":5826.08,"sma_120":5725.83},{"date":"2026-03-25","open":5430,"high":5750,"low":5430,"close":5640,"volume":208767,"rsi_14":51.21,"sma_20":5658.25,"sma_60":5829.58,"sma_120":5726.17},{"date":"2026-03-26","open":5640,"high":5640,"low":5410,"close":5440,"volume":159452,"rsi_14":40.69,"sma_20":5621.75,"sma_60":5833.58,"sma_120":5725.08},{"date":"2026-03-27","open":5330,"high":5420,"low":5200,"close":5380,"volume":131761,"rsi_14":49.11,"sma_20":5589.75,"sma_60":5837.42,"sma_120":5723.42},{"date":"2026-03-30","open":5180,"high":5230,"low":5010,"close":5100,"volume":173351,"rsi_14":37.36,"sma_20":5541.75,"sma_60":5836.42,"sma_120":5720.33},{"date":"2026-03-31","open":5160,"high":5160,"low":4970,"close":4995,"volume":191490,"rsi_14":27.41,"sma_20":5506.0,"sma_60":5833.5,"sma_120":5718.04},{"date":"2026-04-01","open":5110,"high":5370,"low":5110,"close":5360,"volume":196138,"rsi_14":42.6,"sma_20":5525.25,"sma_60":5836.67,"sma_120":5718.54},{"date":"2026-04-02","open":5420,"high":5420,"low":5000,"close":5040,"volume":226403,"rsi_14":36.78,"sma_20":5497.75,"sma_60":5825.67,"sma_120":5716.62},{"date":"2026-04-03","open":5060,"high":5220,"low":5040,"close":5100,"volume":157234,"rsi_14":38.58,"sma_20":5461.75,"sma_60":5814.0,"sma_120":5712.79},{"date":"2026-04-06","open":5110,"high":5310,"low":5080,"close":5200,"volume":140751,"rsi_14":40.38,"sma_20":5451.25,"sma_60":5805.33,"sma_120":5705.38},{"date":"2026-04-07","open":5230,"high":5230,"low":5040,"close":5090,"volume":125148,"rsi_14":36.31,"sma_20":5427.75,"sma_60":5796.33,"sma_120":5692.71},{"date":"2026-04-08","open":5310,"high":5530,"low":5240,"close":5530,"volume":216129,"rsi_14":47.82,"sma_20":5415.75,"sma_60":5794.33,"sma_120":5683.71},{"date":"2026-04-09","open":5430,"high":5500,"low":5320,"close":5330,"volume":114422,"rsi_14":43.62,"sma_20":5399.75,"sma_60":5787.83,"sma_120":5676.54},{"date":"2026-04-10","open":5450,"high":5500,"low":5360,"close":5460,"volume":117385,"rsi_14":52.25,"sma_20":5390.75,"sma_60":5776.67,"sma_120":5667.71},{"date":"2026-04-13","open":5460,"high":5590,"low":5320,"close":5560,"volume":177377,"rsi_14":52.6,"sma_20":5387.25,"sma_60":5768.67,"sma_120":5658.71},{"date":"2026-04-14","open":5610,"high":5840,"low":5590,"close":5740,"volume":468478,"rsi_14":51.89,"sma_20":5391.25,"sma_60":5764.5,"sma_120":5653.79},{"date":"2026-04-15","open":5820,"high":6380,"low":5730,"close":6290,"volume":848115,"rsi_14":64.17,"sma_20":5418.25,"sma_60":5768.83,"sma_120":5650.29},{"date":"2026-04-16","open":6300,"high":6330,"low":6140,"close":6290,"volume":324869,"rsi_14":65.48,"sma_20":5450.25,"sma_60":5773.17,"sma_120":5648.71},{"date":"2026-04-17","open":6290,"high":6420,"low":6180,"close":6320,"volume":236030,"rsi_14":72.68,"sma_20":5481.25,"sma_60":5778.5,"sma_120":5647.88},{"date":"2026-04-20","open":6320,"high":6620,"low":6240,"close":6440,"volume":522949,"rsi_14":76.71,"sma_20":5536.25,"sma_60":5787.0,"sma_120":5647.21},{"date":"2026-04-21","open":6530,"high":6600,"low":6410,"close":6540,"volume":437665,"rsi_14":74.18,"sma_20":5592.25,"sma_60":5799.17,"sma_120":5646.46},{"date":"2026-04-22","open":6520,"high":6800,"low":6440,"close":6640,"volume":647125,"rsi_14":86.04,"sma_20":5642.25,"sma_60":5811.17,"sma_120":5646.04},{"date":"2026-04-23","open":6660,"high":6740,"low":6450,"close":6600,"volume":409480,"rsi_14":84.09,"sma_20":5700.25,"sma_60":5821.5,"sma_120":5647.71},{"date":"2026-04-24","open":6600,"high":6850,"low":6520,"close":6850,"volume":474448,"rsi_14":85.11,"sma_20":5773.75,"sma_60":5835.67,"sma_120":5651.88},{"date":"2026-04-27","open":6950,"high":6960,"low":6630,"close":6690,"volume":508352,"rsi_14":83.33,"sma_20":5853.25,"sma_60":5846.67,"sma_120":5654.79},{"date":"2026-04-28","open":6720,"high":6720,"low":6570,"close":6580,"volume":258229,"rsi_14":75.36,"sma_20":5932.5,"sma_60":5854.67,"sma_120":5657.96},{"date":"2026-04-29","open":6580,"high":6670,"low":6510,"close":6590,"volume":247551,"rsi_14":83.51,"sma_20":5994.0,"sma_60":5863.67,"sma_120":5747.58},{"date":"2026-04-30","open":6660,"high":6760,"low":6575,"close":6760,"volume":400002,"rsi_14":81.1,"sma_20":6253.5,"sma_60":5608.08,"sma_120":5654.67},{"date":"2026-05-04","open":6820,"high":7190,"low":6820,"close":7070,"volume":886465,"rsi_14":85.45,"sma_20":6178.5,"sma_60":5892.5,"sma_120":5673.96},{"date":"2026-05-06","open":7190,"high":7850,"low":7160,"close":7850,"volume":1355261,"rsi_14":88.64,"sma_20":6311.0,"sma_60":5920.0,"sma_120":5688.21},{"date":"2026-05-07","open":7910,"high":7960,"low":7420,"close":7520,"volume":618512,"rsi_14":74.5,"sma_20":6432.5,"sma_60":5941.67,"sma_120":5701.29},{"date":"2026-05-08","open":7520,"high":7600,"low":7210,"close":7350,"volume":395386,"rsi_14":69.78,"sma_20":6523.5,"sma_60":5963.0,"sma_120":5712.46},{"date":"2026-05-11","open":7420,"high":7660,"low":7140,"close":7430,"volume":521775,"rsi_14":70.33,"sma_20":6628.5,"sma_60":5986.17,"sma_120":5724.54},{"date":"2026-05-12","open":7430,"high":9210,"low":7340,"close":8580,"volume":5482675,"rsi_14":78.46,"sma_20":6784.5,"sma_60":6022.33,"sma_120":5746.88},{"date":"2026-05-13","open":8820,"high":11150,"low":8370,"close":11150,"volume":9663091,"rsi_14":87.0,"sma_20":7064.0,"sma_60":6104.67,"sma_120":5791.96},{"date":"2026-05-14","open":11090,"high":12440,"low":11000,"close":11630,"volume":7398555,"rsi_14":87.75,"sma_20":7358.5,"sma_60":6197.0,"sma_120":5843.46},{"date":"2026-05-15","open":11600,"high":11930,"low":10750,"close":10750,"volume":916032,"rsi_14":77.85,"sma_20":7581.5,"sma_60":6273.17,"sma_120":5887.71},{"date":"2026-05-18","open":10750,"high":10750,"low":10400,"close":10700,"volume":920164,"rsi_14":76.55,"sma_20":7802.0,"sma_60":6350.83,"sma_120":5932.96},{"date":"2026-05-19","open":10620,"high":10850,"low":9980,"close":9980,"volume":624946,"rsi_14":71.06,"sma_20":7985.0,"sma_60":6411.83,"sma_120":5973.12},{"date":"2026-05-20","open":9980,"high":10240,"low":9190,"close":9450,"volume":2240610,"rsi_14":67.44,"sma_20":8135.5,"sma_60":6465.67,"sma_120":6008.79},{"date":"2026-05-21","open":9710,"high":10110,"low":9440,"close":9520,"volume":1149271,"rsi_14":67.67,"sma_20":8284.5,"sma_60":6522.0,"sma_120":6047.71},{"date":"2026-05-22","open":9610,"high":9920,"low":9390,"close":9790,"volume":967411,"rsi_14":68.06,"sma_20":8442.0,"sma_60":6580.83,"sma_120":6089.62},{"date":"2026-05-26","open":10070,"high":10980,"low":10000,"close":10450,"volume":1376322,"rsi_14":69.34,"sma_20":8634.5,"sma_60":6652.17,"sma_120":6135.88},{"date":"2026-05-27","open":10840,"high":10840,"low":9510,"close":9920,"volume":1436856,"rsi_14":62.19,"sma_20":8788.0,"sma_60":6717.17,"sma_120":6177.5},{"date":"2026-05-28","open":9970,"high":9970,"low":9130,"close":9460,"volume":844959,"rsi_14":61.25,"sma_20":8926.5,"sma_60":6773.83,"sma_120":6215.0},{"date":"2026-05-29","open":9600,"high":9730,"low":7970,"close":8400,"volume":2483222,"rsi_14":55.52,"sma_20":9017.5,"sma_60":6818.67,"sma_120":6243.0},{"date":"2026-06-01","open":8500,"high":9380,"low":8130,"close":9310,"volume":1992201,"rsi_14":59.09,"sma_20":9153.5,"sma_60":6890.92,"sma_120":6279.12},{"date":"2026-06-02","open":9290,"high":9680,"low":8250,"close":8810,"volume":1474149,"rsi_14":51.19,"sma_20":9256.0,"sma_60":6944.58,"sma_120":6310.71},{"date":"2026-06-04","open":8810,"high":9620,"low":8400,"close":8710,"volume":1357937,"rsi_14":33.1,"sma_20":9338.0,"sma_60":6992.75,"sma_120":6340.71},{"date":"2026-06-05","open":8700,"high":8790,"low":8270,"close":8470,"volume":580602,"rsi_14":27.36,"sma_20":9369.0,"sma_60":7043.75,"sma_120":6370.17},{"date":"2026-06-08","open":7600,"high":8280,"low":7320,"close":7810,"volume":1105287,"rsi_14":28.25,"sma_20":9383.5,"sma_60":7081.25,"sma_120":6393.33},{"date":"2026-06-09","open":8010,"high":8570,"low":7960,"close":8180,"volume":775366,"rsi_14":32.2,"sma_20":9425.0,"sma_60":7121.42,"sma_120":6420.42},{"date":"2026-06-10","open":8030,"high":8340,"low":7720,"close":7930,"volume":416044,"rsi_14":34.49,"sma_20":9450.0,"sma_60":7159.42,"sma_120":6445.5},{"date":"2026-06-11","open":7800,"high":8370,"low":7560,"close":8330,"volume":462286,"rsi_14":41.36,"sma_20":9437.5,"sma_60":7204.25,"sma_120":6474.12},{"date":"2026-06-12","open":8690,"high":10490,"low":8510,"close":10050,"volume":1722535,"rsi_14":53.26,"sma_20":9382.5,"sma_60":7277.92,"sma_120":6516.96},{"date":"2026-06-15","open":10050,"high":10050,"low":8950,"close":9280,"volume":939606,"rsi_14":47.05,"sma_20":9265.0,"sma_60":7338.25,"sma_120":6553.08},{"date":"2026-06-16","open":9390,"high":9640,"low":8880,"close":8960,"volume":596624,"rsi_14":41.01,"sma_20":9175.5,"sma_60":7391.75,"sma_120":6586.46},{"date":"2026-06-17","open":8960,"high":9200,"low":8650,"close":8970,"volume":485853,"rsi_14":55.56,"sma_20":8821.5,"sma_60":7794.42,"sma_120":6815.92},{"date":"2026-06-18","open":8970,"high":8970,"low":8500,"close":8800,"volume":519000,"rsi_14":45.59,"sma_20":9030.0,"sma_60":7498.75,"sma_120":6654.29},{"date":"2026-06-19","open":8800,"high":8960,"low":8130,"close":8440,"volume":531032,"rsi_14":50.29,"sma_20":8979.5,"sma_60":7550.42,"sma_120":6684.5},{"date":"2026-06-22","open":8320,"high":8760,"low":8290,"close":8500,"volume":387842,"rsi_14":43.17,"sma_20":8928.5,"sma_60":7601.75,"sma_120":6713.92},{"date":"2026-06-23","open":8500,"high":8500,"low":7410,"close":7410,"volume":706555,"rsi_14":39.26,"sma_20":8809.5,"sma_60":7631.25,"sma_120":6730.42},{"date":"2026-06-24","open":7400,"high":7500,"low":6970,"close":7250,"volume":499852,"rsi_14":38.91,"sma_20":8649.5,"sma_60":7661.42,"sma_120":6747.5},{"date":"2026-06-25","open":7320,"high":7670,"low":7000,"close":7120,"volume":472433,"rsi_14":39.57,"sma_20":8509.5,"sma_60":7690.42,"sma_120":6763.92},{"date":"2026-06-26","open":7050,"high":7100,"low":6540,"close":7070,"volume":735768,"rsi_14":43.69,"sma_20":8390.0,"sma_60":7723.25,"sma_120":6779.83},{"date":"2026-06-29","open":6950,"high":7640,"low":6950,"close":7400,"volume":396128,"rsi_14":43.3,"sma_20":8340.0,"sma_60":7763.33,"sma_120":6798.42},{"date":"2026-06-30","open":7400,"high":8270,"low":7400,"close":8150,"volume":877814,"rsi_14":51.74,"sma_20":8282.0,"sma_60":7809.83,"sma_120":6823.25},{"date":"2026-07-01","open":8120,"high":8640,"low":7930,"close":8120,"volume":591849,"rsi_14":48.24,"sma_20":8247.5,"sma_60":7861.17,"sma_120":6843.42},{"date":"2026-07-02","open":7800,"high":7810,"low":7070,"close":7140,"volume":483703,"rsi_14":22.07,"sma_20":8169.0,"sma_60":7895.17,"sma_120":6854.58},{"date":"2026-07-03","open":8050,"high":8990,"low":7230,"close":8460,"volume":2280876,"rsi_14":42.88,"sma_20":8168.5,"sma_60":7949.5,"sma_120":6877.42},{"date":"2026-07-06","open":8860,"high":9350,"low":8380,"close":8800,"volume":1947868,"rsi_14":48.62,"sma_20":8218.0,"sma_60":8011.33,"sma_120":6903.83},{"date":"2026-07-07","open":8800,"high":9100,"low":8120,"close":8420,"volume":920508,"rsi_14":45.53,"sma_20":8230.0,"sma_60":8059.5,"sma_120":6926.92},{"date":"2026-07-08","open":8330,"high":8330,"low":7510,"close":7730,"volume":711306,"rsi_14":41.98,"sma_20":8220.0,"sma_60":8099.5,"sma_120":6943.67},{"date":"2026-07-09","open":7750,"high":8490,"low":7710,"close":8270,"volume":1109843,"rsi_14":48.76,"sma_20":8217.0,"sma_60":8146.33,"sma_120":6961.5},{"date":"2026-07-10","open":8570,"high":9870,"low":8410,"close":9560,"volume":1962586,"rsi_14":56.56,"sma_20":8192.5,"sma_60":8213.0,"sma_120":6990.83},{"date":"2026-07-13","open":9510,"high":10400,"low":9160,"close":9310,"volume":1277387,"rsi_14":63.12,"sma_20":8194.0,"sma_60":8272.5,"sma_120":7018.5},{"date":"2026-07-14","open":9350,"high":10490,"low":8910,"close":9830,"volume":1928203,"rsi_14":66.97,"sma_20":8237.5,"sma_60":8331.5,"sma_120":7050.17},{"date":"2026-07-15","open":10240,"high":10780,"low":10090,"close":10330,"volume":1952154,"rsi_14":70.14,"sma_20":8305.5,"sma_60":8398.83,"sma_120":7086.0},{"date":"2026-07-16","open":10030,"high":10370,"low":9260,"close":9350,"volume":849483,"rsi_14":62.81,"sma_20":8333.0,"sma_60":8449.33,"sma_120":7113.92},{"date":"2026-07-20","open":9100,"high":9690,"low":8610,"close":9320,"volume":973767,"rsi_14":61.16,"sma_20":8377.0,"sma_60":8497.33,"sma_120":7142.17},{"date":"2026-07-21","open":9260,"high":10360,"low":9130,"close":10000,"volume":1579988,"rsi_14":60.84,"sma_20":8452.0,"sma_60":8555.0,"sma_120":7177.08},{"date":"2026-07-22","open":10210,"high":10540,"low":9920,"close":10050,"volume":1620895,"rsi_14":61.29,"sma_20":8584.0,"sma_60":8611.83,"sma_120":7211.5},{"date":"2026-07-23","open":10330,"high":10660,"low":9200,"close":10020,"volume":1942321,"rsi_14":68.95,"sma_20":8722.5,"sma_60":8668.83,"sma_120":7245.17},{"date":"2026-07-24","open":9900,"high":10540,"low":9630,"close":9860,"volume":1550236,"rsi_14":60.87,"sma_20":8859.5,"sma_60":8719.0,"sma_120":7277.33},{"date":"2026-07-27","open":10140,"high":10870,"low":9750,"close":10520,"volume":1451756,"rsi_14":62.72,"sma_20":9032.0,"sma_60":8782.83,"sma_120":7314.75},{"date":"2026-07-28","open":10050,"high":10180,"low":8330,"close":8350,"volume":1654504,"rsi_14":49.59,"sma_20":9079.5,"sma_60":8812.33,"sma_120":7333.5},{"date":"2026-07-29","open":8520,"high":9150,"low":7150,"close":7880,"volume":1984462,"rsi_14":50.9,"sma_20":9066.0,"sma_60":8833.83,"sma_120":7348.75},{"date":"2026-07-30","open":7550,"high":8100,"low":7200,"close":7800,"volume":998234,"rsi_14":47.01,"sma_20":9050.0,"sma_60":8851.17,"sma_120":7362.58},{"date":"2026-07-31","open":9010,"high":10120,"low":8910,"close":10010,"volume":1906665,"rsi_14":52.56,"sma_20":9193.5,"sma_60":8900.17,"sma_120":7396.33},{"date":"2026-08-03","open":9910,"high":10180,"low":9560,"close":9650,"volume":818709,"rsi_14":51.91,"sma_20":9253.0,"sma_60":8930.17,"sma_120":7425.08},{"date":"2026-08-04","open":9730,"high":10400,"low":9320,"close":10200,"volume":1201545,"rsi_14":52.07,"sma_20":9323.0,"sma_60":8974.83,"sma_120":7458.25},{"date":"2026-08-05","open":10400,"high":10820,"low":10040,"close":10490,"volume":1071255,"rsi_14":50.92,"sma_20":9426.5,"sma_60":9027.17,"sma_120":7495.08},{"date":"2026-08-06","open":10270,"high":11810,"low":10210,"close":10980,"volume":3360980,"rsi_14":59.9,"sma_20":9589.0,"sma_60":9086.33,"sma_120":7536.25},{"date":"2026-08-07","open":11190,"high":11430,"low":10470,"close":10580,"volume":1195772,"rsi_14":57.33,"sma_20":9704.5,"sma_60":9119.67,"sma_120":7571.0},{"date":"2026-08-10","open":10700,"high":12100,"low":10600,"close":12000,"volume":2023488,"rsi_14":60.71,"sma_20":9826.5,"sma_60":9133.83,"sma_120":7619.25},{"date":"2026-08-11","open":11760,"high":13140,"low":11680,"close":11870,"volume":2629345,"rsi_14":59.66,"sma_20":9954.5,"sma_60":9137.83,"sma_120":7667.42},{"date":"2026-08-12","open":12300,"high":12330,"low":11590,"close":11780,"volume":960759,"rsi_14":59.28,"sma_20":10052.0,"sma_60":9155.0,"sma_120":7714.08},{"date":"2026-08-13","open":12020,"high":13280,"low":11750,"close":12490,"volume":3186443,"rsi_14":63.11,"sma_20":10160.0,"sma_60":9184.83,"sma_120":7767.83},{"date":"2026-08-14","open":12770,"high":12850,"low":10920,"close":11170,"volume":2551079,"rsi_14":53.04,"sma_20":10251.0,"sma_60":9204.67,"sma_120":7808.25},{"date":"2026-08-18","open":11340,"high":11900,"low":10760,"close":11040,"volume":1818077,"rsi_14":65.55,"sma_20":10337.0,"sma_60":9231.17,"sma_120":7848.42},{"date":"2026-08-19","open":10500,"high":11000,"low":10290,"close":10520,"volume":1326131,"rsi_14":65.17,"sma_20":10363.0,"sma_60":9247.83,"sma_120":7884.92},{"date":"2026-08-20","open":10800,"high":11050,"low":10190,"close":10320,"volume":1194962,"rsi_14":64.29,"sma_20":10376.5,"sma_60":9256.67,"sma_120":7918.75},{"date":"2026-08-21","open":10140,"high":10260,"low":9620,"close":9740,"volume":1077480,"rsi_14":48.12,"sma_20":10362.5,"sma_60":9244.83,"sma_120":7948.5},{"date":"2026-08-24","open":9710,"high":9910,"low":9310,"close":9590,"volume":760640,"rsi_14":49.57,"sma_20":10349.0,"sma_60":9239.33,"sma_120":7978.25},{"date":"2026-08-25","open":9400,"high":9820,"low":9060,"close":9790,"volume":967582,"rsi_14":46.91,"sma_20":10312.5,"sma_60":9244.83,"sma_120":8009.33},{"date":"2026-08-26","open":9800,"high":9980,"low":9510,"close":9880,"volume":691145,"rsi_14":45.26,"sma_20":10389.0,"sma_60":9269.5,"sma_120":8044.08},{"date":"2026-08-27","open":10100,"high":10310,"low":9700,"close":10010,"volume":1060261,"rsi_14":42.01,"sma_20":10495.5,"sma_60":9281.17,"sma_120":8086.04},{"date":"2026-08-28","open":10000,"high":10270,"low":9560,"close":9640,"volume":721086,"rsi_14":42.22,"sma_20":10587.5,"sma_60":9295.0,"sma_120":8119.79},{"date":"2026-08-31","open":9400,"high":9410,"low":8870,"close":9350,"volume":1034815,"rsi_14":23.01,"sma_20":10554.5,"sma_60":9305.67,"sma_120":8149.21},{"date":"2026-09-01","open":9200,"high":9320,"low":8860,"close":8860,"volume":795835,"rsi_14":21.44,"sma_20":10515.0,"sma_60":9312.17,"sma_120":8177.96},{"date":"2026-09-02","open":8600,"high":8940,"low":8440,"close":8770,"volume":524546,"rsi_14":21.44,"sma_20":10443.5,"sma_60":9328.17,"sma_120":8204.71},{"date":"2026-09-03","open":8970,"high":9170,"low":8480,"close":8550,"volume":662821,"rsi_14":8.79,"sma_20":10346.5,"sma_60":9334.33,"sma_120":8227.88},{"date":"2026-09-04","open":8690,"high":8920,"low":8540,"close":8760,"volume":535321,"rsi_14":17.17,"sma_20":10235.5,"sma_60":9348.17,"sma_120":8253.79},{"date":"2026-09-07","open":9000,"high":9200,"low":8690,"close":8910,"volume":957045,"rsi_14":21.14,"sma_20":10152.0,"sma_60":9357.83,"sma_120":8281.04},{"date":"2026-09-08","open":8920,"high":9370,"low":8830,"close":8890,"volume":956305,"rsi_14":24.45,"sma_20":9996.5,"sma_60":9338.5,"sma_120":8308.21},{"date":"2026-09-09","open":8880,"high":9060,"low":8790,"close":8790,"volume":752005,"rsi_14":25.24,"sma_20":9842.5,"sma_60":9330.33,"sma_120":8334.29},{"date":"2026-09-10","open":8760,"high":9180,"low":8650,"close":9050,"volume":567188,"rsi_14":37.55,"sma_20":9706.0,"sma_60":9331.83,"sma_120":8361.79},{"date":"2026-09-11","open":8810,"high":8900,"low":8540,"close":8810,"volume":551313,"rsi_14":36.36,"sma_20":9522.0,"sma_60":9329.17,"sma_120":8388.12},{"date":"2026-09-14","open":8650,"high":8780,"low":8450,"close":8610,"volume":300491,"rsi_14":29.37,"sma_20":9394.0,"sma_60":9326.0,"sma_120":8412.38},{"date":"2026-09-15","open":8570,"high":9190,"low":8560,"close":8930,"volume":490291,"rsi_14":34.63,"sma_20":9288.5,"sma_60":9334.17,"sma_120":8442.29},{"date":"2026-09-16","open":9100,"high":9470,"low":8890,"close":9270,"volume":559878,"rsi_14":38.79,"sma_20":9226.0,"sma_60":9347.0,"sma_120":8474.38},{"date":"2026-09-17","open":9190,"high":9900,"low":9140,"close":9650,"volume":705825,"rsi_14":50.15,"sma_20":9192.5,"sma_60":9384.33,"sma_120":8507.79},{"date":"2026-09-18","open":9790,"high":10400,"low":9710,"close":10230,"volume":1489008,"rsi_14":62.22,"sma_20":9217.0,"sma_60":9434.0,"sma_120":8547.71},{"date":"2026-09-21","open":10390,"high":12240,"low":10390,"close":11870,"volume":3144138,"rsi_14":81.68,"sma_20":9331.0,"sma_60":9513.17,"sma_120":8601.79},{"date":"2026-09-22","open":12020,"high":12440,"low":11850,"close":12080,"volume":1290477,"rsi_14":83.98,"sma_20":9445.5,"sma_60":9596.67,"sma_120":8659.96},{"date":"2026-09-23","open":12200,"high":12940,"low":12030,"close":12780,"volume":1440331,"rsi_14":89.53,"sma_20":9590.5,"sma_60":9686.33,"sma_120":8724.83},{"date":"2026-09-28","open":12780,"high":12970,"low":12310,"close":12370,"volume":918042,"rsi_14":82.52,"sma_20":9708.5,"sma_60":9756.67,"sma_120":8783.25},{"date":"2026-09-29","open":12570,"high":13130,"low":12150,"close":13090,"volume":1224452,"rsi_14":84.15,"sma_20":9881.0,"sma_60":9839.5,"sma_120":8850.33},{"date":"2026-09-30","open":13050,"high":13400,"low":12740,"close":12910,"volume":842331,"rsi_14":82.01,"sma_20":10059.0,"sma_60":9935.67,"sma_120":8915.42},{"date":"2026-10-01","open":12830,"high":13390,"low":12780,"close":13140,"volume":1487088,"rsi_14":83.93,"sma_20":10273.0,"sma_60":10013.67,"sma_120":8981.58},{"date":"2026-10-02","open":13160,"high":13390,"low":13000,"close":13230,"volume":867323,"rsi_14":83.49,"sma_20":10496.0,"sma_60":10087.5,"sma_120":9049.42},{"date":"2026-10-06","open":13450,"high":14040,"low":12950,"close":13800,"volume":1576295,"rsi_14":87.98,"sma_20":10758.5,"sma_60":10177.17,"sma_120":9118.33},{"date":"2026-10-07","open":13800,"high":13800,"low":12830,"close":12960,"volume":1308711,"rsi_14":80.17,"sma_20":10968.5,"sma_60":10264.33,"sma_120":9181.92},{"date":"2026-10-08","open":13240,"high":14345,"low":13000,"close":14000,"volume":1514328,"rsi_14":81.97,"sma_20":11223.0,"sma_60":10359.83,"sma_120":9253.08},{"date":"2026-10-12","open":13800,"high":14470,"low":13420,"close":13540,"volume":1483630,"rsi_14":76.52,"sma_20":11455.5,"sma_60":10426.17,"sma_120":9319.58},{"date":"2026-10-13","open":13410,"high":14650,"low":12370,"close":13880,"volume":1771835,"rsi_14":76.4,"sma_20":11710.0,"sma_60":10502.33,"sma_120":9387.42},{"date":"2026-10-14","open":13900,"high":13960,"low":12350,"close":12440,"volume":1621562,"rsi_14":62.46,"sma_20":11879.5,"sma_60":10545.83,"sma_120":9438.67},{"date":"2026-10-15","open":11670,"high":11980,"low":10010,"close":10440,"volume":1853849,"rsi_14":42.25,"sma_20":11961.0,"sma_60":10547.67,"sma_120":9473.25},{"date":"2026-10-16","open":11000,"high":12490,"low":10590,"close":11780,"volume":3000260,"rsi_14":48.55,"sma_20":12119.5,"sma_60":10588.17,"sma_120":9518.75},{"date":"2026-10-19","open":11360,"high":12880,"low":11360,"close":12800,"volume":1701954,"rsi_14":50.09,"sma_20":12313.0,"sma_60":10646.17,"sma_120":9571.75},{"date":"2026-10-20","open":12640,"high":13630,"low":12580,"close":12760,"volume":2352365,"rsi_14":51.89,"sma_20":12487.5,"sma_60":10692.17,"sma_120":9623.58},{"date":"2026-10-21","open":13100,"high":14860,"low":13000,"close":13890,"volume":3408211,"rsi_14":53.73,"sma_20":12699.5,"sma_60":10756.17,"sma_120":9684.0},{"date":"2026-10-22","open":13630,"high":14460,"low":13180,"close":13380,"volume":1509260,"rsi_14":52.13,"sma_20":12857.0,"sma_60":10812.17,"sma_120":9740.5},{"date":"2026-10-23","open":12449,"high":13480,"low":11708,"close":13480,"volume":1400806,"rsi_14":51.56,"sma_20":12937.5,"sma_60":10872.5,"sma_120":9795.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.93,"pbr":0.37,"ttm_eps":null,"close":6218.9829},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.39,"pbr":0.32,"ttm_eps":null,"close":5112.2979},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.58,"pbr":0.26,"ttm_eps":null,"close":4377.1704},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.17,"pbr":0.25,"ttm_eps":null,"close":4456.3955},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":56.55,"pbr":0.3,"ttm_eps":null,"close":5001.0659},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.0,"pbr":0.27,"ttm_eps":null,"close":5218.9341},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":29.71,"pbr":0.27,"ttm_eps":null,"close":5170.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.54,"pbr":0.25,"ttm_eps":null,"close":4995.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.91,"pbr":0.38,"ttm_eps":null,"close":8150.0}],"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":"뉴파워프라즈마","phase":"above-fold","symbol_resolved":true}