{"status":"ok","report":{"price_analysis":{"current":3090.0,"change_1d":1.0,"change_7d":-11.6,"change_30d":-9.8,"high_30d":4340.0,"low_30d":2990.0,"position_in_range":7.0,"support":3125.0,"resistance":4205.0},"summary":"피앤씨테크(237750)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 200.36억. 현재가 3,090원, 전일 대비 +1.0%, 30일 -9.8%. ROE -38.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.00, 기관 순매수 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -38.0%로 적자 상태입니다. 시가총액 200.36억. 매출 355.75억, 영업이익 5.35억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.64,"roe":-37.99,"eps":-1825.0,"revenue":35575079400.0,"operating_income":535124966.0,"net_income":-29702706938.0,"market_cap":20036023500,"profit_margin":-83.49,"roa":-14.91,"operating_margin":1.5,"gross_margin":28.48,"debt_ratio":1.5484910355167114,"total_assets":79569256833.0,"total_equity":31222105836.0,"total_debt":48347150997.0,"dividend_yield":1.45,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.4로 중립 구간입니다. MACD(-89.08)가 시그널선(-70.43)을 하회합니다(데드크로스). 현재가가 SMA20(3326)과 SMA60(3527) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3086~3566 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.4191616766467,"macd":-89.07859249915691,"macd_signal":-70.43156668105394,"sma_20":3326.0,"sma_60":3527.0,"bb_upper":3566.4287836345725,"bb_lower":3085.5712163654275,"atr_14":281.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.00, 기관 순매수 1.00. 30일 누적: 외국인 -5827.00, 기관 2.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3.0,"institutional_flow":1.0,"data":[{"date":"2026-10-23","foreign_net":280.0,"institution_net":1.0,"retail_net":-281.0},{"date":"2026-10-22","foreign_net":-964.0,"institution_net":0.0,"retail_net":964.0},{"date":"2026-10-21","foreign_net":-274.0,"institution_net":0.0,"retail_net":274.0},{"date":"2026-10-20","foreign_net":274.0,"institution_net":0.0,"retail_net":-274.0},{"date":"2026-10-19","foreign_net":687.0,"institution_net":0.0,"retail_net":-687.0},{"date":"2026-10-16","foreign_net":-215.0,"institution_net":0.0,"retail_net":215.0},{"date":"2026-10-15","foreign_net":-238.0,"institution_net":0.0,"retail_net":238.0},{"date":"2026-10-14","foreign_net":-42.0,"institution_net":0.0,"retail_net":42.0},{"date":"2026-10-13","foreign_net":-1027.0,"institution_net":0.0,"retail_net":1027.0},{"date":"2026-10-12","foreign_net":-383.0,"institution_net":1.0,"retail_net":382.0},{"date":"2026-10-08","foreign_net":-708.0,"institution_net":0.0,"retail_net":708.0},{"date":"2026-10-07","foreign_net":1170.0,"institution_net":0.0,"retail_net":-1170.0},{"date":"2026-10-06","foreign_net":-471.0,"institution_net":-1.0,"retail_net":472.0},{"date":"2026-10-02","foreign_net":120.0,"institution_net":1.0,"retail_net":-121.0},{"date":"2026-10-01","foreign_net":464.0,"institution_net":0.0,"retail_net":-464.0},{"date":"2026-09-30","foreign_net":182.0,"institution_net":0.0,"retail_net":-182.0},{"date":"2026-09-29","foreign_net":-550.0,"institution_net":0.0,"retail_net":550.0},{"date":"2026-09-28","foreign_net":-2203.0,"institution_net":0.0,"retail_net":2203.0},{"date":"2026-09-23","foreign_net":-139.0,"institution_net":0.0,"retail_net":139.0},{"date":"2026-09-22","foreign_net":-91.0,"institution_net":0.0,"retail_net":91.0},{"date":"2026-09-21","foreign_net":1637.0,"institution_net":0.0,"retail_net":-1637.0},{"date":"2026-09-18","foreign_net":-199.0,"institution_net":0.0,"retail_net":199.0},{"date":"2026-09-17","foreign_net":333.0,"institution_net":0.0,"retail_net":-333.0},{"date":"2026-09-16","foreign_net":-507.0,"institution_net":0.0,"retail_net":507.0},{"date":"2026-09-15","foreign_net":-212.0,"institution_net":0.0,"retail_net":212.0},{"date":"2026-09-14","foreign_net":-3846.0,"institution_net":0.0,"retail_net":3846.0},{"date":"2026-09-11","foreign_net":-585.0,"institution_net":0.0,"retail_net":585.0},{"date":"2026-09-10","foreign_net":-126.0,"institution_net":0.0,"retail_net":126.0},{"date":"2026-09-09","foreign_net":2306.0,"institution_net":0.0,"retail_net":-2306.0},{"date":"2026-09-08","foreign_net":-500.0,"institution_net":0.0,"retail_net":500.0}],"periods":{"d1":{"foreign_net":280.0,"institution_net":1.0,"retail_net":-281.0},"d3":{"foreign_net":-958.0,"institution_net":1.0,"retail_net":957.0},"d7":{"foreign_net":-450.0,"institution_net":1.0,"retail_net":449.0},"d14":{"foreign_net":-1791.0,"institution_net":2.0,"retail_net":1789.0},"d30":{"foreign_net":-5827.0,"institution_net":2.0,"retail_net":5825.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,825, PBR 0.64x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,825원"}]},"growth":{"grade":"F","percentile":14,"summary":"매출 -49.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-49.0,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":-146.2,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -38.0%","metrics":[{"name":"ROE","value":-37.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-83.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-14.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.4,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.8,"unit":"%","percentile":34,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 0.4x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.41,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.36,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.7,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","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":"적자 (EPS -1,825, PBR 0.64x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -49.0%"},"profitability":{"grade":"C","reason":"ROE -38.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-14.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-37.99,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.67,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.55,"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":28.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-83.49,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.64,"per_5y_high":38.24,"per_5y_low":11.56,"per_5y_avg":20.35,"per_percentile":null,"pbr_5y_high":1.88,"pbr_5y_low":0.76,"pbr_5y_avg":1.14,"pbr_percentile":0.0,"per_5y_median":17.12,"pbr_5y_median":0.99,"history":[{"quarter":"2024-Q2","per":12.57,"pbr":1.16},{"quarter":"2024-Q3","per":15.55,"pbr":0.91},{"quarter":"2024-Q4","per":11.56,"pbr":0.85},{"quarter":"2025-Q1","per":18.68,"pbr":0.76},{"quarter":"2025-Q2","per":38.24,"pbr":0.99},{"quarter":"2025-Q3","per":25.49,"pbr":0.92},{"quarter":"2025-Q4","per":null,"pbr":1.28},{"quarter":"2026-Q1","per":null,"pbr":1.53},{"quarter":"2026-Q2","per":null,"pbr":1.88},{"quarter":"현재","per":null,"pbr":0.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5821.292,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4591.5083,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3978.6196,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3506.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4387.6821,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4139.3228,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3855.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4060.0,"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":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.57,"eps":462.99,"close":5821.29,"source":"reported"},{"date":"2024-07","per":11.14,"eps":462.99,"close":5156.54,"source":"reported"},{"date":"2024-08","per":9.84,"eps":462.99,"close":4553.52,"source":"reported"},{"date":"2024-09","per":15.55,"eps":295.33,"close":4591.51,"source":"reported"},{"date":"2024-10","per":14.04,"eps":295.33,"close":4145.18,"source":"reported"},{"date":"2024-11","per":13.02,"eps":295.33,"close":3846.04,"source":"reported"},{"date":"2024-12","per":11.56,"eps":344.25,"close":3978.62,"source":"reported"},{"date":"2025-01","per":12.07,"eps":344.25,"close":4153.93,"source":"reported"},{"date":"2025-02","per":11.23,"eps":344.25,"close":3866.61,"source":"reported"},{"date":"2025-03","per":18.68,"eps":187.73,"close":3506.25,"source":"reported"},{"date":"2025-04","per":21.43,"eps":187.73,"close":4022.45,"source":"reported"},{"date":"2025-05","per":22.75,"eps":187.73,"close":4270.81,"source":"reported"},{"date":"2025-06","per":38.24,"eps":114.74,"close":4387.68,"source":"reported"},{"date":"2025-07","per":39.0,"eps":114.74,"close":4475.34,"source":"reported"},{"date":"2025-08","per":39.73,"eps":114.74,"close":4558.12,"source":"reported"},{"date":"2025-09","per":25.49,"eps":162.4,"close":4139.32,"source":"reported"},{"date":"2025-10","per":28.22,"eps":162.4,"close":4582.47,"source":"reported"},{"date":"2025-11","per":26.03,"eps":162.4,"close":4226.98,"source":"reported"}],"trailing_per_history_meta":{"avg":20.59,"std":9.93,"upper_1sd":30.52,"lower_1sd":10.66,"current":26.03,"count":18},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.45,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.36,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.45,"summary":"배당수익률 1.45%","metrics":[{"name":"배당수익률","value":1.45,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-38.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:39.459795+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":-0.37986494006195004,"dividend_yield":null,"eps":-1825.0,"revenue":7618373234.0,"operating_income":-299767761.0,"net_income":-11860183362.0,"market_cap":null,"profit_margin":-1.5567868621964132,"operating_margin":-0.03934800144237722,"roa":-0.1490548464828842,"gross_margin":0.2847642237214129,"total_equity":31222105836.0,"total_assets":79569256833.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.03,"roe":-0.0021063267286416452,"dividend_yield":1.45,"eps":-13.91,"revenue":14928140628.0,"operating_income":648294878.0,"net_income":-90393942.0,"market_cap":44900000000.0,"profit_margin":-0.006055271333018688,"operating_margin":0.043427704370899635,"roa":-0.0009094923862271638,"gross_margin":0.25021222777028623,"total_equity":42915441736.0,"total_assets":99389443352.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4202768486808368,"dividend_yield":null,"eps":-2832.87,"revenue":5682257255.0,"operating_income":-317760830.0,"net_income":-18404041046.0,"market_cap":null,"profit_margin":-3.238860935028187,"operating_margin":-0.055921584634414795,"roa":-0.223669762101717,"gross_margin":0.2192023592215907,"total_equity":43790280392.0,"total_assets":82282204233.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010025212648418814,"dividend_yield":null,"eps":100.0,"revenue":7346308283.0,"operating_income":504358679.0,"net_income":651911412.0,"market_cap":null,"profit_margin":0.08874000203729267,"operating_margin":0.06865471194111607,"roa":0.007551909674386555,"gross_margin":0.3318713879244373,"total_equity":65027190431.0,"total_assets":86324047838.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0004709296094770361,"dividend_yield":null,"eps":4.64,"revenue":8174704693.0,"operating_income":351788692.0,"net_income":30134882.0,"market_cap":null,"profit_margin":0.003686357260807782,"operating_margin":0.043033810420238995,"roa":0.0003608090197404714,"gross_margin":0.19481135231266267,"total_equity":63990204467.0,"total_assets":83520312274.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.002911181295626217,"dividend_yield":null,"eps":-29.97,"revenue":6405887095.0,"operating_income":-518369835.0,"net_income":-194687240.0,"market_cap":null,"profit_margin":-0.030391924976629642,"operating_margin":-0.0809208509785638,"roa":-0.0022608044975269484,"gross_margin":0.27884696381774116,"total_equity":66875683865.0,"total_assets":86114142206.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008394257147926257,"dividend_yield":null,"eps":87.73,"revenue":7849213331.0,"operating_income":-501543558.0,"net_income":569965140.0,"market_cap":null,"profit_margin":0.07261430107256184,"operating_margin":-0.06389730242382172,"roa":0.0058585716286809345,"gross_margin":0.23420679811817438,"total_equity":67899413844.0,"total_assets":97287389508.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.004668705175564744,"dividend_yield":null,"eps":52.34,"revenue":9731747234.0,"operating_income":191946065.0,"net_income":340037496.0,"market_cap":null,"profit_margin":0.03494105301173506,"operating_margin":0.01972370021381096,"roa":0.0032897292383893086,"gross_margin":0.13246044281712793,"total_equity":72833362402.0,"total_assets":103363368642.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006942861160811644,"dividend_yield":null,"eps":77.63,"revenue":10193834307.0,"operating_income":1244113241.0,"net_income":504347824.0,"market_cap":null,"profit_margin":0.049475772198265926,"operating_margin":0.12204566049751077,"roa":0.004964698956675631,"gross_margin":0.22979650791375178,"total_equity":72642648660.0,"total_assets":101586788726.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011326783041349008,"dividend_yield":null,"eps":126.55,"revenue":6959660220.0,"operating_income":857711352.0,"net_income":822163453.0,"market_cap":null,"profit_margin":0.11813270001850751,"operating_margin":0.12324040612430932,"roa":0.008469036974270592,"gross_margin":0.21932470691794778,"total_equity":72585786273.0,"total_assets":97078741715.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0035117963699124936,"dividend_yield":null,"eps":38.81,"revenue":6558884657.0,"operating_income":-151362493.0,"net_income":252158279.0,"market_cap":null,"profit_margin":0.038445298581502405,"operating_margin":-0.023077474435910027,"roa":0.0026799762798025324,"gross_margin":0.1462007031906858,"total_equity":71803217624.0,"total_assets":94089742846.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0197797656134247,"dividend_yield":null,"eps":220.0,"revenue":5816177091.0,"operating_income":1456560597.0,"net_income":1426823213.0,"market_cap":null,"profit_margin":0.24531976772300793,"operating_margin":0.25043264230277545,"roa":0.017469975901936424,"gross_margin":0.3757791753593632,"total_equity":72135496491.0,"total_assets":81672878143.0}],"current_price":3090.0,"change_pct":0.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11800.0},{"date":"2016-10-25","close":12050.0},{"date":"2016-10-26","close":11200.0},{"date":"2016-10-27","close":11450.0},{"date":"2016-10-28","close":10600.0},{"date":"2016-10-31","close":10300.0},{"date":"2016-11-01","close":10150.0},{"date":"2016-11-02","close":10050.0},{"date":"2016-11-03","close":10000.0},{"date":"2016-11-04","close":9960.0},{"date":"2016-11-07","close":10000.0},{"date":"2016-11-08","close":10050.0},{"date":"2016-11-09","close":9520.0},{"date":"2016-11-10","close":9980.0},{"date":"2016-11-11","close":10100.0},{"date":"2016-11-14","close":10150.0},{"date":"2016-11-15","close":9820.0},{"date":"2016-11-16","close":9830.0},{"date":"2016-11-17","close":9740.0},{"date":"2016-11-18","close":9350.0},{"date":"2016-11-21","close":9290.0},{"date":"2016-11-22","close":9250.0},{"date":"2016-11-23","close":8820.0},{"date":"2016-11-24","close":8780.0},{"date":"2016-11-25","close":8850.0},{"date":"2016-11-28","close":8720.0},{"date":"2016-11-29","close":8720.0},{"date":"2016-11-30","close":8770.0},{"date":"2016-12-01","close":8650.0},{"date":"2016-12-02","close":8260.0},{"date":"2016-12-05","close":7810.0},{"date":"2016-12-06","close":7980.0},{"date":"2016-12-07","close":7910.0},{"date":"2016-12-08","close":8230.0},{"date":"2016-12-09","close":8390.0},{"date":"2016-12-12","close":8670.0},{"date":"2016-12-13","close":8700.0},{"date":"2016-12-14","close":8720.0},{"date":"2016-12-15","close":8820.0},{"date":"2016-12-16","close":9010.0},{"date":"2016-12-19","close":9120.0},{"date":"2016-12-20","close":9120.0},{"date":"2016-12-21","close":9020.0},{"date":"2016-12-22","close":8980.0},{"date":"2016-12-23","close":9040.0},{"date":"2016-12-26","close":8900.0},{"date":"2016-12-27","close":8970.0},{"date":"2016-12-28","close":9080.0},{"date":"2016-12-29","close":9150.0},{"date":"2017-01-02","close":9160.0},{"date":"2017-01-03","close":9160.0},{"date":"2017-01-04","close":9020.0},{"date":"2017-01-05","close":9080.0},{"date":"2017-01-06","close":9470.0},{"date":"2017-01-09","close":9590.0},{"date":"2017-01-10","close":9580.0},{"date":"2017-01-11","close":9470.0},{"date":"2017-01-12","close":9270.0},{"date":"2017-01-13","close":9260.0},{"date":"2017-01-16","close":9140.0},{"date":"2017-01-17","close":8820.0},{"date":"2017-01-18","close":8850.0},{"date":"2017-01-19","close":8930.0},{"date":"2017-01-20","close":8900.0},{"date":"2017-01-23","close":8870.0},{"date":"2017-01-24","close":8800.0},{"date":"2017-01-25","close":8800.0},{"date":"2017-01-26","close":8810.0},{"date":"2017-01-31","close":8770.0},{"date":"2017-02-01","close":8890.0},{"date":"2017-02-02","close":8860.0},{"date":"2017-02-03","close":8810.0},{"date":"2017-02-06","close":8800.0},{"date":"2017-02-07","close":8690.0},{"date":"2017-02-08","close":8500.0},{"date":"2017-02-09","close":8590.0},{"date":"2017-02-10","close":8720.0},{"date":"2017-02-13","close":8780.0},{"date":"2017-02-14","close":8720.0},{"date":"2017-02-15","close":8800.0},{"date":"2017-02-16","close":8720.0},{"date":"2017-02-17","close":8690.0},{"date":"2017-02-20","close":8800.0},{"date":"2017-02-21","close":8840.0},{"date":"2017-02-22","close":8880.0},{"date":"2017-02-23","close":8820.0},{"date":"2017-02-24","close":8620.0},{"date":"2017-02-27","close":8650.0},{"date":"2017-02-28","close":8670.0},{"date":"2017-03-02","close":8670.0},{"date":"2017-03-03","close":8660.0},{"date":"2017-03-06","close":8600.0},{"date":"2017-03-07","close":8580.0},{"date":"2017-03-08","close":8820.0},{"date":"2017-03-09","close":8730.0},{"date":"2017-03-10","close":8850.0},{"date":"2017-03-13","close":9070.0},{"date":"2017-03-14","close":9050.0},{"date":"2017-03-15","close":9120.0},{"date":"2017-03-16","close":9000.0},{"date":"2017-03-17","close":8880.0},{"date":"2017-03-20","close":8730.0},{"date":"2017-03-21","close":8670.0},{"date":"2017-03-22","close":8520.0},{"date":"2017-03-23","close":8470.0},{"date":"2017-03-24","close":8530.0},{"date":"2017-03-27","close":8400.0},{"date":"2017-03-28","close":8620.0},{"date":"2017-03-29","close":8550.0},{"date":"2017-03-30","close":8560.0},{"date":"2017-03-31","close":8800.0},{"date":"2017-04-03","close":8810.0},{"date":"2017-04-04","close":8800.0},{"date":"2017-04-05","close":8840.0},{"date":"2017-04-06","close":8980.0},{"date":"2017-04-07","close":8990.0},{"date":"2017-04-10","close":8860.0},{"date":"2017-04-11","close":9120.0},{"date":"2017-04-12","close":9310.0},{"date":"2017-04-13","close":9140.0},{"date":"2017-04-14","close":9200.0},{"date":"2017-04-17","close":9290.0},{"date":"2017-04-18","close":9230.0},{"date":"2017-04-19","close":9140.0},{"date":"2017-04-20","close":9250.0},{"date":"2017-04-21","close":9070.0},{"date":"2017-04-24","close":9050.0},{"date":"2017-04-25","close":9520.0},{"date":"2017-04-26","close":9430.0},{"date":"2017-04-27","close":9630.0},{"date":"2017-04-28","close":9580.0},{"date":"2017-05-02","close":9430.0},{"date":"2017-05-04","close":9560.0},{"date":"2017-05-08","close":9530.0},{"date":"2017-05-10","close":9510.0},{"date":"2017-05-11","close":9830.0},{"date":"2017-05-12","close":9630.0},{"date":"2017-05-15","close":9740.0},{"date":"2017-05-16","close":9700.0},{"date":"2017-05-17","close":9800.0},{"date":"2017-05-18","close":9800.0},{"date":"2017-05-19","close":9910.0},{"date":"2017-05-22","close":10050.0},{"date":"2017-05-23","close":10050.0},{"date":"2017-05-24","close":10100.0},{"date":"2017-05-25","close":10150.0},{"date":"2017-05-26","close":10050.0},{"date":"2017-05-29","close":9770.0},{"date":"2017-05-30","close":9850.0},{"date":"2017-05-31","close":9820.0},{"date":"2017-06-01","close":10100.0},{"date":"2017-06-02","close":10250.0},{"date":"2017-06-05","close":10350.0},{"date":"2017-06-07","close":10550.0},{"date":"2017-06-08","close":10650.0},{"date":"2017-06-09","close":10800.0},{"date":"2017-06-12","close":10450.0},{"date":"2017-06-13","close":10400.0},{"date":"2017-06-14","close":10500.0},{"date":"2017-06-15","close":10200.0},{"date":"2017-06-16","close":10150.0},{"date":"2017-06-19","close":10650.0},{"date":"2017-06-20","close":10900.0},{"date":"2017-06-21","close":10900.0},{"date":"2017-06-22","close":10600.0},{"date":"2017-06-23","close":10650.0},{"date":"2017-06-26","close":10350.0},{"date":"2017-06-27","close":10300.0},{"date":"2017-06-28","close":10050.0},{"date":"2017-06-29","close":10300.0},{"date":"2017-06-30","close":10350.0},{"date":"2017-07-03","close":10200.0},{"date":"2017-07-04","close":10250.0},{"date":"2017-07-05","close":10350.0},{"date":"2017-07-06","close":10150.0},{"date":"2017-07-07","close":10100.0},{"date":"2017-07-10","close":10000.0},{"date":"2017-07-11","close":10350.0},{"date":"2017-07-12","close":10300.0},{"date":"2017-07-13","close":10350.0},{"date":"2017-07-14","close":10300.0},{"date":"2017-07-17","close":10250.0},{"date":"2017-07-18","close":10000.0},{"date":"2017-07-19","close":9910.0},{"date":"2017-07-20","close":9970.0},{"date":"2017-07-21","close":9980.0},{"date":"2017-07-24","close":9990.0},{"date":"2017-07-25","close":9900.0},{"date":"2017-07-26","close":9770.0},{"date":"2017-07-27","close":9510.0},{"date":"2017-07-28","close":9230.0},{"date":"2017-07-31","close":9080.0},{"date":"2017-08-01","close":9340.0},{"date":"2017-08-02","close":9440.0},{"date":"2017-08-03","close":9390.0},{"date":"2017-08-04","close":9450.0},{"date":"2017-08-07","close":9360.0},{"date":"2017-08-08","close":9460.0},{"date":"2017-08-09","close":9320.0},{"date":"2017-08-10","close":9150.0},{"date":"2017-08-11","close":9000.0},{"date":"2017-08-14","close":8910.0},{"date":"2017-08-16","close":9220.0},{"date":"2017-08-17","close":9380.0},{"date":"2017-08-18","close":9330.0},{"date":"2017-08-21","close":9240.0},{"date":"2017-08-22","close":9090.0},{"date":"2017-08-23","close":9020.0},{"date":"2017-08-24","close":9060.0},{"date":"2017-08-25","close":9040.0},{"date":"2017-08-28","close":8950.0},{"date":"2017-08-29","close":8860.0},{"date":"2017-08-30","close":8830.0},{"date":"2017-08-31","close":8820.0},{"date":"2017-09-01","close":9100.0},{"date":"2017-09-04","close":9030.0},{"date":"2017-09-05","close":8950.0},{"date":"2017-09-06","close":9120.0},{"date":"2017-09-07","close":9080.0},{"date":"2017-09-08","close":8950.0},{"date":"2017-09-11","close":8900.0},{"date":"2017-09-12","close":8880.0},{"date":"2017-09-13","close":8760.0},{"date":"2017-09-14","close":8760.0},{"date":"2017-09-15","close":8690.0},{"date":"2017-09-18","close":8920.0},{"date":"2017-09-19","close":9090.0},{"date":"2017-09-20","close":9030.0},{"date":"2017-09-21","close":8920.0},{"date":"2017-09-22","close":8900.0},{"date":"2017-09-25","close":8640.0},{"date":"2017-09-26","close":8670.0},{"date":"2017-09-27","close":8800.0},{"date":"2017-09-28","close":8960.0},{"date":"2017-09-29","close":9160.0},{"date":"2017-10-10","close":9230.0},{"date":"2017-10-11","close":9130.0},{"date":"2017-10-12","close":9090.0},{"date":"2017-10-13","close":9080.0},{"date":"2017-10-16","close":8990.0},{"date":"2017-10-17","close":9070.0},{"date":"2017-10-18","close":9000.0},{"date":"2017-10-19","close":9110.0},{"date":"2017-10-20","close":9040.0},{"date":"2017-10-23","close":8870.0},{"date":"2017-10-24","close":8800.0},{"date":"2017-10-25","close":9100.0},{"date":"2017-10-26","close":9170.0},{"date":"2017-10-27","close":9390.0},{"date":"2017-10-30","close":9390.0},{"date":"2017-10-31","close":9430.0},{"date":"2017-11-01","close":9340.0},{"date":"2017-11-02","close":9290.0},{"date":"2017-11-03","close":9080.0},{"date":"2017-11-06","close":8820.0},{"date":"2017-11-07","close":8570.0},{"date":"2017-11-08","close":8710.0},{"date":"2017-11-09","close":8650.0},{"date":"2017-11-10","close":8800.0},{"date":"2017-11-13","close":8800.0},{"date":"2017-11-14","close":8920.0},{"date":"2017-11-15","close":9320.0},{"date":"2017-11-16","close":8880.0},{"date":"2017-11-17","close":8720.0},{"date":"2017-11-20","close":8710.0},{"date":"2017-11-21","close":8590.0},{"date":"2017-11-22","close":8600.0},{"date":"2017-11-23","close":8640.0},{"date":"2017-11-24","close":8670.0},{"date":"2017-11-27","close":8660.0},{"date":"2017-11-28","close":8640.0},{"date":"2017-11-29","close":8520.0},{"date":"2017-11-30","close":8320.0},{"date":"2017-12-01","close":8460.0},{"date":"2017-12-04","close":8460.0},{"date":"2017-12-05","close":8690.0},{"date":"2017-12-06","close":8690.0},{"date":"2017-12-07","close":8640.0},{"date":"2017-12-08","close":8620.0},{"date":"2017-12-11","close":8590.0},{"date":"2017-12-12","close":8480.0},{"date":"2017-12-13","close":8480.0},{"date":"2017-12-14","close":8460.0},{"date":"2017-12-15","close":8480.0},{"date":"2017-12-18","close":8520.0},{"date":"2017-12-19","close":8350.0},{"date":"2017-12-20","close":8430.0},{"date":"2017-12-21","close":8350.0},{"date":"2017-12-22","close":8200.0},{"date":"2017-12-26","close":8130.0},{"date":"2017-12-27","close":8100.0},{"date":"2017-12-28","close":8320.0},{"date":"2018-01-02","close":7976.9741},{"date":"2018-01-03","close":8090.9302},{"date":"2018-01-04","close":8043.4492},{"date":"2018-01-05","close":7976.9741},{"date":"2018-01-08","close":7938.9883},{"date":"2018-01-09","close":7957.981},{"date":"2018-01-10","close":7938.9883},{"date":"2018-01-11","close":7929.4917},{"date":"2018-01-12","close":7787.0459},{"date":"2018-01-15","close":7673.0889},{"date":"2018-01-16","close":7815.5352},{"date":"2018-01-17","close":8024.4561},{"date":"2018-01-18","close":8109.9233},{"date":"2018-01-19","close":8138.4126},{"date":"2018-01-22","close":8214.3838},{"date":"2018-01-23","close":8309.3486},{"date":"2018-01-24","close":8404.3115},{"date":"2018-01-25","close":8537.2607},{"date":"2018-01-26","close":8546.7578},{"date":"2018-01-29","close":8404.3115},{"date":"2018-01-30","close":8385.3184},{"date":"2018-01-31","close":8347.334},{"date":"2018-02-01","close":8385.3184},{"date":"2018-02-02","close":8309.3486},{"date":"2018-02-05","close":8138.4126},{"date":"2018-02-06","close":7957.981},{"date":"2018-02-07","close":7882.0098},{"date":"2018-02-08","close":7844.0244},{"date":"2018-02-09","close":7758.5566},{"date":"2018-02-12","close":7749.0601},{"date":"2018-02-13","close":7844.0244},{"date":"2018-02-14","close":7863.0171},{"date":"2018-02-19","close":7891.5063},{"date":"2018-02-20","close":7844.0244},{"date":"2018-02-21","close":7929.4917},{"date":"2018-02-22","close":7948.4849},{"date":"2018-02-23","close":7948.4849},{"date":"2018-02-26","close":8033.9521},{"date":"2018-02-27","close":8128.9155},{"date":"2018-02-28","close":8062.4414},{"date":"2018-03-02","close":8128.9155},{"date":"2018-03-05","close":8166.9019},{"date":"2018-03-06","close":8128.9155},{"date":"2018-03-07","close":8356.8301},{"date":"2018-03-08","close":8309.3486},{"date":"2018-03-09","close":8261.8662},{"date":"2018-03-12","close":8385.3184},{"date":"2018-03-13","close":8404.3115},{"date":"2018-03-14","close":8546.7578},{"date":"2018-03-15","close":8594.2393},{"date":"2018-03-16","close":8489.7793},{"date":"2018-03-19","close":9031.0742},{"date":"2018-03-20","close":9040.5703},{"date":"2018-03-21","close":8888.6279},{"date":"2018-03-22","close":8641.7217},{"date":"2018-03-23","close":8461.29},{"date":"2018-03-26","close":8480.2822},{"date":"2018-03-27","close":8508.7715},{"date":"2018-03-28","close":8527.7646},{"date":"2018-03-29","close":8784.167},{"date":"2018-03-30","close":8755.6787},{"date":"2018-04-02","close":8584.7432},{"date":"2018-04-03","close":8575.2461},{"date":"2018-04-04","close":9183.0166},{"date":"2018-04-05","close":9164.0234},{"date":"2018-04-06","close":9202.0098},{"date":"2018-04-09","close":9401.4336},{"date":"2018-04-10","close":9239.9951},{"date":"2018-04-11","close":9116.542},{"date":"2018-04-12","close":9258.9873},{"date":"2018-04-13","close":9268.4844},{"date":"2018-04-16","close":9164.0234},{"date":"2018-04-17","close":9230.499},{"date":"2018-04-18","close":9876.2529},{"date":"2018-04-19","close":9971.2168},{"date":"2018-04-20","close":9420.4268},{"date":"2018-04-23","close":9353.9521},{"date":"2018-04-24","close":9126.0381},{"date":"2018-04-25","close":9202.0098},{"date":"2018-04-26","close":9183.0166},{"date":"2018-04-27","close":9173.5205},{"date":"2018-04-30","close":11490.6416},{"date":"2018-05-02","close":11110.7852},{"date":"2018-05-03","close":10683.4463},{"date":"2018-05-04","close":10683.4463},{"date":"2018-05-08","close":10825.8926},{"date":"2018-05-09","close":11585.6055},{"date":"2018-05-10","close":11348.1953},{"date":"2018-05-11","close":11490.6416},{"date":"2018-05-14","close":12107.9062},{"date":"2018-05-15","close":12297.835},{"date":"2018-05-16","close":10683.4463},{"date":"2018-05-17","close":10873.375},{"date":"2018-05-18","close":11965.4609},{"date":"2018-05-21","close":11870.4961},{"date":"2018-05-23","close":11728.0508},{"date":"2018-05-24","close":11585.6055},{"date":"2018-05-25","close":10066.1816},{"date":"2018-05-28","close":12107.9062},{"date":"2018-05-29","close":11965.4609},{"date":"2018-05-30","close":12392.7988},{"date":"2018-05-31","close":13105.0283},{"date":"2018-06-01","close":12202.8711},{"date":"2018-06-04","close":11490.6416},{"date":"2018-06-05","close":11443.1592},{"date":"2018-06-07","close":11110.7852},{"date":"2018-06-08","close":10683.4463},{"date":"2018-06-11","close":10778.4111},{"date":"2018-06-12","close":10778.4111},{"date":"2018-06-14","close":10730.9287},{"date":"2018-06-15","close":10778.4111},{"date":"2018-06-18","close":10920.8564},{"date":"2018-06-19","close":11775.5322},{"date":"2018-06-20","close":11585.6055},{"date":"2018-06-21","close":10825.8926},{"date":"2018-06-22","close":10683.4463},{"date":"2018-06-25","close":11158.2666},{"date":"2018-06-26","close":11015.8213},{"date":"2018-06-27","close":10635.9648},{"date":"2018-06-28","close":9410.9307},{"date":"2018-06-29","close":9733.8066},{"date":"2018-07-02","close":9211.5059},{"date":"2018-07-03","close":9344.4551},{"date":"2018-07-04","close":9296.9736},{"date":"2018-07-05","close":9638.8428},{"date":"2018-07-06","close":9638.8428},{"date":"2018-07-09","close":9164.0234},{"date":"2018-07-10","close":9429.9229},{"date":"2018-07-11","close":9876.2529},{"date":"2018-07-12","close":9923.7354},{"date":"2018-07-13","close":10161.1455},{"date":"2018-07-16","close":10398.5557},{"date":"2018-07-17","close":10398.5557},{"date":"2018-07-18","close":9876.2529},{"date":"2018-07-19","close":9543.8789},{"date":"2018-07-20","close":9733.8066},{"date":"2018-07-23","close":9591.3613},{"date":"2018-07-24","close":10920.8564},{"date":"2018-07-25","close":10635.9648},{"date":"2018-07-26","close":10588.4834},{"date":"2018-07-27","close":10873.375},{"date":"2018-07-30","close":10398.5557},{"date":"2018-07-31","close":10256.1094},{"date":"2018-08-01","close":10256.1094},{"date":"2018-08-02","close":10256.1094},{"date":"2018-08-03","close":10588.4834},{"date":"2018-08-06","close":10493.5195},{"date":"2018-08-07","close":10493.5195},{"date":"2018-08-08","close":10493.5195},{"date":"2018-08-09","close":10446.0371},{"date":"2018-08-10","close":10588.4834},{"date":"2018-08-13","close":10446.0371},{"date":"2018-08-14","close":10446.0371},{"date":"2018-08-16","close":10635.9648},{"date":"2018-08-17","close":11205.749},{"date":"2018-08-20","close":11443.1592},{"date":"2018-08-21","close":11443.1592},{"date":"2018-08-22","close":11300.7129},{"date":"2018-08-23","close":11158.2666},{"date":"2018-08-24","close":11395.6768},{"date":"2018-08-27","close":10398.5557},{"date":"2018-08-28","close":10113.6631},{"date":"2018-08-29","close":10256.1094},{"date":"2018-08-30","close":10398.5557},{"date":"2018-08-31","close":10303.5918},{"date":"2018-09-03","close":10018.6992},{"date":"2018-09-04","close":10208.627},{"date":"2018-09-05","close":10303.5918},{"date":"2018-09-06","close":10351.0732},{"date":"2018-09-07","close":10351.0732},{"date":"2018-09-10","close":10446.0371},{"date":"2018-09-11","close":11348.1953},{"date":"2018-09-12","close":11300.7129},{"date":"2018-09-13","close":11110.7852},{"date":"2018-09-14","close":11348.1953},{"date":"2018-09-17","close":11205.749},{"date":"2018-09-18","close":10873.375},{"date":"2018-09-19","close":10920.8564},{"date":"2018-09-20","close":11015.8213},{"date":"2018-09-21","close":11205.749},{"date":"2018-09-27","close":10873.375},{"date":"2018-09-28","close":10588.4834},{"date":"2018-10-01","close":10683.4463},{"date":"2018-10-02","close":10493.5195},{"date":"2018-10-04","close":10825.8926},{"date":"2018-10-05","close":10920.8564},{"date":"2018-10-08","close":11158.2666},{"date":"2018-10-10","close":9686.3252},{"date":"2018-10-11","close":8736.6855},{"date":"2018-10-12","close":8945.6064},{"date":"2018-10-15","close":9287.4766},{"date":"2018-10-16","close":9591.3613},{"date":"2018-10-17","close":9876.2529},{"date":"2018-10-18","close":9923.7354},{"date":"2018-10-19","close":9781.2891},{"date":"2018-10-22","close":9543.8789},{"date":"2018-10-23","close":9334.959},{"date":"2018-10-24","close":9315.9658},{"date":"2018-10-25","close":9211.5059},{"date":"2018-10-26","close":8727.1895},{"date":"2018-10-29","close":7540.1392},{"date":"2018-10-30","close":7312.2261},{"date":"2018-10-31","close":7682.5854},{"date":"2018-11-01","close":8014.96},{"date":"2018-11-02","close":8413.8076},{"date":"2018-11-05","close":8423.3037},{"date":"2018-11-06","close":8499.2754},{"date":"2018-11-07","close":8309.3486},{"date":"2018-11-08","close":8385.3184},{"date":"2018-11-09","close":8261.8662},{"date":"2018-11-12","close":8043.4492},{"date":"2018-11-13","close":7967.4775},{"date":"2018-11-14","close":7967.4775},{"date":"2018-11-15","close":7995.9668},{"date":"2018-11-16","close":7967.4775},{"date":"2018-11-19","close":8261.8662},{"date":"2018-11-20","close":8385.3184},{"date":"2018-11-21","close":8527.7646},{"date":"2018-11-22","close":8537.2607},{"date":"2018-11-23","close":8831.6494},{"date":"2018-11-26","close":9021.5771},{"date":"2018-11-27","close":9031.0742},{"date":"2018-11-28","close":8727.1895},{"date":"2018-11-29","close":8879.1318},{"date":"2018-11-30","close":8869.6348},{"date":"2018-12-03","close":9249.4912},{"date":"2018-12-04","close":9202.0098},{"date":"2018-12-05","close":9050.0664},{"date":"2018-12-06","close":8736.6855},{"date":"2018-12-07","close":9059.5635},{"date":"2018-12-10","close":8641.7217},{"date":"2018-12-11","close":8603.7354},{"date":"2018-12-12","close":8176.3979},{"date":"2018-12-13","close":8385.3184},{"date":"2018-12-14","close":8385.3184},{"date":"2018-12-17","close":8138.4126},{"date":"2018-12-18","close":7901.0029},{"date":"2018-12-19","close":8052.9453},{"date":"2018-12-20","close":8119.4194},{"date":"2018-12-21","close":8214.3838},{"date":"2018-12-24","close":8071.938},{"date":"2018-12-26","close":7711.0747},{"date":"2018-12-27","close":7578.125},{"date":"2018-12-28","close":7976.9741},{"date":"2019-01-02","close":7701.5781},{"date":"2019-01-03","close":7891.5063},{"date":"2019-01-04","close":7967.4775},{"date":"2019-01-07","close":7986.4707},{"date":"2019-01-08","close":8043.4492},{"date":"2019-01-09","close":8432.8008},{"date":"2019-01-10","close":8280.8594},{"date":"2019-01-11","close":8584.7432},{"date":"2019-01-14","close":8603.7354},{"date":"2019-01-15","close":8603.7354},{"date":"2019-01-16","close":8983.5918},{"date":"2019-01-17","close":8803.1602},{"date":"2019-01-18","close":8917.1172},{"date":"2019-01-21","close":8926.6133},{"date":"2019-01-22","close":8898.124},{"date":"2019-01-23","close":8888.6279},{"date":"2019-01-24","close":8888.6279},{"date":"2019-01-25","close":9031.0742},{"date":"2019-01-28","close":8936.1104},{"date":"2019-01-29","close":8746.1816},{"date":"2019-01-30","close":8841.1455},{"date":"2019-01-31","close":8993.0889},{"date":"2019-02-01","close":9306.4697},{"date":"2019-02-07","close":9477.4043},{"date":"2019-02-08","close":9439.4199},{"date":"2019-02-11","close":9306.4697},{"date":"2019-02-12","close":9306.4697},{"date":"2019-02-13","close":9230.499},{"date":"2019-02-14","close":9353.9521},{"date":"2019-02-15","close":9401.4336},{"date":"2019-02-18","close":9353.9521},{"date":"2019-02-19","close":9353.9521},{"date":"2019-02-20","close":9221.002},{"date":"2019-02-21","close":9145.0312},{"date":"2019-02-22","close":9277.9805},{"date":"2019-02-25","close":9116.542},{"date":"2019-02-26","close":9372.9443},{"date":"2019-02-27","close":9372.9443},{"date":"2019-02-28","close":8252.3701},{"date":"2019-03-04","close":7844.0244},{"date":"2019-03-05","close":7910.499},{"date":"2019-03-06","close":7957.981},{"date":"2019-03-07","close":7844.0244},{"date":"2019-03-08","close":7730.0674},{"date":"2019-03-11","close":7711.0747},{"date":"2019-03-12","close":7834.5278},{"date":"2019-03-13","close":7853.5205},{"date":"2019-03-14","close":8119.4194},{"date":"2019-03-15","close":7682.5854},{"date":"2019-03-18","close":7844.0244},{"date":"2019-03-19","close":7891.5063},{"date":"2019-03-20","close":7815.5352},{"date":"2019-03-21","close":7796.5425},{"date":"2019-03-22","close":7768.0532},{"date":"2019-03-25","close":7644.5996},{"date":"2019-03-26","close":7749.0601},{"date":"2019-03-27","close":7692.082},{"date":"2019-03-28","close":7673.0889},{"date":"2019-03-29","close":7796.5425},{"date":"2019-04-01","close":7825.0312},{"date":"2019-04-02","close":7882.0098},{"date":"2019-04-03","close":7901.0029},{"date":"2019-04-04","close":7853.5205},{"date":"2019-04-05","close":8024.4561},{"date":"2019-04-08","close":8033.9521},{"date":"2019-04-09","close":8014.96},{"date":"2019-04-10","close":8005.4629},{"date":"2019-04-11","close":8005.4629},{"date":"2019-04-12","close":7815.5352},{"date":"2019-04-15","close":7825.0312},{"date":"2019-04-16","close":7825.0312},{"date":"2019-04-17","close":7749.0601},{"date":"2019-04-18","close":7635.1035},{"date":"2019-04-19","close":7587.6211},{"date":"2019-04-22","close":7654.0962},{"date":"2019-04-23","close":7587.6211},{"date":"2019-04-24","close":7654.0962},{"date":"2019-04-25","close":7597.1177},{"date":"2019-04-26","close":7587.6211},{"date":"2019-04-29","close":7587.6211},{"date":"2019-04-30","close":7416.6865},{"date":"2019-05-02","close":7369.2046},{"date":"2019-05-03","close":7378.7007},{"date":"2019-05-07","close":7283.7368},{"date":"2019-05-08","close":7255.2476},{"date":"2019-05-09","close":7179.2764},{"date":"2019-05-10","close":7150.7871},{"date":"2019-05-13","close":6979.8521},{"date":"2019-05-14","close":6951.3633},{"date":"2019-05-15","close":7008.3413},{"date":"2019-05-16","close":7112.8018},{"date":"2019-05-17","close":7065.3193},{"date":"2019-05-20","close":7226.7583},{"date":"2019-05-21","close":6970.3555},{"date":"2019-05-22","close":6799.4204},{"date":"2019-05-23","close":6913.3774},{"date":"2019-05-24","close":6761.4351},{"date":"2019-05-27","close":6827.9097},{"date":"2019-05-28","close":7103.3052},{"date":"2019-05-29","close":7008.3413},{"date":"2019-05-30","close":6761.4351},{"date":"2019-05-31","close":6818.4136},{"date":"2019-06-03","close":6789.9243},{"date":"2019-06-04","close":6780.4277},{"date":"2019-06-05","close":6846.9028},{"date":"2019-06-07","close":6856.3989},{"date":"2019-06-10","close":6998.8447},{"date":"2019-06-11","close":7122.2979},{"date":"2019-06-12","close":7179.2764},{"date":"2019-06-13","close":7179.2764},{"date":"2019-06-14","close":7207.7656},{"date":"2019-06-17","close":7169.7798},{"date":"2019-06-18","close":7084.3125},{"date":"2019-06-19","close":7103.3052},{"date":"2019-06-20","close":7103.3052},{"date":"2019-06-21","close":7141.2905},{"date":"2019-06-24","close":7255.2476},{"date":"2019-06-25","close":7207.7656},{"date":"2019-06-26","close":7169.7798},{"date":"2019-06-27","close":6989.3481},{"date":"2019-06-28","close":6894.3848},{"date":"2019-07-01","close":7150.7871},{"date":"2019-07-02","close":6989.3481},{"date":"2019-07-03","close":6808.917},{"date":"2019-07-04","close":6951.3633},{"date":"2019-07-05","close":6970.3555},{"date":"2019-07-08","close":6704.4565},{"date":"2019-07-09","close":6628.4854},{"date":"2019-07-10","close":6780.4277},{"date":"2019-07-11","close":6932.3701},{"date":"2019-07-12","close":7027.334},{"date":"2019-07-15","close":6903.8809},{"date":"2019-07-16","close":6808.917},{"date":"2019-07-17","close":6742.4424},{"date":"2019-07-18","close":6656.9746},{"date":"2019-07-19","close":6694.96},{"date":"2019-07-22","close":6827.9097},{"date":"2019-07-23","close":6780.4277},{"date":"2019-07-24","close":6675.9673},{"date":"2019-07-25","close":6609.4927},{"date":"2019-07-26","close":6505.0322},{"date":"2019-07-29","close":6001.7231},{"date":"2019-07-30","close":6134.6729},{"date":"2019-07-31","close":6353.0898},{"date":"2019-08-01","close":6220.1401},{"date":"2019-08-02","close":5954.2412},{"date":"2019-08-05","close":5327.4785},{"date":"2019-08-06","close":4795.6807},{"date":"2019-08-07","close":4938.1265},{"date":"2019-08-08","close":5279.9971},{"date":"2019-08-09","close":5336.9751},{"date":"2019-08-12","close":5602.8745},{"date":"2019-08-13","close":5583.8818},{"date":"2019-08-14","close":5802.2988},{"date":"2019-08-16","close":5764.3135},{"date":"2019-08-19","close":5878.2695},{"date":"2019-08-20","close":5878.2695},{"date":"2019-08-21","close":5878.2695},{"date":"2019-08-22","close":5840.2847},{"date":"2019-08-23","close":5754.8169},{"date":"2019-08-26","close":5640.8604},{"date":"2019-08-27","close":5811.7954},{"date":"2019-08-28","close":6144.1689},{"date":"2019-08-29","close":6191.6514},{"date":"2019-08-30","close":6191.6514},{"date":"2019-09-02","close":6077.6943},{"date":"2019-09-03","close":6239.1333},{"date":"2019-09-04","close":6201.1475},{"date":"2019-09-05","close":6229.6367},{"date":"2019-09-06","close":6220.1401},{"date":"2019-09-09","close":6229.6367},{"date":"2019-09-10","close":6599.9961},{"date":"2019-09-11","close":6685.4639},{"date":"2019-09-16","close":6894.3848},{"date":"2019-09-17","close":6837.4062},{"date":"2019-09-18","close":6846.9028},{"date":"2019-09-19","close":6818.4136},{"date":"2019-09-20","close":6837.4062},{"date":"2019-09-23","close":6941.8667},{"date":"2019-09-24","close":6865.8955},{"date":"2019-09-25","close":6533.5215},{"date":"2019-09-26","close":6742.4424},{"date":"2019-09-27","close":6685.4639},{"date":"2019-09-30","close":6647.478},{"date":"2019-10-01","close":6666.4712},{"date":"2019-10-02","close":6666.4712},{"date":"2019-10-04","close":6410.0684},{"date":"2019-10-07","close":5868.7734},{"date":"2019-10-08","close":5840.2847},{"date":"2019-10-10","close":5849.7808},{"date":"2019-10-11","close":5849.7808},{"date":"2019-10-14","close":5868.7734},{"date":"2019-10-15","close":5887.7661},{"date":"2019-10-16","close":5811.7954},{"date":"2019-10-17","close":5783.3062},{"date":"2019-10-18","close":5792.8027},{"date":"2019-10-21","close":5593.3779},{"date":"2019-10-22","close":5697.8384},{"date":"2019-10-23","close":5650.3564},{"date":"2019-10-24","close":5745.3208},{"date":"2019-10-25","close":5669.3491},{"date":"2019-10-28","close":5678.8457},{"date":"2019-10-29","close":5688.3423},{"date":"2019-10-30","close":5583.8818},{"date":"2019-10-31","close":5555.3926},{"date":"2019-11-01","close":5545.896},{"date":"2019-11-04","close":5631.3638},{"date":"2019-11-05","close":5688.3423},{"date":"2019-11-06","close":5726.3276},{"date":"2019-11-07","close":5650.3564},{"date":"2019-11-08","close":5697.8384},{"date":"2019-11-11","close":5621.8672},{"date":"2019-11-12","close":5612.3711},{"date":"2019-11-13","close":5783.3062},{"date":"2019-11-14","close":5659.853},{"date":"2019-11-15","close":5669.3491},{"date":"2019-11-18","close":5897.2627},{"date":"2019-11-19","close":5697.8384},{"date":"2019-11-20","close":5526.9033},{"date":"2019-11-21","close":5384.457},{"date":"2019-11-22","close":5384.457},{"date":"2019-11-25","close":5412.9463},{"date":"2019-11-26","close":5526.9033},{"date":"2019-11-27","close":5536.3994},{"date":"2019-11-28","close":5526.9033},{"date":"2019-11-29","close":5431.939},{"date":"2019-12-02","close":5393.9536},{"date":"2019-12-03","close":5469.9248},{"date":"2019-12-04","close":5450.9321},{"date":"2019-12-05","close":5450.9321},{"date":"2019-12-06","close":5412.9463},{"date":"2019-12-09","close":5498.4141},{"date":"2019-12-10","close":5536.3994},{"date":"2019-12-11","close":5431.939},{"date":"2019-12-12","close":5327.4785},{"date":"2019-12-13","close":5393.9536},{"date":"2019-12-16","close":5336.9751},{"date":"2019-12-17","close":5289.4937},{"date":"2019-12-18","close":5279.9971},{"date":"2019-12-19","close":5251.5078},{"date":"2019-12-20","close":5232.5151},{"date":"2019-12-23","close":5204.0259},{"date":"2019-12-24","close":5194.5293},{"date":"2019-12-26","close":5232.5151},{"date":"2019-12-27","close":5232.5151},{"date":"2019-12-30","close":5261.0044},{"date":"2020-01-02","close":5279.9971},{"date":"2020-01-03","close":5242.0117},{"date":"2020-01-06","close":5156.5439},{"date":"2020-01-07","close":5223.0186},{"date":"2020-01-08","close":5194.5293},{"date":"2020-01-09","close":5270.501},{"date":"2020-01-10","close":5261.0044},{"date":"2020-01-13","close":5346.4717},{"date":"2020-01-14","close":5327.4785},{"date":"2020-01-15","close":5403.4502},{"date":"2020-01-16","close":5374.9609},{"date":"2020-01-17","close":5412.9463},{"date":"2020-01-20","close":5365.4644},{"date":"2020-01-21","close":5346.4717},{"date":"2020-01-22","close":5374.9609},{"date":"2020-01-23","close":5327.4785},{"date":"2020-01-28","close":5251.5078},{"date":"2020-01-29","close":5317.9824},{"date":"2020-01-30","close":5270.501},{"date":"2020-01-31","close":5147.0474},{"date":"2020-02-03","close":5223.0186},{"date":"2020-02-04","close":5185.0332},{"date":"2020-02-05","close":5185.0332},{"date":"2020-02-06","close":5279.9971},{"date":"2020-02-07","close":5194.5293},{"date":"2020-02-10","close":5327.4785},{"date":"2020-02-11","close":5308.4858},{"date":"2020-02-12","close":5365.4644},{"date":"2020-02-13","close":5526.9033},{"date":"2020-02-14","close":5460.4282},{"date":"2020-02-17","close":5545.896},{"date":"2020-02-18","close":5507.9106},{"date":"2020-02-19","close":5469.9248},{"date":"2020-02-20","close":5393.9536},{"date":"2020-02-21","close":5251.5078},{"date":"2020-02-24","close":5061.5801},{"date":"2020-02-25","close":5080.5728},{"date":"2020-02-26","close":5023.5942},{"date":"2020-02-27","close":4966.6157},{"date":"2020-02-28","close":4871.6519},{"date":"2020-03-02","close":4795.6807},{"date":"2020-03-03","close":4795.6807},{"date":"2020-03-04","close":4881.1479},{"date":"2020-03-05","close":4938.1265},{"date":"2020-03-06","close":4833.666},{"date":"2020-03-09","close":4833.666},{"date":"2020-03-10","close":5365.4644},{"date":"2020-03-11","close":4567.7671},{"date":"2020-03-12","close":4567.7671},{"date":"2020-03-13","close":3822.2998},{"date":"2020-03-16","close":3508.9187},{"date":"2020-03-17","close":3413.9548},{"date":"2020-03-18","close":3152.804},{"date":"2020-03-19","close":2587.7683},{"date":"2020-03-20","close":2763.4517},{"date":"2020-03-23","close":2488.0562},{"date":"2020-03-24","close":2682.7322},{"date":"2020-03-25","close":2896.4014},{"date":"2020-03-26","close":3062.5881},{"date":"2020-03-27","close":3010.3579},{"date":"2020-03-30","close":3067.3364},{"date":"2020-03-31","close":3299.998},{"date":"2020-04-01","close":3304.7463},{"date":"2020-04-02","close":3314.2427},{"date":"2020-04-03","close":3437.696},{"date":"2020-04-06","close":3518.415},{"date":"2020-04-07","close":3622.8755},{"date":"2020-04-08","close":3660.8613},{"date":"2020-04-09","close":3827.0481},{"date":"2020-04-10","close":3846.041},{"date":"2020-04-13","close":3836.5444},{"date":"2020-04-14","close":3912.5156},{"date":"2020-04-16","close":4035.969},{"date":"2020-04-17","close":4050.2131},{"date":"2020-04-20","close":4368.3428},{"date":"2020-04-21","close":4301.8677},{"date":"2020-04-22","close":4244.8896},{"date":"2020-04-23","close":4335.1055},{"date":"2020-04-24","close":4273.3789},{"date":"2020-04-27","close":4301.8677},{"date":"2020-04-28","close":4216.4004},{"date":"2020-04-29","close":4263.8823},{"date":"2020-05-04","close":4154.6743},{"date":"2020-05-06","close":4202.1558},{"date":"2020-05-07","close":4358.8462},{"date":"2020-05-08","close":4425.3213},{"date":"2020-05-11","close":4339.8535},{"date":"2020-05-12","close":4306.6162},{"date":"2020-05-13","close":4325.6089},{"date":"2020-05-14","close":4330.3569},{"date":"2020-05-15","close":4525.0332},{"date":"2020-05-18","close":4824.1699},{"date":"2020-05-19","close":4957.1196},{"date":"2020-05-20","close":4928.6304},{"date":"2020-05-21","close":4900.1411},{"date":"2020-05-22","close":4862.1553},{"date":"2020-05-25","close":4776.6875},{"date":"2020-05-26","close":4985.6084},{"date":"2020-05-27","close":4995.105},{"date":"2020-05-28","close":6486.0391},{"date":"2020-05-29","close":6514.5283},{"date":"2020-06-01","close":6372.083},{"date":"2020-06-02","close":6315.1045},{"date":"2020-06-03","close":6562.0103},{"date":"2020-06-04","close":6248.6294},{"date":"2020-06-05","close":5982.7305},{"date":"2020-06-08","close":6058.7017},{"date":"2020-06-09","close":5954.2412},{"date":"2020-06-10","close":5868.7734},{"date":"2020-06-11","close":5859.2769},{"date":"2020-06-12","close":5792.8027},{"date":"2020-06-15","close":5137.5513},{"date":"2020-06-16","close":5336.9751},{"date":"2020-06-17","close":5450.9321},{"date":"2020-06-18","close":5384.457},{"date":"2020-06-19","close":5640.8604},{"date":"2020-06-22","close":5564.8887},{"date":"2020-06-23","close":5545.896},{"date":"2020-06-24","close":5678.8457},{"date":"2020-06-25","close":5545.896},{"date":"2020-06-26","close":5963.7373},{"date":"2020-06-29","close":5545.896},{"date":"2020-06-30","close":5441.4355},{"date":"2020-07-01","close":5678.8457},{"date":"2020-07-02","close":5802.2988},{"date":"2020-07-03","close":5840.2847},{"date":"2020-07-06","close":5840.2847},{"date":"2020-07-07","close":5802.2988},{"date":"2020-07-08","close":5830.7881},{"date":"2020-07-09","close":5963.7373},{"date":"2020-07-10","close":5802.2988},{"date":"2020-07-13","close":6087.1909},{"date":"2020-07-14","close":5916.2554},{"date":"2020-07-15","close":5811.7954},{"date":"2020-07-16","close":5659.853},{"date":"2020-07-17","close":5754.8169},{"date":"2020-07-20","close":5669.3491},{"date":"2020-07-21","close":5783.3062},{"date":"2020-07-22","close":5859.2769},{"date":"2020-07-23","close":5726.3276},{"date":"2020-07-24","close":5659.853},{"date":"2020-07-27","close":5745.3208},{"date":"2020-07-28","close":5697.8384},{"date":"2020-07-29","close":5697.8384},{"date":"2020-07-30","close":5697.8384},{"date":"2020-07-31","close":5840.2847},{"date":"2020-08-03","close":5650.3564},{"date":"2020-08-04","close":5707.335},{"date":"2020-08-05","close":5773.8096},{"date":"2020-08-06","close":5688.3423},{"date":"2020-08-07","close":5716.8315},{"date":"2020-08-10","close":5783.3062},{"date":"2020-08-11","close":5935.248},{"date":"2020-08-12","close":5821.292},{"date":"2020-08-13","close":5745.3208},{"date":"2020-08-14","close":5488.9175},{"date":"2020-08-18","close":5061.5801},{"date":"2020-08-19","close":5042.5869},{"date":"2020-08-20","close":4748.1982},{"date":"2020-08-21","close":4833.666},{"date":"2020-08-24","close":4767.1914},{"date":"2020-08-25","close":4957.1196},{"date":"2020-08-26","close":4947.623},{"date":"2020-08-27","close":4919.1338},{"date":"2020-08-28","close":4947.623},{"date":"2020-08-31","close":5023.5942},{"date":"2020-09-01","close":5118.5581},{"date":"2020-09-02","close":5460.4282},{"date":"2020-09-03","close":5213.5225},{"date":"2020-09-04","close":5204.0259},{"date":"2020-09-07","close":5450.9321},{"date":"2020-09-08","close":5792.8027},{"date":"2020-09-09","close":6039.7085},{"date":"2020-09-10","close":5916.2554},{"date":"2020-09-11","close":5935.248},{"date":"2020-09-14","close":5925.752},{"date":"2020-09-15","close":5925.752},{"date":"2020-09-16","close":6077.6943},{"date":"2020-09-17","close":5916.2554},{"date":"2020-09-18","close":6210.644},{"date":"2020-09-21","close":5830.7881},{"date":"2020-09-22","close":5403.4502},{"date":"2020-09-23","close":5735.8242},{"date":"2020-09-24","close":5593.3779},{"date":"2020-09-25","close":5830.7881},{"date":"2020-09-28","close":5887.7661},{"date":"2020-09-29","close":6172.6582},{"date":"2020-10-05","close":6210.644},{"date":"2020-10-06","close":5764.3135},{"date":"2020-10-07","close":6049.2051},{"date":"2020-10-08","close":5840.2847},{"date":"2020-10-12","close":6077.6943},{"date":"2020-10-13","close":7074.8159},{"date":"2020-10-14","close":7217.2622},{"date":"2020-10-15","close":6865.8955},{"date":"2020-10-16","close":6467.0464},{"date":"2020-10-19","close":6286.6152},{"date":"2020-10-20","close":6267.6226},{"date":"2020-10-21","close":6353.0898},{"date":"2020-10-22","close":6011.2192},{"date":"2020-10-23","close":5935.248},{"date":"2020-10-26","close":5707.335},{"date":"2020-10-27","close":5593.3779},{"date":"2020-10-28","close":5773.8096},{"date":"2020-10-29","close":5735.8242},{"date":"2020-10-30","close":5773.8096},{"date":"2020-11-02","close":5745.3208},{"date":"2020-11-03","close":5849.7808},{"date":"2020-11-04","close":5878.2695},{"date":"2020-11-05","close":6030.2124},{"date":"2020-11-06","close":6087.1909},{"date":"2020-11-09","close":6239.1333},{"date":"2020-11-10","close":6144.1689},{"date":"2020-11-11","close":6058.7017},{"date":"2020-11-12","close":6049.2051},{"date":"2020-11-13","close":5897.2627},{"date":"2020-11-16","close":6001.7231},{"date":"2020-11-17","close":6049.2051},{"date":"2020-11-18","close":6058.7017},{"date":"2020-11-19","close":5954.2412},{"date":"2020-11-20","close":6058.7017},{"date":"2020-11-23","close":6049.2051},{"date":"2020-11-24","close":6049.2051},{"date":"2020-11-25","close":5887.7661},{"date":"2020-11-26","close":5849.7808},{"date":"2020-11-27","close":5792.8027},{"date":"2020-11-30","close":5745.3208},{"date":"2020-12-01","close":5764.3135},{"date":"2020-12-02","close":5849.7808},{"date":"2020-12-03","close":5773.8096},{"date":"2020-12-04","close":5612.3711},{"date":"2020-12-07","close":5707.335},{"date":"2020-12-08","close":5697.8384},{"date":"2020-12-09","close":5640.8604},{"date":"2020-12-10","close":5678.8457},{"date":"2020-12-11","close":5745.3208},{"date":"2020-12-14","close":5783.3062},{"date":"2020-12-15","close":5697.8384},{"date":"2020-12-16","close":5735.8242},{"date":"2020-12-17","close":5773.8096},{"date":"2020-12-18","close":5821.292},{"date":"2020-12-21","close":5792.8027},{"date":"2020-12-22","close":5545.896},{"date":"2020-12-23","close":5517.4067},{"date":"2020-12-24","close":5507.9106},{"date":"2020-12-28","close":5308.4858},{"date":"2020-12-29","close":5526.9033},{"date":"2020-12-30","close":5593.3779},{"date":"2021-01-04","close":5678.8457},{"date":"2021-01-05","close":5764.3135},{"date":"2021-01-06","close":5906.7588},{"date":"2021-01-07","close":5868.7734},{"date":"2021-01-08","close":5754.8169},{"date":"2021-01-11","close":5935.248},{"date":"2021-01-12","close":5897.2627},{"date":"2021-01-13","close":5887.7661},{"date":"2021-01-14","close":5944.7446},{"date":"2021-01-15","close":5897.2627},{"date":"2021-01-18","close":5906.7588},{"date":"2021-01-19","close":5963.7373},{"date":"2021-01-20","close":6096.687},{"date":"2021-01-21","close":6077.6943},{"date":"2021-01-22","close":6087.1909},{"date":"2021-01-25","close":6182.1548},{"date":"2021-01-26","close":6125.1763},{"date":"2021-01-27","close":6011.2192},{"date":"2021-01-28","close":6087.1909},{"date":"2021-01-29","close":5669.3491},{"date":"2021-02-01","close":5650.3564},{"date":"2021-02-02","close":5783.3062},{"date":"2021-02-03","close":6020.7158},{"date":"2021-02-04","close":5935.248},{"date":"2021-02-05","close":5982.7305},{"date":"2021-02-08","close":5906.7588},{"date":"2021-02-09","close":5811.7954},{"date":"2021-02-10","close":5840.2847},{"date":"2021-02-15","close":5925.752},{"date":"2021-02-16","close":6125.1763},{"date":"2021-02-17","close":6201.1475},{"date":"2021-02-18","close":6182.1548},{"date":"2021-02-19","close":6239.1333},{"date":"2021-02-22","close":6210.644},{"date":"2021-02-23","close":6115.6797},{"date":"2021-02-24","close":6030.2124},{"date":"2021-02-25","close":6182.1548},{"date":"2021-02-26","close":6049.2051},{"date":"2021-03-02","close":6115.6797},{"date":"2021-03-03","close":6267.6226},{"date":"2021-03-04","close":6267.6226},{"date":"2021-03-05","close":6096.687},{"date":"2021-03-08","close":6191.6514},{"date":"2021-03-09","close":6296.1118},{"date":"2021-03-10","close":6229.6367},{"date":"2021-03-11","close":6543.0176},{"date":"2021-03-12","close":6609.4927},{"date":"2021-03-15","close":6637.9819},{"date":"2021-03-16","close":6694.96},{"date":"2021-03-17","close":6732.9458},{"date":"2021-03-18","close":6647.478},{"date":"2021-03-19","close":6732.9458},{"date":"2021-03-22","close":6770.9316},{"date":"2021-03-23","close":6476.543},{"date":"2021-03-24","close":6599.9961},{"date":"2021-03-25","close":6675.9673},{"date":"2021-03-26","close":6618.9888},{"date":"2021-03-29","close":6932.3701},{"date":"2021-03-30","close":6932.3701},{"date":"2021-03-31","close":6913.3774},{"date":"2021-04-01","close":6913.3774},{"date":"2021-04-02","close":7093.8086},{"date":"2021-04-05","close":7074.8159},{"date":"2021-04-06","close":7302.7295},{"date":"2021-04-07","close":7530.6431},{"date":"2021-04-08","close":7597.1177},{"date":"2021-04-09","close":7540.1392},{"date":"2021-04-12","close":7454.6724},{"date":"2021-04-13","close":7511.6504},{"date":"2021-04-14","close":7483.1611},{"date":"2021-04-15","close":7692.082},{"date":"2021-04-16","close":7435.6792},{"date":"2021-04-19","close":7407.1899},{"date":"2021-04-20","close":7473.665},{"date":"2021-04-21","close":7483.1611},{"date":"2021-04-22","close":7587.6211},{"date":"2021-04-23","close":7435.6792},{"date":"2021-04-26","close":7464.1685},{"date":"2021-04-27","close":7473.665},{"date":"2021-04-28","close":6941.8667},{"date":"2021-04-29","close":6761.4351},{"date":"2021-04-30","close":6865.8955},{"date":"2021-05-03","close":6846.9028},{"date":"2021-05-04","close":6913.3774},{"date":"2021-05-06","close":6865.8955},{"date":"2021-05-07","close":6913.3774},{"date":"2021-05-10","close":7084.3125},{"date":"2021-05-11","close":7093.8086},{"date":"2021-05-12","close":6884.8882},{"date":"2021-05-13","close":6666.4712},{"date":"2021-05-14","close":6818.4136},{"date":"2021-05-17","close":6808.917},{"date":"2021-05-18","close":6742.4424},{"date":"2021-05-20","close":6770.9316},{"date":"2021-05-21","close":6979.8521},{"date":"2021-05-24","close":6799.4204},{"date":"2021-05-25","close":6903.8809},{"date":"2021-05-26","close":6989.3481},{"date":"2021-05-27","close":6989.3481},{"date":"2021-05-28","close":7055.8232},{"date":"2021-05-31","close":7122.2979},{"date":"2021-06-01","close":7103.3052},{"date":"2021-06-02","close":7150.7871},{"date":"2021-06-03","close":7720.5708},{"date":"2021-06-04","close":7853.5205},{"date":"2021-06-07","close":8736.6855},{"date":"2021-06-08","close":8508.7715},{"date":"2021-06-09","close":8014.96},{"date":"2021-06-10","close":7891.5063},{"date":"2021-06-11","close":8252.3701},{"date":"2021-06-14","close":7967.4775},{"date":"2021-06-15","close":7976.9741},{"date":"2021-06-16","close":7948.4849},{"date":"2021-06-17","close":8005.4629},{"date":"2021-06-18","close":8014.96},{"date":"2021-06-21","close":7976.9741},{"date":"2021-06-22","close":8014.96},{"date":"2021-06-23","close":7787.0459},{"date":"2021-06-24","close":7730.0674},{"date":"2021-06-25","close":7597.1177},{"date":"2021-06-28","close":7597.1177},{"date":"2021-06-29","close":7616.1104},{"date":"2021-06-30","close":7844.0244},{"date":"2021-07-01","close":7882.0098},{"date":"2021-07-02","close":7919.9956},{"date":"2021-07-05","close":7948.4849},{"date":"2021-07-06","close":8176.3979},{"date":"2021-07-07","close":8014.96},{"date":"2021-07-08","close":8185.894},{"date":"2021-07-09","close":8641.7217},{"date":"2021-07-12","close":11205.749},{"date":"2021-07-13","close":10968.3389},{"date":"2021-07-14","close":10920.8564},{"date":"2021-07-15","close":10161.1455},{"date":"2021-07-16","close":10066.1816},{"date":"2021-07-19","close":10303.5918},{"date":"2021-07-20","close":9486.9004},{"date":"2021-07-21","close":9221.002},{"date":"2021-07-22","close":9126.0381},{"date":"2021-07-23","close":9372.9443},{"date":"2021-07-26","close":8945.6064},{"date":"2021-07-27","close":9040.5703},{"date":"2021-07-28","close":8841.1455},{"date":"2021-07-29","close":8812.6562},{"date":"2021-07-30","close":8679.707},{"date":"2021-08-02","close":8888.6279},{"date":"2021-08-03","close":8717.6924},{"date":"2021-08-04","close":8898.124},{"date":"2021-08-05","close":8907.6211},{"date":"2021-08-06","close":8850.6426},{"date":"2021-08-09","close":8660.7139},{"date":"2021-08-10","close":8603.7354},{"date":"2021-08-11","close":8423.3037},{"date":"2021-08-12","close":8299.8516},{"date":"2021-08-13","close":8204.8877},{"date":"2021-08-17","close":7768.0532},{"date":"2021-08-18","close":7957.981},{"date":"2021-08-19","close":7559.1323},{"date":"2021-08-20","close":7407.1899},{"date":"2021-08-23","close":7578.125},{"date":"2021-08-24","close":7720.5708},{"date":"2021-08-25","close":7787.0459},{"date":"2021-08-26","close":7882.0098},{"date":"2021-08-27","close":7967.4775},{"date":"2021-08-30","close":7967.4775},{"date":"2021-08-31","close":7844.0244},{"date":"2021-09-01","close":8109.9233},{"date":"2021-09-02","close":8280.8594},{"date":"2021-09-03","close":8413.8076},{"date":"2021-09-06","close":8252.3701},{"date":"2021-09-07","close":8385.3184},{"date":"2021-09-08","close":8157.4048},{"date":"2021-09-09","close":8005.4629},{"date":"2021-09-10","close":8166.9019},{"date":"2021-09-13","close":8166.9019},{"date":"2021-09-14","close":8081.4341},{"date":"2021-09-15","close":8109.9233},{"date":"2021-09-16","close":8271.3623},{"date":"2021-09-17","close":7919.9956},{"date":"2021-09-23","close":7568.6284},{"date":"2021-09-24","close":7445.1758},{"date":"2021-09-27","close":7872.5137},{"date":"2021-09-28","close":7483.1611},{"date":"2021-09-29","close":7340.7153},{"date":"2021-09-30","close":7388.1973},{"date":"2021-10-01","close":7749.0601},{"date":"2021-10-05","close":6951.3633},{"date":"2021-10-06","close":6571.5068},{"date":"2021-10-07","close":6713.9531},{"date":"2021-10-08","close":6846.9028},{"date":"2021-10-12","close":6609.4927},{"date":"2021-10-13","close":6913.3774},{"date":"2021-10-14","close":7055.8232},{"date":"2021-10-15","close":7483.1611},{"date":"2021-10-18","close":7407.1899},{"date":"2021-10-19","close":7340.7153},{"date":"2021-10-20","close":7388.1973},{"date":"2021-10-21","close":7245.751},{"date":"2021-10-22","close":7264.7441},{"date":"2021-10-25","close":7302.7295},{"date":"2021-10-26","close":7426.1831},{"date":"2021-10-27","close":7226.7583},{"date":"2021-10-28","close":7217.2622},{"date":"2021-10-29","close":7093.8086},{"date":"2021-11-01","close":6922.874},{"date":"2021-11-02","close":7112.8018},{"date":"2021-11-03","close":7046.3267},{"date":"2021-11-04","close":6970.3555},{"date":"2021-11-05","close":6675.9673},{"date":"2021-11-08","close":6751.9385},{"date":"2021-11-09","close":6704.4565},{"date":"2021-11-10","close":6410.0684},{"date":"2021-11-11","close":6296.1118},{"date":"2021-11-12","close":6429.061},{"date":"2021-11-15","close":6723.4492},{"date":"2021-11-16","close":6770.9316},{"date":"2021-11-17","close":6761.4351},{"date":"2021-11-18","close":6637.9819},{"date":"2021-11-19","close":6656.9746},{"date":"2021-11-22","close":6666.4712},{"date":"2021-11-23","close":7217.2622},{"date":"2021-11-24","close":7074.8159},{"date":"2021-11-25","close":7065.3193},{"date":"2021-11-26","close":6837.4062},{"date":"2021-11-29","close":6448.0537},{"date":"2021-11-30","close":6020.7158},{"date":"2021-12-01","close":6201.1475},{"date":"2021-12-02","close":6372.083},{"date":"2021-12-03","close":6438.5571},{"date":"2021-12-06","close":6552.5142},{"date":"2021-12-07","close":6628.4854},{"date":"2021-12-08","close":6543.0176},{"date":"2021-12-09","close":6552.5142},{"date":"2021-12-10","close":6552.5142},{"date":"2021-12-13","close":6628.4854},{"date":"2021-12-14","close":6476.543},{"date":"2021-12-15","close":6486.0391},{"date":"2021-12-16","close":6533.5215},{"date":"2021-12-17","close":6562.0103},{"date":"2021-12-20","close":6457.5498},{"date":"2021-12-21","close":6438.5571},{"date":"2021-12-22","close":6438.5571},{"date":"2021-12-23","close":6486.0391},{"date":"2021-12-24","close":6562.0103},{"date":"2021-12-27","close":6562.0103},{"date":"2021-12-28","close":6524.0249},{"date":"2021-12-29","close":6581.0034},{"date":"2021-12-30","close":6685.4639},{"date":"2022-01-03","close":7090.0},{"date":"2022-01-04","close":6780.4277},{"date":"2022-01-05","close":6827.9097},{"date":"2022-01-06","close":7046.3267},{"date":"2022-01-07","close":7312.2261},{"date":"2022-01-10","close":7131.7944},{"date":"2022-01-11","close":7017.8374},{"date":"2022-01-12","close":7093.8086},{"date":"2022-01-13","close":7084.3125},{"date":"2022-01-14","close":7027.334},{"date":"2022-01-17","close":6780.4277},{"date":"2022-01-18","close":6666.4712},{"date":"2022-01-19","close":6599.9961},{"date":"2022-01-20","close":6713.9531},{"date":"2022-01-21","close":6694.96},{"date":"2022-01-24","close":6362.5864},{"date":"2022-01-25","close":6182.1548},{"date":"2022-01-26","close":6182.1548},{"date":"2022-01-27","close":6125.1763},{"date":"2022-01-28","close":6894.3848},{"date":"2022-02-03","close":7293.2334},{"date":"2022-02-04","close":7179.2764},{"date":"2022-02-07","close":7027.334},{"date":"2022-02-08","close":7027.334},{"date":"2022-02-09","close":7027.334},{"date":"2022-02-10","close":6808.917},{"date":"2022-02-11","close":6552.5142},{"date":"2022-02-14","close":6286.6152},{"date":"2022-02-15","close":6144.1689},{"date":"2022-02-16","close":6438.5571},{"date":"2022-02-17","close":6400.5723},{"date":"2022-02-18","close":6476.543},{"date":"2022-02-21","close":6505.0322},{"date":"2022-02-22","close":6505.0322},{"date":"2022-02-23","close":6505.0322},{"date":"2022-02-24","close":6286.6152},{"date":"2022-02-25","close":6372.083},{"date":"2022-02-28","close":6372.083},{"date":"2022-03-02","close":6524.0249},{"date":"2022-03-03","close":6599.9961},{"date":"2022-03-04","close":6618.9888},{"date":"2022-03-07","close":6524.0249},{"date":"2022-03-08","close":6381.5791},{"date":"2022-03-10","close":6372.083},{"date":"2022-03-11","close":6818.4136},{"date":"2022-03-14","close":6637.9819},{"date":"2022-03-15","close":6637.9819},{"date":"2022-03-16","close":6894.3848},{"date":"2022-03-17","close":6922.874},{"date":"2022-03-18","close":6913.3774},{"date":"2022-03-21","close":6837.4062},{"date":"2022-03-22","close":6875.3921},{"date":"2022-03-23","close":7017.8374},{"date":"2022-03-24","close":7036.8301},{"date":"2022-03-25","close":6903.8809},{"date":"2022-03-28","close":6932.3701},{"date":"2022-03-29","close":6941.8667},{"date":"2022-03-30","close":6865.8955},{"date":"2022-03-31","close":6951.3633},{"date":"2022-04-01","close":6960.8594},{"date":"2022-04-04","close":7150.7871},{"date":"2022-04-05","close":7055.8232},{"date":"2022-04-06","close":6970.3555},{"date":"2022-04-07","close":6789.9243},{"date":"2022-04-08","close":6761.4351},{"date":"2022-04-11","close":6618.9888},{"date":"2022-04-12","close":6590.4995},{"date":"2022-04-13","close":6789.9243},{"date":"2022-04-14","close":6799.4204},{"date":"2022-04-15","close":6789.9243},{"date":"2022-04-18","close":6837.4062},{"date":"2022-04-19","close":6837.4062},{"date":"2022-04-20","close":6903.8809},{"date":"2022-04-21","close":7103.3052},{"date":"2022-04-22","close":6970.3555},{"date":"2022-04-25","close":6837.4062},{"date":"2022-04-26","close":7122.2979},{"date":"2022-04-27","close":6941.8667},{"date":"2022-04-28","close":6770.9316},{"date":"2022-04-29","close":6979.8521},{"date":"2022-05-02","close":7084.3125},{"date":"2022-05-03","close":7093.8086},{"date":"2022-05-04","close":7112.8018},{"date":"2022-05-06","close":7160.2837},{"date":"2022-05-09","close":7540.0},{"date":"2022-05-10","close":7160.2837},{"date":"2022-05-11","close":7141.2905},{"date":"2022-05-12","close":6808.917},{"date":"2022-05-13","close":7321.7227},{"date":"2022-05-16","close":7245.751},{"date":"2022-05-17","close":7084.3125},{"date":"2022-05-18","close":7112.8018},{"date":"2022-05-19","close":7169.7798},{"date":"2022-05-20","close":7274.2402},{"date":"2022-05-23","close":7283.7368},{"date":"2022-05-24","close":7625.6069},{"date":"2022-05-25","close":7521.147},{"date":"2022-05-26","close":7815.5352},{"date":"2022-05-27","close":7692.082},{"date":"2022-05-30","close":7559.1323},{"date":"2022-05-31","close":7806.0386},{"date":"2022-06-02","close":7901.0029},{"date":"2022-06-03","close":7844.0244},{"date":"2022-06-07","close":7919.9956},{"date":"2022-06-08","close":7919.9956},{"date":"2022-06-09","close":7587.6211},{"date":"2022-06-10","close":7853.5205},{"date":"2022-06-13","close":7302.7295},{"date":"2022-06-14","close":7207.7656},{"date":"2022-06-15","close":6979.8521},{"date":"2022-06-16","close":7188.7729},{"date":"2022-06-17","close":7217.2622},{"date":"2022-06-20","close":6922.874},{"date":"2022-06-21","close":6865.8955},{"date":"2022-06-22","close":6486.0391},{"date":"2022-06-23","close":5859.2769},{"date":"2022-06-24","close":6077.6943},{"date":"2022-06-27","close":6277.1187},{"date":"2022-06-28","close":6448.0537},{"date":"2022-06-29","close":6372.083},{"date":"2022-06-30","close":6210.644},{"date":"2022-07-01","close":6201.1475},{"date":"2022-07-04","close":6372.083},{"date":"2022-07-05","close":6685.4639},{"date":"2022-07-06","close":6448.0537},{"date":"2022-07-07","close":7359.708},{"date":"2022-07-08","close":7245.751},{"date":"2022-07-11","close":6827.9097},{"date":"2022-07-12","close":6524.0249},{"date":"2022-07-13","close":6486.0391},{"date":"2022-07-14","close":6884.8882},{"date":"2022-07-15","close":6894.3848},{"date":"2022-07-18","close":6742.4424},{"date":"2022-07-19","close":6761.4351},{"date":"2022-07-20","close":6723.4492},{"date":"2022-07-21","close":6818.4136},{"date":"2022-07-22","close":6970.3555},{"date":"2022-07-25","close":7492.6577},{"date":"2022-07-26","close":7264.7441},{"date":"2022-07-27","close":7198.269},{"date":"2022-07-28","close":7255.2476},{"date":"2022-07-29","close":7074.8159},{"date":"2022-08-01","close":6647.478},{"date":"2022-08-02","close":6571.5068},{"date":"2022-08-03","close":6637.9819},{"date":"2022-08-04","close":6732.9458},{"date":"2022-08-05","close":6704.4565},{"date":"2022-08-08","close":6827.9097},{"date":"2022-08-09","close":6599.9961},{"date":"2022-08-10","close":6381.5791},{"date":"2022-08-11","close":6419.5645},{"date":"2022-08-12","close":6448.0537},{"date":"2022-08-16","close":6410.0684},{"date":"2022-08-17","close":6438.5571},{"date":"2022-08-18","close":6239.1333},{"date":"2022-08-19","close":6049.2051},{"date":"2022-08-22","close":5849.7808},{"date":"2022-08-23","close":5916.2554},{"date":"2022-08-24","close":5992.2266},{"date":"2022-08-25","close":6058.7017},{"date":"2022-08-26","close":6058.7017},{"date":"2022-08-29","close":5887.7661},{"date":"2022-08-30","close":5925.752},{"date":"2022-08-31","close":5982.7305},{"date":"2022-09-01","close":5840.2847},{"date":"2022-09-02","close":5868.7734},{"date":"2022-09-05","close":5859.2769},{"date":"2022-09-06","close":5944.7446},{"date":"2022-09-07","close":5849.7808},{"date":"2022-09-08","close":5859.2769},{"date":"2022-09-13","close":5973.2339},{"date":"2022-09-14","close":5878.2695},{"date":"2022-09-15","close":5897.2627},{"date":"2022-09-16","close":5726.3276},{"date":"2022-09-19","close":5479.4214},{"date":"2022-09-20","close":5564.8887},{"date":"2022-09-21","close":5545.896},{"date":"2022-09-22","close":5488.9175},{"date":"2022-09-23","close":5441.4355},{"date":"2022-09-26","close":5090.0688},{"date":"2022-09-27","close":4985.6084},{"date":"2022-09-28","close":4767.1914},{"date":"2022-09-29","close":4767.1914},{"date":"2022-09-30","close":4795.6807},{"date":"2022-10-04","close":5033.0908},{"date":"2022-10-05","close":5023.5942},{"date":"2022-10-06","close":5166.0405},{"date":"2022-10-07","close":5166.0405},{"date":"2022-10-11","close":4805.1768},{"date":"2022-10-12","close":4724.458},{"date":"2022-10-13","close":4444.314},{"date":"2022-10-14","close":4629.4937},{"date":"2022-10-17","close":4733.9541},{"date":"2022-10-18","close":4900.1411},{"date":"2022-10-19","close":4862.1553},{"date":"2022-10-20","close":4738.7021},{"date":"2022-10-21","close":4700.7168},{"date":"2022-10-24","close":4909.6372},{"date":"2022-10-25","close":4852.6587},{"date":"2022-10-26","close":4843.1626},{"date":"2022-10-27","close":4919.1338},{"date":"2022-10-28","close":4871.6519},{"date":"2022-10-31","close":4871.6519},{"date":"2022-11-01","close":5052.0835},{"date":"2022-11-02","close":5099.5654},{"date":"2022-11-03","close":5147.0474},{"date":"2022-11-04","close":5071.0762},{"date":"2022-11-07","close":5175.5366},{"date":"2022-11-08","close":5156.5439},{"date":"2022-11-09","close":5147.0474},{"date":"2022-11-10","close":5498.4141},{"date":"2022-11-11","close":5412.9463},{"date":"2022-11-14","close":5450.9321},{"date":"2022-11-15","close":5498.4141},{"date":"2022-11-16","close":5488.9175},{"date":"2022-11-17","close":5412.9463},{"date":"2022-11-18","close":5308.4858},{"date":"2022-11-21","close":5232.5151},{"date":"2022-11-22","close":5336.9751},{"date":"2022-11-23","close":5365.4644},{"date":"2022-11-24","close":5393.9536},{"date":"2022-11-25","close":5374.9609},{"date":"2022-11-28","close":5223.0186},{"date":"2022-11-29","close":5308.4858},{"date":"2022-11-30","close":5308.4858},{"date":"2022-12-01","close":5365.4644},{"date":"2022-12-02","close":5374.9609},{"date":"2022-12-05","close":5365.4644},{"date":"2022-12-06","close":5204.0259},{"date":"2022-12-07","close":5175.5366},{"date":"2022-12-08","close":4957.1196},{"date":"2022-12-09","close":5099.5654},{"date":"2022-12-12","close":5090.0688},{"date":"2022-12-13","close":5118.5581},{"date":"2022-12-14","close":5213.5225},{"date":"2022-12-15","close":5270.501},{"date":"2022-12-16","close":5194.5293},{"date":"2022-12-19","close":5109.062},{"date":"2022-12-20","close":4995.105},{"date":"2022-12-21","close":4995.105},{"date":"2022-12-22","close":5033.0908},{"date":"2022-12-23","close":4909.6372},{"date":"2022-12-26","close":4890.6445},{"date":"2022-12-27","close":5033.0908},{"date":"2022-12-28","close":5023.5942},{"date":"2022-12-29","close":4900.1411},{"date":"2023-01-02","close":4795.6807},{"date":"2023-01-03","close":4833.666},{"date":"2023-01-04","close":4900.1411},{"date":"2023-01-05","close":4966.6157},{"date":"2023-01-06","close":5014.0977},{"date":"2023-01-09","close":5042.5869},{"date":"2023-01-10","close":5080.5728},{"date":"2023-01-11","close":5251.5078},{"date":"2023-01-12","close":5109.062},{"date":"2023-01-13","close":5526.9033},{"date":"2023-01-16","close":5479.4214},{"date":"2023-01-17","close":5317.9824},{"date":"2023-01-18","close":5204.0259},{"date":"2023-01-19","close":5298.9897},{"date":"2023-01-20","close":5317.9824},{"date":"2023-01-25","close":5393.9536},{"date":"2023-01-26","close":5384.457},{"date":"2023-01-27","close":5384.457},{"date":"2023-01-30","close":5479.4214},{"date":"2023-01-31","close":5431.939},{"date":"2023-02-01","close":5441.4355},{"date":"2023-02-02","close":5441.4355},{"date":"2023-02-03","close":5460.4282},{"date":"2023-02-06","close":5336.9751},{"date":"2023-02-07","close":5384.457},{"date":"2023-02-08","close":5536.3994},{"date":"2023-02-09","close":5574.3853},{"date":"2023-02-10","close":5384.457},{"date":"2023-02-13","close":5450.9321},{"date":"2023-02-14","close":5545.896},{"date":"2023-02-15","close":5384.457},{"date":"2023-02-16","close":5393.9536},{"date":"2023-02-17","close":5393.9536},{"date":"2023-02-20","close":5412.9463},{"date":"2023-02-21","close":5469.9248},{"date":"2023-02-22","close":5422.4429},{"date":"2023-02-23","close":5422.4429},{"date":"2023-02-24","close":5336.9751},{"date":"2023-02-27","close":5308.4858},{"date":"2023-02-28","close":5384.457},{"date":"2023-03-02","close":5479.4214},{"date":"2023-03-03","close":5441.4355},{"date":"2023-03-06","close":5593.3779},{"date":"2023-03-07","close":5526.9033},{"date":"2023-03-08","close":5450.9321},{"date":"2023-03-09","close":5431.939},{"date":"2023-03-10","close":5279.9971},{"date":"2023-03-13","close":5185.0332},{"date":"2023-03-14","close":5004.6016},{"date":"2023-03-15","close":5185.0332},{"date":"2023-03-16","close":5080.5728},{"date":"2023-03-17","close":5213.5225},{"date":"2023-03-20","close":5261.0044},{"date":"2023-03-21","close":5270.501},{"date":"2023-03-22","close":5204.0259},{"date":"2023-03-23","close":5166.0405},{"date":"2023-03-24","close":5261.0044},{"date":"2023-03-27","close":5213.5225},{"date":"2023-03-28","close":5317.9824},{"date":"2023-03-29","close":5384.457},{"date":"2023-03-30","close":5488.9175},{"date":"2023-03-31","close":5507.9106},{"date":"2023-04-03","close":5802.2988},{"date":"2023-04-04","close":5859.2769},{"date":"2023-04-05","close":5849.7808},{"date":"2023-04-06","close":5764.3135},{"date":"2023-04-07","close":5754.8169},{"date":"2023-04-10","close":5830.7881},{"date":"2023-04-11","close":5783.3062},{"date":"2023-04-12","close":5878.2695},{"date":"2023-04-13","close":5859.2769},{"date":"2023-04-14","close":6030.2124},{"date":"2023-04-17","close":6077.6943},{"date":"2023-04-18","close":6115.6797},{"date":"2023-04-19","close":6201.1475},{"date":"2023-04-20","close":5916.2554},{"date":"2023-04-21","close":5916.2554},{"date":"2023-04-24","close":5849.7808},{"date":"2023-04-25","close":5840.2847},{"date":"2023-04-26","close":5802.2988},{"date":"2023-04-27","close":5859.2769},{"date":"2023-04-28","close":5802.2988},{"date":"2023-05-02","close":5754.8169},{"date":"2023-05-03","close":5773.8096},{"date":"2023-05-04","close":5878.2695},{"date":"2023-05-08","close":5849.7808},{"date":"2023-05-09","close":5849.7808},{"date":"2023-05-10","close":5811.7954},{"date":"2023-05-11","close":5849.7808},{"date":"2023-05-12","close":5764.3135},{"date":"2023-05-15","close":5735.8242},{"date":"2023-05-16","close":5754.8169},{"date":"2023-05-17","close":5982.7305},{"date":"2023-05-18","close":6001.7231},{"date":"2023-05-19","close":6011.2192},{"date":"2023-05-22","close":5982.7305},{"date":"2023-05-23","close":5992.2266},{"date":"2023-05-24","close":5887.7661},{"date":"2023-05-25","close":5745.3208},{"date":"2023-05-26","close":5821.292},{"date":"2023-05-30","close":5811.7954},{"date":"2023-05-31","close":5792.8027},{"date":"2023-06-01","close":5773.8096},{"date":"2023-06-02","close":5821.292},{"date":"2023-06-05","close":5944.7446},{"date":"2023-06-07","close":5935.248},{"date":"2023-06-08","close":5944.7446},{"date":"2023-06-09","close":5887.7661},{"date":"2023-06-12","close":5906.7588},{"date":"2023-06-13","close":6077.6943},{"date":"2023-06-14","close":5792.8027},{"date":"2023-06-15","close":5830.7881},{"date":"2023-06-16","close":5944.7446},{"date":"2023-06-19","close":6039.7085},{"date":"2023-06-20","close":5925.752},{"date":"2023-06-21","close":5840.2847},{"date":"2023-06-22","close":5868.7734},{"date":"2023-06-23","close":5726.3276},{"date":"2023-06-26","close":5830.7881},{"date":"2023-06-27","close":5830.7881},{"date":"2023-06-28","close":5745.3208},{"date":"2023-06-29","close":5764.3135},{"date":"2023-06-30","close":6846.9028},{"date":"2023-07-03","close":6922.874},{"date":"2023-07-04","close":6789.9243},{"date":"2023-07-05","close":6543.0176},{"date":"2023-07-06","close":6286.6152},{"date":"2023-07-07","close":6286.6152},{"date":"2023-07-10","close":6362.5864},{"date":"2023-07-11","close":6429.061},{"date":"2023-07-12","close":6410.0684},{"date":"2023-07-13","close":6400.5723},{"date":"2023-07-14","close":6258.126},{"date":"2023-07-17","close":6362.5864},{"date":"2023-07-18","close":6134.6729},{"date":"2023-07-19","close":6144.1689},{"date":"2023-07-20","close":6153.6655},{"date":"2023-07-21","close":6020.7158},{"date":"2023-07-24","close":5906.7588},{"date":"2023-07-25","close":5726.3276},{"date":"2023-07-26","close":5412.9463},{"date":"2023-07-27","close":5526.9033},{"date":"2023-07-28","close":5745.3208},{"date":"2023-07-31","close":5840.2847},{"date":"2023-08-01","close":5859.2769},{"date":"2023-08-02","close":5897.2627},{"date":"2023-08-03","close":5764.3135},{"date":"2023-08-04","close":5735.8242},{"date":"2023-08-07","close":5754.8169},{"date":"2023-08-08","close":5650.3564},{"date":"2023-08-09","close":5707.335},{"date":"2023-08-10","close":5650.3564},{"date":"2023-08-11","close":5726.3276},{"date":"2023-08-14","close":5602.8745},{"date":"2023-08-16","close":5498.4141},{"date":"2023-08-17","close":5317.9824},{"date":"2023-08-18","close":5327.4785},{"date":"2023-08-21","close":5374.9609},{"date":"2023-08-22","close":5261.0044},{"date":"2023-08-23","close":5279.9971},{"date":"2023-08-24","close":5327.4785},{"date":"2023-08-25","close":5279.9971},{"date":"2023-08-28","close":5450.9321},{"date":"2023-08-29","close":5450.9321},{"date":"2023-08-30","close":5403.4502},{"date":"2023-08-31","close":5317.9824},{"date":"2023-09-01","close":5355.9678},{"date":"2023-09-04","close":5355.9678},{"date":"2023-09-05","close":5346.4717},{"date":"2023-09-06","close":5336.9751},{"date":"2023-09-07","close":5289.4937},{"date":"2023-09-08","close":5355.9678},{"date":"2023-09-11","close":5412.9463},{"date":"2023-09-12","close":5355.9678},{"date":"2023-09-13","close":5298.9897},{"date":"2023-09-14","close":5336.9751},{"date":"2023-09-15","close":5450.9321},{"date":"2023-09-18","close":5431.939},{"date":"2023-09-19","close":5393.9536},{"date":"2023-09-20","close":5374.9609},{"date":"2023-09-21","close":5270.501},{"date":"2023-09-22","close":5175.5366},{"date":"2023-09-25","close":5071.0762},{"date":"2023-09-26","close":5071.0762},{"date":"2023-09-27","close":5118.5581},{"date":"2023-10-04","close":4938.1265},{"date":"2023-10-05","close":4890.6445},{"date":"2023-10-06","close":5014.0977},{"date":"2023-10-10","close":5061.5801},{"date":"2023-10-11","close":5128.0547},{"date":"2023-10-12","close":5242.0117},{"date":"2023-10-13","close":5317.9824},{"date":"2023-10-16","close":5279.9971},{"date":"2023-10-17","close":5336.9751},{"date":"2023-10-18","close":5185.0332},{"date":"2023-10-19","close":4985.6084},{"date":"2023-10-20","close":4900.1411},{"date":"2023-10-23","close":4824.1699},{"date":"2023-10-24","close":4938.1265},{"date":"2023-10-25","close":4900.1411},{"date":"2023-10-26","close":4805.1768},{"date":"2023-10-27","close":4871.6519},{"date":"2023-10-30","close":4909.6372},{"date":"2023-10-31","close":4743.4502},{"date":"2023-11-01","close":4843.1626},{"date":"2023-11-02","close":4852.6587},{"date":"2023-11-03","close":4900.1411},{"date":"2023-11-06","close":5023.5942},{"date":"2023-11-07","close":4890.6445},{"date":"2023-11-08","close":4890.6445},{"date":"2023-11-09","close":4919.1338},{"date":"2023-11-10","close":4814.6733},{"date":"2023-11-13","close":4824.1699},{"date":"2023-11-14","close":4995.105},{"date":"2023-11-15","close":5166.0405},{"date":"2023-11-16","close":5251.5078},{"date":"2023-11-17","close":5156.5439},{"date":"2023-11-20","close":5099.5654},{"date":"2023-11-21","close":5374.9609},{"date":"2023-11-22","close":5261.0044},{"date":"2023-11-23","close":5327.4785},{"date":"2023-11-24","close":5412.9463},{"date":"2023-11-27","close":5327.4785},{"date":"2023-11-28","close":5355.9678},{"date":"2023-11-29","close":5279.9971},{"date":"2023-11-30","close":5488.9175},{"date":"2023-12-01","close":5517.4067},{"date":"2023-12-04","close":5612.3711},{"date":"2023-12-05","close":5612.3711},{"date":"2023-12-06","close":5612.3711},{"date":"2023-12-07","close":5441.4355},{"date":"2023-12-08","close":5555.3926},{"date":"2023-12-11","close":5536.3994},{"date":"2023-12-12","close":5612.3711},{"date":"2023-12-13","close":5450.9321},{"date":"2023-12-14","close":5479.4214},{"date":"2023-12-15","close":5441.4355},{"date":"2023-12-18","close":5384.457},{"date":"2023-12-19","close":5498.4141},{"date":"2023-12-20","close":5479.4214},{"date":"2023-12-21","close":5422.4429},{"date":"2023-12-22","close":5422.4429},{"date":"2023-12-26","close":5327.4785},{"date":"2023-12-27","close":5298.9897},{"date":"2023-12-28","close":5327.4785},{"date":"2024-01-02","close":5327.4785},{"date":"2024-01-03","close":5365.4644},{"date":"2024-01-04","close":5393.9536},{"date":"2024-01-05","close":5431.939},{"date":"2024-01-08","close":5431.939},{"date":"2024-01-09","close":5469.9248},{"date":"2024-01-10","close":5422.4429},{"date":"2024-01-11","close":5412.9463},{"date":"2024-01-12","close":5441.4355},{"date":"2024-01-15","close":5412.9463},{"date":"2024-01-16","close":5498.4141},{"date":"2024-01-17","close":5279.9971},{"date":"2024-01-18","close":5317.9824},{"date":"2024-01-19","close":5431.939},{"date":"2024-01-22","close":5469.9248},{"date":"2024-01-23","close":5536.3994},{"date":"2024-01-24","close":5412.9463},{"date":"2024-01-25","close":5460.4282},{"date":"2024-01-26","close":5441.4355},{"date":"2024-01-29","close":5365.4644},{"date":"2024-01-30","close":5298.9897},{"date":"2024-01-31","close":5270.501},{"date":"2024-02-01","close":5261.0044},{"date":"2024-02-02","close":5336.9751},{"date":"2024-02-05","close":5374.9609},{"date":"2024-02-06","close":5317.9824},{"date":"2024-02-07","close":5270.501},{"date":"2024-02-08","close":5232.5151},{"date":"2024-02-13","close":5270.501},{"date":"2024-02-14","close":5261.0044},{"date":"2024-02-15","close":5242.0117},{"date":"2024-02-16","close":5213.5225},{"date":"2024-02-19","close":5223.0186},{"date":"2024-02-20","close":5194.5293},{"date":"2024-02-21","close":5232.5151},{"date":"2024-02-22","close":5261.0044},{"date":"2024-02-23","close":5204.0259},{"date":"2024-02-26","close":5261.0044},{"date":"2024-02-27","close":5175.5366},{"date":"2024-02-28","close":5261.0044},{"date":"2024-02-29","close":5166.0405},{"date":"2024-03-04","close":5109.062},{"date":"2024-03-05","close":5061.5801},{"date":"2024-03-06","close":5061.5801},{"date":"2024-03-07","close":5071.0762},{"date":"2024-03-08","close":5042.5869},{"date":"2024-03-11","close":5099.5654},{"date":"2024-03-12","close":5099.5654},{"date":"2024-03-13","close":5080.5728},{"date":"2024-03-14","close":5147.0474},{"date":"2024-03-15","close":5156.5439},{"date":"2024-03-18","close":5223.0186},{"date":"2024-03-19","close":5194.5293},{"date":"2024-03-20","close":5317.9824},{"date":"2024-03-21","close":5279.9971},{"date":"2024-03-22","close":5279.9971},{"date":"2024-03-25","close":5336.9751},{"date":"2024-03-26","close":5346.4717},{"date":"2024-03-27","close":5327.4785},{"date":"2024-03-28","close":5317.9824},{"date":"2024-03-29","close":5270.501},{"date":"2024-04-01","close":5298.9897},{"date":"2024-04-02","close":5175.5366},{"date":"2024-04-03","close":5147.0474},{"date":"2024-04-04","close":5298.9897},{"date":"2024-04-05","close":5355.9678},{"date":"2024-04-08","close":5507.9106},{"date":"2024-04-09","close":5460.4282},{"date":"2024-04-11","close":5422.4429},{"date":"2024-04-12","close":5602.8745},{"date":"2024-04-15","close":5564.8887},{"date":"2024-04-16","close":5412.9463},{"date":"2024-04-17","close":5441.4355},{"date":"2024-04-18","close":5631.3638},{"date":"2024-04-19","close":5593.3779},{"date":"2024-04-22","close":5564.8887},{"date":"2024-04-23","close":5536.3994},{"date":"2024-04-24","close":5735.8242},{"date":"2024-04-25","close":5716.8315},{"date":"2024-04-26","close":6011.2192},{"date":"2024-04-29","close":6220.1401},{"date":"2024-04-30","close":6305.6079},{"date":"2024-05-02","close":6941.8667},{"date":"2024-05-03","close":6505.0322},{"date":"2024-05-07","close":6846.9028},{"date":"2024-05-08","close":6637.9819},{"date":"2024-05-09","close":6429.061},{"date":"2024-05-10","close":6172.6582},{"date":"2024-05-13","close":5897.2627},{"date":"2024-05-14","close":5840.2847},{"date":"2024-05-16","close":6201.1475},{"date":"2024-05-17","close":5963.7373},{"date":"2024-05-20","close":6001.7231},{"date":"2024-05-21","close":5859.2769},{"date":"2024-05-22","close":5783.3062},{"date":"2024-05-23","close":5707.335},{"date":"2024-05-24","close":5754.8169},{"date":"2024-05-27","close":6087.1909},{"date":"2024-05-28","close":6182.1548},{"date":"2024-05-29","close":5878.2695},{"date":"2024-05-30","close":5726.3276},{"date":"2024-05-31","close":5792.8027},{"date":"2024-06-03","close":5849.7808},{"date":"2024-06-04","close":5621.8672},{"date":"2024-06-05","close":5498.4141},{"date":"2024-06-07","close":5431.939},{"date":"2024-06-10","close":5650.3564},{"date":"2024-06-11","close":5564.8887},{"date":"2024-06-12","close":5678.8457},{"date":"2024-06-13","close":5764.3135},{"date":"2024-06-14","close":5707.335},{"date":"2024-06-17","close":5659.853},{"date":"2024-06-18","close":5631.3638},{"date":"2024-06-19","close":5640.8604},{"date":"2024-06-20","close":5754.8169},{"date":"2024-06-21","close":5764.3135},{"date":"2024-06-24","close":5650.3564},{"date":"2024-06-25","close":5764.3135},{"date":"2024-06-26","close":5792.8027},{"date":"2024-06-27","close":5982.7305},{"date":"2024-06-28","close":5821.292},{"date":"2024-07-01","close":5640.8604},{"date":"2024-07-02","close":5479.4214},{"date":"2024-07-03","close":5422.4429},{"date":"2024-07-04","close":5365.4644},{"date":"2024-07-05","close":5327.4785},{"date":"2024-07-08","close":5422.4429},{"date":"2024-07-09","close":5650.3564},{"date":"2024-07-10","close":5650.3564},{"date":"2024-07-11","close":5583.8818},{"date":"2024-07-12","close":5726.3276},{"date":"2024-07-15","close":5659.853},{"date":"2024-07-16","close":5469.9248},{"date":"2024-07-17","close":5868.7734},{"date":"2024-07-18","close":5840.2847},{"date":"2024-07-19","close":5659.853},{"date":"2024-07-22","close":5469.9248},{"date":"2024-07-23","close":5612.3711},{"date":"2024-07-24","close":5526.9033},{"date":"2024-07-25","close":5251.5078},{"date":"2024-07-26","close":5279.9971},{"date":"2024-07-29","close":5317.9824},{"date":"2024-07-30","close":5109.062},{"date":"2024-07-31","close":5156.5439},{"date":"2024-08-01","close":5289.4937},{"date":"2024-08-02","close":4947.623},{"date":"2024-08-05","close":4216.4004},{"date":"2024-08-06","close":4529.7817},{"date":"2024-08-07","close":4624.7456},{"date":"2024-08-08","close":4582.0117},{"date":"2024-08-09","close":4733.9541},{"date":"2024-08-12","close":4776.6875},{"date":"2024-08-13","close":4714.9614},{"date":"2024-08-14","close":4824.1699},{"date":"2024-08-16","close":4862.1553},{"date":"2024-08-19","close":4805.1768},{"date":"2024-08-20","close":4814.6733},{"date":"2024-08-21","close":4786.1841},{"date":"2024-08-22","close":4733.9541},{"date":"2024-08-23","close":4795.6807},{"date":"2024-08-26","close":4615.2495},{"date":"2024-08-27","close":4643.7383},{"date":"2024-08-28","close":4624.7456},{"date":"2024-08-29","close":4510.7886},{"date":"2024-08-30","close":4553.5225},{"date":"2024-09-02","close":4582.0117},{"date":"2024-09-03","close":4553.5225},{"date":"2024-09-04","close":4382.5874},{"date":"2024-09-05","close":4373.0908},{"date":"2024-09-06","close":4268.6304},{"date":"2024-09-09","close":4354.0981},{"date":"2024-09-10","close":4263.8823},{"date":"2024-09-11","close":4297.1196},{"date":"2024-09-12","close":4401.5801},{"date":"2024-09-13","close":4377.8394},{"date":"2024-09-19","close":4392.0835},{"date":"2024-09-20","close":4411.0767},{"date":"2024-09-23","close":4387.3354},{"date":"2024-09-24","close":4406.3281},{"date":"2024-09-25","close":4496.5444},{"date":"2024-09-26","close":4634.2422},{"date":"2024-09-27","close":4629.4937},{"date":"2024-09-30","close":4591.5083},{"date":"2024-10-02","close":4586.7603},{"date":"2024-10-04","close":4572.5156},{"date":"2024-10-07","close":4586.7603},{"date":"2024-10-08","close":4567.7671},{"date":"2024-10-10","close":4525.0332},{"date":"2024-10-11","close":4567.7671},{"date":"2024-10-14","close":4591.5083},{"date":"2024-10-15","close":4591.5083},{"date":"2024-10-16","close":4520.2852},{"date":"2024-10-17","close":4534.5298},{"date":"2024-10-18","close":4525.0332},{"date":"2024-10-21","close":4491.7959},{"date":"2024-10-22","close":4387.3354},{"date":"2024-10-23","close":4396.832},{"date":"2024-10-24","close":4349.3501},{"date":"2024-10-25","close":4268.6304},{"date":"2024-10-28","close":4183.1631},{"date":"2024-10-29","close":4206.9038},{"date":"2024-10-30","close":4206.9038},{"date":"2024-10-31","close":4145.1777},{"date":"2024-11-01","close":4116.6885},{"date":"2024-11-04","close":4168.9185},{"date":"2024-11-05","close":4235.3931},{"date":"2024-11-06","close":4225.8965},{"date":"2024-11-07","close":4225.8965},{"date":"2024-11-08","close":4192.6592},{"date":"2024-11-11","close":4083.4509},{"date":"2024-11-12","close":3893.5229},{"date":"2024-11-13","close":3798.5588},{"date":"2024-11-14","close":3717.8396},{"date":"2024-11-15","close":3665.6094},{"date":"2024-11-18","close":3850.7891},{"date":"2024-11-19","close":3846.041},{"date":"2024-11-20","close":3846.041},{"date":"2024-11-21","close":3850.7891},{"date":"2024-11-22","close":3869.782},{"date":"2024-11-25","close":3888.7747},{"date":"2024-11-26","close":3945.7532},{"date":"2024-11-27","close":3855.5374},{"date":"2024-11-28","close":3888.7747},{"date":"2024-11-29","close":3846.041},{"date":"2024-12-02","close":3841.2927},{"date":"2024-12-03","close":3817.5518},{"date":"2024-12-04","close":3736.8325},{"date":"2024-12-05","close":3523.1633},{"date":"2024-12-06","close":3413.9548},{"date":"2024-12-09","close":3233.5232},{"date":"2024-12-10","close":3461.437},{"date":"2024-12-11","close":3717.8396},{"date":"2024-12-12","close":3717.8396},{"date":"2024-12-13","close":3789.0625},{"date":"2024-12-16","close":3893.5229},{"date":"2024-12-17","close":3827.0481},{"date":"2024-12-18","close":3983.7388},{"date":"2024-12-19","close":3926.7603},{"date":"2024-12-20","close":3874.53},{"date":"2024-12-23","close":3879.2783},{"date":"2024-12-24","close":3865.0337},{"date":"2024-12-26","close":3803.3071},{"date":"2024-12-27","close":3866.6145},{"date":"2024-12-30","close":3978.6196},{"date":"2025-01-02","close":3998.0989},{"date":"2025-01-03","close":4032.1875},{"date":"2025-01-06","close":4085.7551},{"date":"2025-01-07","close":4032.1875},{"date":"2025-01-08","close":4056.5364},{"date":"2025-01-09","close":4066.2759},{"date":"2025-01-10","close":3964.0103},{"date":"2025-01-13","close":4066.2759},{"date":"2025-01-14","close":4129.583},{"date":"2025-01-15","close":4129.583},{"date":"2025-01-16","close":4178.2812},{"date":"2025-01-17","close":4285.4165},{"date":"2025-01-20","close":4188.0205},{"date":"2025-01-21","close":4178.2812},{"date":"2025-01-22","close":4261.0674},{"date":"2025-01-23","close":4207.5},{"date":"2025-01-24","close":4265.9375},{"date":"2025-01-31","close":4153.9321},{"date":"2025-02-03","close":3944.5312},{"date":"2025-02-04","close":4017.5781},{"date":"2025-02-05","close":4032.1875},{"date":"2025-02-06","close":4017.5781},{"date":"2025-02-07","close":4002.9688},{"date":"2025-02-10","close":3910.4426},{"date":"2025-02-11","close":3929.9219},{"date":"2025-02-12","close":3934.7915},{"date":"2025-02-13","close":3978.6196},{"date":"2025-02-14","close":4032.1875},{"date":"2025-02-17","close":4037.0571},{"date":"2025-02-18","close":4051.6665},{"date":"2025-02-19","close":4061.4062},{"date":"2025-02-20","close":4027.3176},{"date":"2025-02-21","close":4051.6665},{"date":"2025-02-24","close":3983.4895},{"date":"2025-02-25","close":3929.9219},{"date":"2025-02-26","close":3934.7915},{"date":"2025-02-27","close":3929.9219},{"date":"2025-02-28","close":3866.6145},{"date":"2025-03-04","close":3871.4844},{"date":"2025-03-05","close":3861.7446},{"date":"2025-03-06","close":3798.4375},{"date":"2025-03-07","close":3754.6094},{"date":"2025-03-10","close":3749.7395},{"date":"2025-03-11","close":3720.5208},{"date":"2025-03-12","close":3735.1301},{"date":"2025-03-13","close":3749.7395},{"date":"2025-03-14","close":3769.2188},{"date":"2025-03-17","close":3769.2188},{"date":"2025-03-18","close":3769.2188},{"date":"2025-03-19","close":3744.8696},{"date":"2025-03-20","close":3715.6509},{"date":"2025-03-21","close":3769.2188},{"date":"2025-03-24","close":3783.8281},{"date":"2025-03-25","close":3696.1719},{"date":"2025-03-26","close":3720.5208},{"date":"2025-03-27","close":3657.2134},{"date":"2025-03-28","close":3540.3384},{"date":"2025-03-31","close":3506.25},{"date":"2025-04-01","close":3579.2969},{"date":"2025-04-02","close":3647.4739},{"date":"2025-04-03","close":3632.8645},{"date":"2025-04-04","close":3671.8228},{"date":"2025-04-07","close":3477.0312},{"date":"2025-04-08","close":3520.8594},{"date":"2025-04-09","close":3486.7708},{"date":"2025-04-10","close":4002.9688},{"date":"2025-04-11","close":3837.3958},{"date":"2025-04-14","close":3876.354},{"date":"2025-04-15","close":4056.5364},{"date":"2025-04-16","close":3978.6196},{"date":"2025-04-17","close":3988.3594},{"date":"2025-04-18","close":4183.1509},{"date":"2025-04-21","close":4197.7603},{"date":"2025-04-22","close":4236.7188},{"date":"2025-04-23","close":4246.458},{"date":"2025-04-24","close":4197.7603},{"date":"2025-04-25","close":4153.9321},{"date":"2025-04-28","close":3983.4895},{"date":"2025-04-29","close":4002.9688},{"date":"2025-04-30","close":4022.4478},{"date":"2025-05-02","close":3915.3125},{"date":"2025-05-07","close":3983.4895},{"date":"2025-05-08","close":4012.7083},{"date":"2025-05-09","close":3973.75},{"date":"2025-05-12","close":3983.4895},{"date":"2025-05-13","close":4032.1875},{"date":"2025-05-14","close":4124.7134},{"date":"2025-05-15","close":3983.4895},{"date":"2025-05-16","close":3988.3594},{"date":"2025-05-19","close":3881.2239},{"date":"2025-05-20","close":4056.5364},{"date":"2025-05-21","close":4090.625},{"date":"2025-05-22","close":4007.8384},{"date":"2025-05-23","close":3949.4009},{"date":"2025-05-26","close":4076.0156},{"date":"2025-05-27","close":4202.6299},{"date":"2025-05-28","close":4348.7236},{"date":"2025-05-29","close":4334.1143},{"date":"2025-05-30","close":4270.8071},{"date":"2025-06-02","close":4329.2446},{"date":"2025-06-04","close":4397.4219},{"date":"2025-06-05","close":4329.2446},{"date":"2025-06-09","close":4343.854},{"date":"2025-06-10","close":4265.9375},{"date":"2025-06-11","close":4343.854},{"date":"2025-06-12","close":4261.0674},{"date":"2025-06-13","close":4416.9009},{"date":"2025-06-16","close":4499.6875},{"date":"2025-06-17","close":4460.729},{"date":"2025-06-18","close":4412.0312},{"date":"2025-06-19","close":4519.1665},{"date":"2025-06-20","close":4455.8594},{"date":"2025-06-23","close":4407.1611},{"date":"2025-06-24","close":4397.4219},{"date":"2025-06-25","close":4397.4219},{"date":"2025-06-26","close":4334.1143},{"date":"2025-06-27","close":4324.375},{"date":"2025-06-30","close":4387.6821},{"date":"2025-07-01","close":4514.2969},{"date":"2025-07-02","close":4480.208},{"date":"2025-07-03","close":4475.3384},{"date":"2025-07-04","close":4470.4688},{"date":"2025-07-07","close":4319.5049},{"date":"2025-07-08","close":4480.208},{"date":"2025-07-09","close":4543.5156},{"date":"2025-07-10","close":4450.9893},{"date":"2025-07-11","close":4577.604},{"date":"2025-07-14","close":4558.125},{"date":"2025-07-15","close":4587.3438},{"date":"2025-07-16","close":4450.9893},{"date":"2025-07-17","close":4465.5986},{"date":"2025-07-18","close":4421.7705},{"date":"2025-07-21","close":4426.6406},{"date":"2025-07-22","close":4436.3799},{"date":"2025-07-23","close":4338.9844},{"date":"2025-07-24","close":4441.25},{"date":"2025-07-25","close":4343.854},{"date":"2025-07-28","close":4421.7705},{"date":"2025-07-29","close":4431.5103},{"date":"2025-07-30","close":4441.25},{"date":"2025-07-31","close":4475.3384},{"date":"2025-08-01","close":4256.1978},{"date":"2025-08-04","close":4460.729},{"date":"2025-08-05","close":4494.8174},{"date":"2025-08-06","close":4582.4736},{"date":"2025-08-07","close":4577.604},{"date":"2025-08-08","close":4660.3906},{"date":"2025-08-11","close":4631.1719},{"date":"2025-08-12","close":4616.5625},{"date":"2025-08-13","close":4528.9062},{"date":"2025-08-14","close":4592.2134},{"date":"2025-08-18","close":4480.208},{"date":"2025-08-19","close":4319.5049},{"date":"2025-08-20","close":4207.5},{"date":"2025-08-21","close":4426.6406},{"date":"2025-08-22","close":4519.1665},{"date":"2025-08-25","close":4645.7812},{"date":"2025-08-26","close":4645.7812},{"date":"2025-08-27","close":4626.3018},{"date":"2025-08-28","close":4582.4736},{"date":"2025-08-29","close":4558.125},{"date":"2025-09-01","close":4494.8174},{"date":"2025-09-02","close":4519.1665},{"date":"2025-09-03","close":4572.7344},{"date":"2025-09-04","close":4597.083},{"date":"2025-09-05","close":4533.7759},{"date":"2025-09-08","close":4373.0728},{"date":"2025-09-09","close":4338.9844},{"date":"2025-09-10","close":4402.2915},{"date":"2025-09-11","close":4353.5938},{"date":"2025-09-12","close":4528.9062},{"date":"2025-09-15","close":4436.3799},{"date":"2025-09-16","close":4499.6875},{"date":"2025-09-17","close":4465.5986},{"date":"2025-09-18","close":4480.208},{"date":"2025-09-19","close":4585.0},{"date":"2025-09-22","close":4363.333},{"date":"2025-09-23","close":4368.2031},{"date":"2025-09-24","close":4246.458},{"date":"2025-09-25","close":4280.5469},{"date":"2025-09-26","close":4090.625},{"date":"2025-09-29","close":4139.3228},{"date":"2025-09-30","close":4139.3228},{"date":"2025-10-01","close":4114.9736},{"date":"2025-10-02","close":4139.3228},{"date":"2025-10-10","close":4178.2812},{"date":"2025-10-13","close":4076.0156},{"date":"2025-10-14","close":4037.0571},{"date":"2025-10-15","close":4061.4062},{"date":"2025-10-16","close":4110.104},{"date":"2025-10-17","close":4110.104},{"date":"2025-10-20","close":4110.104},{"date":"2025-10-21","close":4110.104},{"date":"2025-10-22","close":4129.583},{"date":"2025-10-23","close":4236.7188},{"date":"2025-10-24","close":4231.8486},{"date":"2025-10-27","close":4538.6455},{"date":"2025-10-28","close":4986.6665},{"date":"2025-10-29","close":4879.5312},{"date":"2025-10-30","close":4524.0361},{"date":"2025-10-31","close":4582.4736},{"date":"2025-11-03","close":4543.5156},{"date":"2025-11-04","close":4509.4268},{"date":"2025-11-05","close":4631.1719},{"date":"2025-11-06","close":4533.7759},{"date":"2025-11-07","close":4533.7759},{"date":"2025-11-10","close":4655.5205},{"date":"2025-11-11","close":4650.6509},{"date":"2025-11-12","close":4670.1299},{"date":"2025-11-13","close":4601.9531},{"date":"2025-11-14","close":4480.208},{"date":"2025-11-17","close":4499.6875},{"date":"2025-11-18","close":4377.9424},{"date":"2025-11-19","close":4455.8594},{"date":"2025-11-20","close":4431.5103},{"date":"2025-11-21","close":4309.7656},{"date":"2025-11-24","close":4343.854},{"date":"2025-11-25","close":4236.7188},{"date":"2025-11-26","close":4265.9375},{"date":"2025-11-27","close":4149.0625},{"date":"2025-11-28","close":4226.979},{"date":"2025-12-01","close":4280.5469},{"date":"2025-12-02","close":4226.979},{"date":"2025-12-03","close":4256.1978},{"date":"2025-12-04","close":4188.0205},{"date":"2025-12-05","close":4217.2393},{"date":"2025-12-08","close":4178.2812},{"date":"2025-12-09","close":4168.5415},{"date":"2025-12-10","close":4183.1509},{"date":"2025-12-11","close":4100.3643},{"date":"2025-12-12","close":3929.9219},{"date":"2025-12-15","close":3920.1821},{"date":"2025-12-16","close":3895.8333},{"date":"2025-12-17","close":3774.0884},{"date":"2025-12-18","close":3705.9114},{"date":"2025-12-19","close":3662.0833},{"date":"2025-12-22","close":3603.6458},{"date":"2025-12-23","close":3564.6875},{"date":"2025-12-24","close":3623.125},{"date":"2025-12-26","close":3740.0},{"date":"2025-12-29","close":3790.0},{"date":"2025-12-30","close":3855.0},{"date":"2026-01-02","close":3845.0},{"date":"2026-01-05","close":3825.0},{"date":"2026-01-06","close":3785.0},{"date":"2026-01-07","close":3830.0},{"date":"2026-01-08","close":3795.0},{"date":"2026-01-09","close":3985.0},{"date":"2026-01-12","close":3980.0},{"date":"2026-01-13","close":4070.0},{"date":"2026-01-14","close":4035.0},{"date":"2026-01-15","close":4025.0},{"date":"2026-01-16","close":4140.0},{"date":"2026-01-19","close":4100.0},{"date":"2026-01-20","close":4105.0},{"date":"2026-01-21","close":4160.0},{"date":"2026-01-22","close":4615.0},{"date":"2026-01-23","close":4995.0},{"date":"2026-01-26","close":4990.0},{"date":"2026-01-27","close":5020.0},{"date":"2026-01-28","close":5010.0},{"date":"2026-01-29","close":4985.0},{"date":"2026-01-30","close":5600.0},{"date":"2026-02-02","close":5750.0},{"date":"2026-02-03","close":5950.0},{"date":"2026-02-04","close":6150.0},{"date":"2026-02-05","close":6240.0},{"date":"2026-02-06","close":5650.0},{"date":"2026-02-09","close":5400.0},{"date":"2026-02-10","close":5390.0},{"date":"2026-02-11","close":5160.0},{"date":"2026-02-12","close":5020.0},{"date":"2026-02-13","close":4940.0},{"date":"2026-02-19","close":4980.0},{"date":"2026-02-20","close":4870.0},{"date":"2026-02-23","close":4885.0},{"date":"2026-02-24","close":4930.0},{"date":"2026-02-25","close":4930.0},{"date":"2026-02-26","close":4955.0},{"date":"2026-02-27","close":4815.0},{"date":"2026-03-03","close":4635.0},{"date":"2026-03-04","close":4110.0},{"date":"2026-03-05","close":4440.0},{"date":"2026-03-06","close":4485.0},{"date":"2026-03-09","close":4570.0},{"date":"2026-03-10","close":4710.0},{"date":"2026-03-11","close":4735.0},{"date":"2026-03-12","close":4690.0},{"date":"2026-03-13","close":4735.0},{"date":"2026-03-16","close":4840.0},{"date":"2026-03-17","close":4800.0},{"date":"2026-03-18","close":4885.0},{"date":"2026-03-19","close":4970.0},{"date":"2026-03-20","close":5040.0},{"date":"2026-03-23","close":4750.0},{"date":"2026-03-24","close":4775.0},{"date":"2026-03-25","close":4810.0},{"date":"2026-03-26","close":4705.0},{"date":"2026-03-27","close":4755.0},{"date":"2026-03-30","close":4670.0},{"date":"2026-03-31","close":4520.0},{"date":"2026-04-01","close":4610.0},{"date":"2026-04-02","close":4525.0},{"date":"2026-04-03","close":4610.0},{"date":"2026-04-06","close":4545.0},{"date":"2026-04-07","close":4345.0},{"date":"2026-04-08","close":4475.0},{"date":"2026-04-09","close":4415.0},{"date":"2026-04-10","close":4530.0},{"date":"2026-04-13","close":4535.0},{"date":"2026-04-14","close":4650.0},{"date":"2026-04-15","close":4735.0},{"date":"2026-04-16","close":4730.0},{"date":"2026-04-17","close":4650.0},{"date":"2026-04-20","close":4680.0},{"date":"2026-04-21","close":4725.0},{"date":"2026-04-22","close":4700.0},{"date":"2026-04-23","close":5280.0},{"date":"2026-04-24","close":5010.0},{"date":"2026-04-27","close":5360.0},{"date":"2026-04-28","close":5180.0},{"date":"2026-04-29","close":6730.0},{"date":"2026-04-30","close":6180.0},{"date":"2026-05-04","close":6910.0},{"date":"2026-05-06","close":6450.0},{"date":"2026-05-07","close":6010.0},{"date":"2026-05-08","close":5850.0},{"date":"2026-05-11","close":5700.0},{"date":"2026-05-12","close":5470.0},{"date":"2026-05-13","close":5270.0},{"date":"2026-05-14","close":5100.0},{"date":"2026-05-15","close":5080.0},{"date":"2026-05-18","close":5050.0},{"date":"2026-05-19","close":4795.0},{"date":"2026-05-20","close":4700.0},{"date":"2026-05-21","close":4760.0},{"date":"2026-05-22","close":4955.0},{"date":"2026-05-26","close":4900.0},{"date":"2026-05-27","close":4550.0},{"date":"2026-05-28","close":4505.0},{"date":"2026-05-29","close":4385.0},{"date":"2026-06-01","close":4120.0},{"date":"2026-06-02","close":4290.0},{"date":"2026-06-04","close":4035.0},{"date":"2026-06-05","close":4035.0},{"date":"2026-06-08","close":4050.0},{"date":"2026-06-09","close":4050.0},{"date":"2026-06-10","close":4060.0},{"date":"2026-06-11","close":4185.0},{"date":"2026-06-12","close":4125.0},{"date":"2026-06-15","close":4370.0},{"date":"2026-06-16","close":4600.0},{"date":"2026-06-17","close":4450.0},{"date":"2026-06-18","close":4345.0},{"date":"2026-06-19","close":4215.0},{"date":"2026-06-22","close":4110.0},{"date":"2026-06-23","close":4045.0},{"date":"2026-06-24","close":3930.0},{"date":"2026-06-25","close":3940.0},{"date":"2026-06-26","close":3700.0},{"date":"2026-06-29","close":4065.0},{"date":"2026-06-30","close":4060.0},{"date":"2026-07-01","close":4170.0},{"date":"2026-07-02","close":3950.0},{"date":"2026-07-03","close":4035.0},{"date":"2026-07-06","close":4005.0},{"date":"2026-07-07","close":3915.0},{"date":"2026-07-08","close":3850.0},{"date":"2026-07-09","close":4005.0},{"date":"2026-07-10","close":4560.0},{"date":"2026-07-13","close":4600.0},{"date":"2026-07-14","close":4580.0},{"date":"2026-07-15","close":4410.0},{"date":"2026-07-16","close":4150.0},{"date":"2026-07-20","close":3740.0},{"date":"2026-07-21","close":3995.0},{"date":"2026-07-22","close":3830.0},{"date":"2026-07-23","close":3985.0},{"date":"2026-07-24","close":3810.0},{"date":"2026-07-27","close":3800.0},{"date":"2026-07-28","close":3590.0},{"date":"2026-07-29","close":3430.0},{"date":"2026-07-30","close":3485.0},{"date":"2026-07-31","close":3625.0},{"date":"2026-08-03","close":3770.0},{"date":"2026-08-04","close":3925.0},{"date":"2026-08-05","close":4050.0},{"date":"2026-08-06","close":3955.0},{"date":"2026-08-07","close":3815.0},{"date":"2026-08-10","close":4010.0},{"date":"2026-08-11","close":3965.0},{"date":"2026-08-12","close":3985.0},{"date":"2026-08-13","close":4020.0},{"date":"2026-08-14","close":3910.0},{"date":"2026-08-18","close":3590.0},{"date":"2026-08-19","close":3590.0},{"date":"2026-08-20","close":3615.0},{"date":"2026-08-21","close":3555.0},{"date":"2026-08-24","close":3555.0},{"date":"2026-08-25","close":3615.0},{"date":"2026-08-26","close":3730.0},{"date":"2026-08-27","close":3675.0},{"date":"2026-08-28","close":3710.0},{"date":"2026-08-31","close":3600.0},{"date":"2026-09-01","close":3565.0},{"date":"2026-09-02","close":3560.0},{"date":"2026-09-03","close":3500.0},{"date":"2026-09-04","close":3420.0},{"date":"2026-09-07","close":3430.0},{"date":"2026-09-08","close":3425.0},{"date":"2026-09-09","close":3430.0},{"date":"2026-09-10","close":3360.0},{"date":"2026-09-11","close":3370.0},{"date":"2026-09-14","close":3390.0},{"date":"2026-09-15","close":3425.0},{"date":"2026-09-16","close":3330.0},{"date":"2026-09-17","close":3395.0},{"date":"2026-09-18","close":3440.0},{"date":"2026-09-21","close":3490.0},{"date":"2026-09-22","close":3360.0},{"date":"2026-09-23","close":3390.0},{"date":"2026-09-28","close":3360.0},{"date":"2026-09-29","close":3415.0},{"date":"2026-09-30","close":3340.0},{"date":"2026-10-01","close":3410.0},{"date":"2026-10-02","close":3455.0},{"date":"2026-10-06","close":3415.0},{"date":"2026-10-07","close":3355.0},{"date":"2026-10-08","close":3470.0},{"date":"2026-10-12","close":3325.0},{"date":"2026-10-13","close":3365.0},{"date":"2026-10-14","close":3375.0},{"date":"2026-10-15","close":3155.0},{"date":"2026-10-16","close":3230.0},{"date":"2026-10-19","close":3495.0},{"date":"2026-10-20","close":3180.0},{"date":"2026-10-21","close":3275.0},{"date":"2026-10-22","close":3060.0},{"date":"2026-10-23","close":3100.0}],"chart_data":[{"date":"2024-10-23","open":4359,"high":4406,"low":4326,"close":4397,"volume":20410,"rsi_14":25.88,"sma_20":4769.75,"sma_60":4905.17,"sma_120":5521.0},{"date":"2024-10-24","open":4378,"high":4387,"low":4311,"close":4349,"volume":23911,"rsi_14":23.4,"sma_20":4767.75,"sma_60":4883.0,"sma_120":5508.83},{"date":"2024-10-25","open":4397,"high":4402,"low":4264,"close":4269,"volume":26078,"rsi_14":20.37,"sma_20":4760.5,"sma_60":4860.92,"sma_120":5496.12},{"date":"2024-10-28","open":4269,"high":4283,"low":4155,"close":4183,"volume":52711,"rsi_14":15.45,"sma_20":4744.0,"sma_60":4842.17,"sma_120":5480.08},{"date":"2024-10-29","open":4193,"high":4216,"low":4169,"close":4207,"volume":19007,"rsi_14":19.35,"sma_20":4721.5,"sma_60":4823.33,"sma_120":5462.42},{"date":"2024-10-30","open":4226,"high":4264,"low":4207,"close":4207,"volume":9296,"rsi_14":20.87,"sma_20":4699.25,"sma_60":4803.83,"sma_120":5444.0},{"date":"2024-10-31","open":4226,"high":4226,"low":4079,"close":4145,"volume":20880,"rsi_14":12.61,"sma_20":4675.75,"sma_60":4786.92,"sma_120":5419.46},{"date":"2024-11-01","open":4159,"high":4159,"low":4088,"close":4117,"volume":11602,"rsi_14":8.33,"sma_20":4651.0,"sma_60":4768.67,"sma_120":5398.5},{"date":"2024-11-04","open":4164,"high":4174,"low":4112,"close":4169,"volume":10181,"rsi_14":16.03,"sma_20":4629.75,"sma_60":4749.0,"sma_120":5375.0},{"date":"2024-11-05","open":4169,"high":4235,"low":4164,"close":4235,"volume":7951,"rsi_14":26.92,"sma_20":4611.25,"sma_60":4736.5,"sma_120":5353.92},{"date":"2024-11-06","open":4235,"high":4269,"low":4178,"close":4226,"volume":11970,"rsi_14":24.81,"sma_20":4593.25,"sma_60":4736.67,"sma_120":5334.58},{"date":"2024-11-07","open":4231,"high":4231,"low":4183,"close":4226,"volume":3133,"rsi_14":25.2,"sma_20":4577.5,"sma_60":4731.33,"sma_120":5317.5},{"date":"2024-11-08","open":4216,"high":4316,"low":4178,"close":4193,"volume":17137,"rsi_14":25.2,"sma_20":4557.75,"sma_60":4723.75,"sma_120":5302.54},{"date":"2024-11-11","open":4207,"high":4207,"low":4055,"close":4083,"volume":26737,"rsi_14":25.0,"sma_20":4531.0,"sma_60":4715.0,"sma_120":5287.12},{"date":"2024-11-12","open":4050,"high":4074,"low":3860,"close":3894,"volume":44219,"rsi_14":18.07,"sma_20":4494.25,"sma_60":4700.25,"sma_120":5266.88},{"date":"2024-11-13","open":3894,"high":3894,"low":3756,"close":3799,"volume":23171,"rsi_14":17.05,"sma_20":4456.25,"sma_60":4683.08,"sma_120":5247.88},{"date":"2024-11-14","open":3799,"high":3799,"low":3632,"close":3718,"volume":28679,"rsi_14":17.05,"sma_20":4413.25,"sma_60":4665.58,"sma_120":5227.83},{"date":"2024-11-15","open":3618,"high":3694,"low":3552,"close":3666,"volume":35410,"rsi_14":17.75,"sma_20":4368.0,"sma_60":4645.25,"sma_120":5208.58},{"date":"2024-11-18","open":3675,"high":3884,"low":3675,"close":3851,"volume":27764,"rsi_14":31.53,"sma_20":4334.25,"sma_60":4627.5,"sma_120":5191.62},{"date":"2024-11-19","open":3851,"high":3851,"low":3765,"close":3846,"volume":17172,"rsi_14":31.37,"sma_20":4305.75,"sma_60":4610.67,"sma_120":5175.29},{"date":"2024-11-20","open":3846,"high":3894,"low":3794,"close":3846,"volume":8423,"rsi_14":33.51,"sma_20":4276.75,"sma_60":4593.67,"sma_120":5158.54},{"date":"2024-11-21","open":3846,"high":3898,"low":3799,"close":3851,"volume":6074,"rsi_14":34.95,"sma_20":4250.5,"sma_60":4577.25,"sma_120":5138.92},{"date":"2024-11-22","open":3851,"high":3894,"low":3799,"close":3870,"volume":10324,"rsi_14":32.4,"sma_20":4229.5,"sma_60":4562.08,"sma_120":5118.62},{"date":"2024-11-25","open":3875,"high":3894,"low":3803,"close":3889,"volume":12209,"rsi_14":28.4,"sma_20":4214.0,"sma_60":4546.17,"sma_120":5101.17},{"date":"2024-11-26","open":3865,"high":3974,"low":3832,"close":3946,"volume":9478,"rsi_14":33.52,"sma_20":4200.25,"sma_60":4534.42,"sma_120":5085.54},{"date":"2024-11-27","open":3941,"high":3941,"low":3832,"close":3856,"volume":13965,"rsi_14":30.3,"sma_20":4181.75,"sma_60":4520.58,"sma_120":5068.54},{"date":"2024-11-28","open":3875,"high":3894,"low":3841,"close":3889,"volume":6035,"rsi_14":33.84,"sma_20":4168.25,"sma_60":4507.67,"sma_120":5051.33},{"date":"2024-11-29","open":3841,"high":3865,"low":3799,"close":3846,"volume":26594,"rsi_14":36.41,"sma_20":4154.0,"sma_60":4496.0,"sma_120":5035.75},{"date":"2024-12-02","open":3846,"high":3865,"low":3799,"close":3841,"volume":17463,"rsi_14":46.21,"sma_20":4136.75,"sma_60":4483.5,"sma_120":5021.21},{"date":"2024-12-03","open":3841,"high":3841,"low":3770,"close":3818,"volume":13278,"rsi_14":51.54,"sma_20":4114.75,"sma_60":4470.08,"sma_120":5007.04},{"date":"2024-12-04","open":3675,"high":3799,"low":3675,"close":3737,"volume":15859,"rsi_14":51.54,"sma_20":4089.0,"sma_60":4455.75,"sma_120":4990.25},{"date":"2024-12-05","open":3713,"high":3737,"low":3518,"close":3523,"volume":34327,"rsi_14":40.85,"sma_20":4052.0,"sma_60":4440.67,"sma_120":4972.33},{"date":"2024-12-06","open":3423,"high":3509,"low":3300,"close":3414,"volume":48383,"rsi_14":18.92,"sma_20":4011.0,"sma_60":4423.83,"sma_120":4952.46},{"date":"2024-12-09","open":3409,"high":3409,"low":3115,"close":3234,"volume":53642,"rsi_14":15.14,"sma_20":3966.25,"sma_60":4405.67,"sma_120":4930.25},{"date":"2024-12-10","open":3234,"high":3984,"low":3234,"close":3461,"volume":547249,"rsi_14":32.62,"sma_20":3943.5,"sma_60":4390.0,"sma_120":4910.54},{"date":"2024-12-11","open":3704,"high":3936,"low":3618,"close":3718,"volume":205824,"rsi_14":45.1,"sma_20":3939.25,"sma_60":4380.42,"sma_120":4893.5},{"date":"2024-12-12","open":3718,"high":3794,"low":3680,"close":3718,"volume":29034,"rsi_14":44.33,"sma_20":3939.25,"sma_60":4370.25,"sma_120":4876.71},{"date":"2024-12-13","open":3718,"high":3789,"low":3675,"close":3789,"volume":15218,"rsi_14":46.42,"sma_20":3945.75,"sma_60":4359.5,"sma_120":4860.46},{"date":"2024-12-16","open":3799,"high":3946,"low":3799,"close":3894,"volume":49989,"rsi_14":48.18,"sma_20":3948.0,"sma_60":4351.0,"sma_120":4844.12},{"date":"2024-12-17","open":3875,"high":3917,"low":3818,"close":3827,"volume":24399,"rsi_14":48.99,"sma_20":3947.0,"sma_60":4341.08,"sma_120":4827.12},{"date":"2024-12-18","open":3832,"high":3988,"low":3813,"close":3984,"volume":26274,"rsi_14":53.09,"sma_20":3954.25,"sma_60":4333.58,"sma_120":4812.5},{"date":"2024-12-19","open":3984,"high":3984,"low":3884,"close":3927,"volume":4717,"rsi_14":52.6,"sma_20":3958.25,"sma_60":4325.5,"sma_120":4796.38},{"date":"2024-12-20","open":3889,"high":3889,"low":3803,"close":3875,"volume":15935,"rsi_14":51.04,"sma_20":3958.5,"sma_60":4316.17,"sma_120":4779.54},{"date":"2024-12-23","open":3851,"high":3894,"low":3827,"close":3879,"volume":8259,"rsi_14":51.95,"sma_20":3958.0,"sma_60":4305.33,"sma_120":4761.08},{"date":"2024-12-24","open":3879,"high":3932,"low":3832,"close":3865,"volume":7874,"rsi_14":54.23,"sma_20":3953.75,"sma_60":4291.83,"sma_120":4743.92},{"date":"2024-12-26","open":3865,"high":3865,"low":3794,"close":3803,"volume":9944,"rsi_14":60.28,"sma_20":3951.0,"sma_60":4277.33,"sma_120":4727.79},{"date":"2024-12-27","open":3876,"high":3974,"low":3755,"close":3867,"volume":12809,"rsi_14":63.84,"sma_20":3944.75,"sma_60":4262.92,"sma_120":4712.79},{"date":"2024-12-30","open":3867,"high":3988,"low":3759,"close":3979,"volume":6329,"rsi_14":76.56,"sma_20":3946.5,"sma_60":4250.5,"sma_120":4699.25},{"date":"2025-01-02","open":3993,"high":4032,"low":3974,"close":3998,"volume":15489,"rsi_14":71.7,"sma_20":3949.5,"sma_60":4238.67,"sma_120":4686.38},{"date":"2025-01-03","open":3998,"high":4052,"low":3930,"close":4032,"volume":13355,"rsi_14":63.64,"sma_20":3955.5,"sma_60":4227.17,"sma_120":4674.12},{"date":"2025-01-06","open":4042,"high":4086,"low":3993,"close":4086,"volume":12345,"rsi_14":65.91,"sma_20":3968.5,"sma_60":4216.92,"sma_120":4661.5},{"date":"2025-01-07","open":4086,"high":4086,"low":3998,"close":4032,"volume":7373,"rsi_14":58.72,"sma_20":3990.0,"sma_60":4206.5,"sma_120":4646.42},{"date":"2025-01-08","open":4027,"high":4076,"low":3998,"close":4057,"volume":6098,"rsi_14":54.19,"sma_20":4018.5,"sma_60":4195.75,"sma_120":4631.54},{"date":"2025-01-09","open":3979,"high":4071,"low":3974,"close":4066,"volume":7319,"rsi_14":60.14,"sma_20":4057.0,"sma_60":4184.75,"sma_120":4617.33},{"date":"2025-01-10","open":4066,"high":4115,"low":3945,"close":3964,"volume":18902,"rsi_14":40.46,"sma_20":4078.25,"sma_60":4172.0,"sma_120":4601.0},{"date":"2025-01-13","open":3993,"high":4169,"low":3959,"close":4066,"volume":58651,"rsi_14":52.86,"sma_20":4091.25,"sma_60":4162.25,"sma_120":4586.12},{"date":"2025-01-14","open":4066,"high":4130,"low":4042,"close":4130,"volume":16142,"rsi_14":61.27,"sma_20":4107.5,"sma_60":4153.33,"sma_120":4573.46},{"date":"2025-01-15","open":4100,"high":4173,"low":4100,"close":4130,"volume":15842,"rsi_14":60.99,"sma_20":4120.0,"sma_60":4144.58,"sma_120":4557.29},{"date":"2025-01-16","open":4130,"high":4188,"low":4130,"close":4178,"volume":16130,"rsi_14":64.86,"sma_20":4129.5,"sma_60":4137.25,"sma_120":4541.79},{"date":"2025-01-17","open":4130,"high":4358,"low":4130,"close":4285,"volume":76654,"rsi_14":75.16,"sma_20":4148.0,"sma_60":4133.58,"sma_120":4528.79},{"date":"2025-01-20","open":4242,"high":4251,"low":4164,"close":4188,"volume":19528,"rsi_14":69.41,"sma_20":4153.25,"sma_60":4128.08,"sma_120":4516.62},{"date":"2025-01-21","open":4188,"high":4198,"low":4139,"close":4178,"volume":12868,"rsi_14":63.76,"sma_20":4161.0,"sma_60":4123.25,"sma_120":4503.12},{"date":"2025-01-22","open":4169,"high":4285,"low":4159,"close":4261,"volume":27593,"rsi_14":66.67,"sma_20":4175.75,"sma_60":4121.25,"sma_120":4491.08},{"date":"2025-01-23","open":4290,"high":4290,"low":4169,"close":4208,"volume":14198,"rsi_14":60.84,"sma_20":4187.5,"sma_60":4119.83,"sma_120":4481.0},{"date":"2025-01-24","open":4169,"high":4266,"low":4159,"close":4266,"volume":9431,"rsi_14":61.08,"sma_20":4203.0,"sma_60":4119.0,"sma_120":4471.17},{"date":"2025-01-31","open":4139,"high":4188,"low":4105,"close":4154,"volume":11169,"rsi_14":56.98,"sma_20":4216.0,"sma_60":4116.25,"sma_120":4460.04},{"date":"2025-02-03","open":4149,"high":4149,"low":3940,"close":3945,"volume":29509,"rsi_14":44.7,"sma_20":4220.0,"sma_60":4111.0,"sma_120":4448.96},{"date":"2025-02-04","open":3983,"high":4037,"low":3959,"close":4018,"volume":8447,"rsi_14":47.83,"sma_20":4222.0,"sma_60":4107.5,"sma_120":4438.08},{"date":"2025-02-05","open":4071,"high":4076,"low":3993,"close":4032,"volume":5839,"rsi_14":53.3,"sma_20":4223.75,"sma_60":4103.33,"sma_120":4426.17},{"date":"2025-02-06","open":4027,"high":4130,"low":3954,"close":4018,"volume":52557,"rsi_14":47.42,"sma_20":4223.0,"sma_60":4097.75,"sma_120":4417.12},{"date":"2025-02-07","open":4018,"high":4032,"low":3935,"close":4003,"volume":27743,"rsi_14":42.93,"sma_20":4218.75,"sma_60":4092.08,"sma_120":4414.38},{"date":"2025-02-10","open":4003,"high":4003,"low":3901,"close":3910,"volume":23865,"rsi_14":38.92,"sma_20":4212.5,"sma_60":4084.83,"sma_120":4408.08},{"date":"2025-02-11","open":3910,"high":3949,"low":3901,"close":3930,"volume":5343,"rsi_14":37.06,"sma_20":4206.0,"sma_60":4078.5,"sma_120":4401.12},{"date":"2025-02-12","open":3945,"high":3945,"low":3891,"close":3935,"volume":6893,"rsi_14":29.55,"sma_20":4199.25,"sma_60":4074.17,"sma_120":4394.58},{"date":"2025-02-13","open":3915,"high":4022,"low":3910,"close":3979,"volume":27453,"rsi_14":36.97,"sma_20":4200.0,"sma_60":4073.92,"sma_120":4387.08},{"date":"2025-02-14","open":3964,"high":4042,"low":3954,"close":4032,"volume":12008,"rsi_14":41.38,"sma_20":4198.25,"sma_60":4076.25,"sma_120":4379.67},{"date":"2025-02-17","open":4013,"high":4052,"low":3954,"close":4037,"volume":5684,"rsi_14":35.44,"sma_20":4193.5,"sma_60":4080.08,"sma_120":4372.83},{"date":"2025-02-18","open":4057,"high":4057,"low":3988,"close":4052,"volume":4079,"rsi_14":39.33,"sma_20":4189.5,"sma_60":4085.08,"sma_120":4365.17},{"date":"2025-02-19","open":4052,"high":4086,"low":4027,"close":4061,"volume":12207,"rsi_14":35.0,"sma_20":4183.5,"sma_60":4087.0,"sma_120":4357.25},{"date":"2025-02-20","open":4008,"high":4130,"low":3993,"close":4027,"volume":12165,"rsi_14":39.52,"sma_20":4170.25,"sma_60":4088.42,"sma_120":4349.54},{"date":"2025-02-21","open":4091,"high":4091,"low":3993,"close":4052,"volume":6204,"rsi_14":62.79,"sma_20":4163.25,"sma_60":4090.25,"sma_120":4341.96},{"date":"2025-02-24","open":4052,"high":4052,"low":3945,"close":3983,"volume":14673,"rsi_14":45.88,"sma_20":4153.25,"sma_60":4090.83,"sma_120":4334.04},{"date":"2025-02-25","open":3983,"high":3983,"low":3925,"close":3930,"volume":9340,"rsi_14":38.71,"sma_20":4136.25,"sma_60":4090.17,"sma_120":4326.12},{"date":"2025-02-26","open":3935,"high":3949,"low":3906,"close":3935,"volume":7392,"rsi_14":40.66,"sma_20":4122.25,"sma_60":4089.25,"sma_120":4317.71},{"date":"2025-02-27","open":3935,"high":3969,"low":3906,"close":3930,"volume":7007,"rsi_14":41.57,"sma_20":4105.0,"sma_60":4087.25,"sma_120":4310.83},{"date":"2025-02-28","open":3935,"high":3935,"low":3833,"close":3867,"volume":25047,"rsi_14":44.58,"sma_20":4090.25,"sma_60":4085.75,"sma_120":4303.17},{"date":"2025-03-04","open":3867,"high":3896,"low":3828,"close":3871,"volume":8621,"rsi_14":42.5,"sma_20":4086.5,"sma_60":4083.75,"sma_120":4295.71},{"date":"2025-03-05","open":3867,"high":3881,"low":3833,"close":3862,"volume":7105,"rsi_14":40.74,"sma_20":4078.5,"sma_60":4082.33,"sma_120":4289.17},{"date":"2025-03-06","open":3881,"high":3881,"low":3798,"close":3798,"volume":13245,"rsi_14":28.24,"sma_20":4066.5,"sma_60":4079.92,"sma_120":4281.71},{"date":"2025-03-07","open":3794,"high":3813,"low":3706,"close":3755,"volume":9855,"rsi_14":15.66,"sma_20":4053.0,"sma_60":4077.17,"sma_120":4273.62},{"date":"2025-03-10","open":3755,"high":3769,"low":3706,"close":3750,"volume":4509,"rsi_14":14.46,"sma_20":4040.0,"sma_60":4075.75,"sma_120":4265.75},{"date":"2025-03-11","open":3750,"high":3750,"low":3662,"close":3721,"volume":20070,"rsi_14":10.47,"sma_20":4030.25,"sma_60":4077.58,"sma_120":4259.12},{"date":"2025-03-12","open":3735,"high":3769,"low":3696,"close":3735,"volume":6268,"rsi_14":11.49,"sma_20":4020.25,"sma_60":4081.58,"sma_120":4252.71},{"date":"2025-03-13","open":3735,"high":3789,"low":3735,"close":3750,"volume":8298,"rsi_14":15.66,"sma_20":4010.75,"sma_60":4089.0,"sma_120":4247.33},{"date":"2025-03-14","open":3750,"high":3789,"low":3667,"close":3769,"volume":4191,"rsi_14":14.63,"sma_20":4000.0,"sma_60":4092.75,"sma_120":4241.38},{"date":"2025-03-17","open":3769,"high":3828,"low":3755,"close":3769,"volume":4439,"rsi_14":17.65,"sma_20":3986.5,"sma_60":4092.0,"sma_120":4236.21},{"date":"2025-03-18","open":3750,"high":3794,"low":3725,"close":3769,"volume":5747,"rsi_14":21.05,"sma_20":3972.75,"sma_60":4091.25,"sma_120":4230.75},{"date":"2025-03-19","open":3769,"high":3779,"low":3721,"close":3745,"volume":7038,"rsi_14":18.03,"sma_20":3957.0,"sma_60":4088.83,"sma_120":4224.17},{"date":"2025-03-20","open":3745,"high":3769,"low":3691,"close":3716,"volume":8386,"rsi_14":16.67,"sma_20":3939.25,"sma_60":4084.08,"sma_120":4217.54},{"date":"2025-03-21","open":3716,"high":3769,"low":3686,"close":3769,"volume":8108,"rsi_14":34.38,"sma_20":3926.0,"sma_60":4081.42,"sma_120":4211.25},{"date":"2025-03-24","open":3755,"high":3789,"low":3730,"close":3784,"volume":3392,"rsi_14":36.36,"sma_20":3912.25,"sma_60":4076.25,"sma_120":4204.92},{"date":"2025-03-25","open":3784,"high":3784,"low":3667,"close":3696,"volume":7469,"rsi_14":29.27,"sma_20":3897.5,"sma_60":4070.58,"sma_120":4198.04},{"date":"2025-03-26","open":3696,"high":3721,"low":3696,"close":3721,"volume":3322,"rsi_14":39.19,"sma_20":3886.75,"sma_60":4066.25,"sma_120":4191.21},{"date":"2025-03-27","open":3691,"high":3711,"low":3647,"close":3657,"volume":9002,"rsi_14":37.18,"sma_20":3872.5,"sma_60":4060.75,"sma_120":4183.04},{"date":"2025-03-28","open":3623,"high":3652,"low":3506,"close":3540,"volume":32091,"rsi_14":28.71,"sma_20":3852.5,"sma_60":4053.5,"sma_120":4172.67},{"date":"2025-03-31","open":3535,"high":3540,"low":3458,"close":3506,"volume":10021,"rsi_14":28.43,"sma_20":3834.0,"sma_60":4046.75,"sma_120":4162.04},{"date":"2025-04-01","open":3506,"high":3579,"low":3506,"close":3579,"volume":3837,"rsi_14":35.96,"sma_20":3819.0,"sma_60":4041.83,"sma_120":4152.38},{"date":"2025-04-02","open":3579,"high":3647,"low":3540,"close":3647,"volume":7287,"rsi_14":41.6,"sma_20":3808.0,"sma_60":4036.17,"sma_120":4143.33},{"date":"2025-04-03","open":3618,"high":3662,"low":3584,"close":3633,"volume":5724,"rsi_14":38.71,"sma_20":3799.5,"sma_60":4029.92,"sma_120":4134.29},{"date":"2025-04-04","open":3477,"high":3672,"low":3477,"close":3672,"volume":13989,"rsi_14":42.42,"sma_20":3795.25,"sma_60":4023.75,"sma_120":4125.46},{"date":"2025-04-07","open":3643,"high":3643,"low":3462,"close":3477,"volume":15544,"rsi_14":32.56,"sma_20":3781.25,"sma_60":4013.33,"sma_120":4115.12},{"date":"2025-04-08","open":3477,"high":3560,"low":3414,"close":3521,"volume":17305,"rsi_14":36.93,"sma_20":3771.0,"sma_60":4004.58,"sma_120":4105.54},{"date":"2025-04-09","open":3487,"high":3550,"low":3419,"close":3487,"volume":9981,"rsi_14":36.72,"sma_20":3758.25,"sma_60":3994.83,"sma_120":4095.29},{"date":"2025-04-10","open":3555,"high":4042,"low":3555,"close":4003,"volume":227329,"rsi_14":58.82,"sma_20":3771.25,"sma_60":3993.75,"sma_120":4089.25},{"date":"2025-04-11","open":3949,"high":3954,"low":3691,"close":3837,"volume":103736,"rsi_14":51.82,"sma_20":3774.75,"sma_60":3991.58,"sma_120":4081.79},{"date":"2025-04-14","open":3837,"high":3954,"low":3769,"close":3876,"volume":36564,"rsi_14":56.31,"sma_20":3780.25,"sma_60":3988.33,"sma_120":4075.29},{"date":"2025-04-15","open":3896,"high":4066,"low":3876,"close":4057,"volume":77287,"rsi_14":60.62,"sma_20":3795.0,"sma_60":3987.08,"sma_120":4070.21},{"date":"2025-04-16","open":4052,"high":4081,"low":3940,"close":3979,"volume":49363,"rsi_14":60.06,"sma_20":3807.0,"sma_60":3984.5,"sma_120":4064.54},{"date":"2025-04-17","open":3910,"high":4032,"low":3891,"close":3988,"volume":39672,"rsi_14":65.03,"sma_20":3821.0,"sma_60":3981.25,"sma_120":4059.25},{"date":"2025-04-18","open":3998,"high":4207,"low":3993,"close":4183,"volume":64222,"rsi_14":70.5,"sma_20":3842.25,"sma_60":3979.5,"sma_120":4056.54},{"date":"2025-04-21","open":4212,"high":4222,"low":4149,"close":4198,"volume":29484,"rsi_14":69.42,"sma_20":3863.5,"sma_60":3979.67,"sma_120":4053.88},{"date":"2025-04-22","open":4134,"high":4261,"low":4134,"close":4237,"volume":35911,"rsi_14":68.85,"sma_20":3891.25,"sma_60":3980.67,"sma_120":4051.96},{"date":"2025-04-23","open":4266,"high":4427,"low":4198,"close":4246,"volume":78542,"rsi_14":69.69,"sma_20":3918.25,"sma_60":3980.42,"sma_120":4050.83},{"date":"2025-04-24","open":4207,"high":4207,"low":4130,"close":4198,"volume":14551,"rsi_14":66.77,"sma_20":3946.0,"sma_60":3980.25,"sma_120":4050.04},{"date":"2025-04-25","open":4198,"high":4222,"low":4086,"close":4154,"volume":13954,"rsi_14":73.88,"sma_20":3977.5,"sma_60":3978.33,"sma_120":4048.67},{"date":"2025-04-28","open":4198,"high":4198,"low":3983,"close":3983,"volume":31375,"rsi_14":64.98,"sma_20":4002.0,"sma_60":3975.42,"sma_120":4045.83},{"date":"2025-04-29","open":3983,"high":4032,"low":3940,"close":4003,"volume":23740,"rsi_14":66.88,"sma_20":4023.75,"sma_60":3976.42,"sma_120":4043.71},{"date":"2025-04-30","open":4022,"high":4076,"low":3901,"close":4022,"volume":33334,"rsi_14":50.94,"sma_20":4043.0,"sma_60":3976.5,"sma_120":4042.0},{"date":"2025-05-02","open":3988,"high":4003,"low":3901,"close":3915,"volume":18861,"rsi_14":54.0,"sma_20":4057.5,"sma_60":3974.5,"sma_120":4038.92},{"date":"2025-05-07","open":3935,"high":3988,"low":3828,"close":3983,"volume":23423,"rsi_14":55.34,"sma_20":4073.5,"sma_60":3973.92,"sma_120":4035.83},{"date":"2025-05-08","open":3983,"high":4013,"low":3930,"close":4013,"volume":11892,"rsi_14":47.43,"sma_20":4101.0,"sma_60":3974.08,"sma_120":4033.08},{"date":"2025-05-09","open":4013,"high":4061,"low":3915,"close":3974,"volume":8847,"rsi_14":49.7,"sma_20":4124.25,"sma_60":3975.17,"sma_120":4030.0},{"date":"2025-05-12","open":3920,"high":3993,"low":3915,"close":3983,"volume":10763,"rsi_14":49.7,"sma_20":4149.75,"sma_60":3976.08,"sma_120":4027.29},{"date":"2025-05-13","open":3993,"high":4042,"low":3945,"close":4032,"volume":9250,"rsi_14":38.69,"sma_20":4151.25,"sma_60":3977.75,"sma_120":4025.96},{"date":"2025-05-14","open":4008,"high":4139,"low":3983,"close":4125,"volume":33023,"rsi_14":45.1,"sma_20":4166.0,"sma_60":3980.25,"sma_120":4027.08},{"date":"2025-05-15","open":4125,"high":4125,"low":3974,"close":3983,"volume":15780,"rsi_14":35.06,"sma_20":4171.5,"sma_60":3979.42,"sma_120":4027.83},{"date":"2025-05-16","open":3949,"high":3988,"low":3925,"close":3988,"volume":24237,"rsi_14":34.68,"sma_20":4168.0,"sma_60":3978.58,"sma_120":4029.33},{"date":"2025-05-19","open":3901,"high":3930,"low":3867,"close":3881,"volume":21652,"rsi_14":32.43,"sma_20":4163.0,"sma_60":3975.67,"sma_120":4030.38},{"date":"2025-05-20","open":3896,"high":4057,"low":3896,"close":4057,"volume":21172,"rsi_14":45.28,"sma_20":4166.5,"sma_60":3975.58,"sma_120":4031.29},{"date":"2025-05-21","open":4071,"high":4120,"low":4018,"close":4091,"volume":13021,"rsi_14":55.98,"sma_20":4161.75,"sma_60":3976.67,"sma_120":4032.54},{"date":"2025-05-22","open":4076,"high":4076,"low":3954,"close":4008,"volume":6641,"rsi_14":50.25,"sma_20":4152.0,"sma_60":3975.92,"sma_120":4033.08},{"date":"2025-05-23","open":3993,"high":4047,"low":3949,"close":3949,"volume":9345,"rsi_14":46.34,"sma_20":4137.25,"sma_60":3975.33,"sma_120":4033.08},{"date":"2025-05-26","open":3954,"high":4081,"low":3925,"close":4076,"volume":16331,"rsi_14":57.89,"sma_20":4128.5,"sma_60":3977.83,"sma_120":4034.0},{"date":"2025-05-27","open":4076,"high":4246,"low":4022,"close":4203,"volume":42666,"rsi_14":60.18,"sma_20":4128.75,"sma_60":3982.42,"sma_120":4035.83},{"date":"2025-05-28","open":4203,"high":4349,"low":4173,"close":4349,"volume":50123,"rsi_14":64.08,"sma_20":4138.75,"sma_60":3989.58,"sma_120":4038.42},{"date":"2025-05-29","open":4305,"high":4446,"low":4266,"close":4334,"volume":58244,"rsi_14":65.42,"sma_20":4156.75,"sma_60":3997.58,"sma_120":4041.67},{"date":"2025-05-30","open":4295,"high":4320,"low":4227,"close":4271,"volume":14197,"rsi_14":61.75,"sma_20":4170.5,"sma_60":4004.42,"sma_120":4044.08},{"date":"2025-06-02","open":4232,"high":4329,"low":4188,"close":4329,"volume":28820,"rsi_14":62.06,"sma_20":4186.25,"sma_60":4012.42,"sma_120":4047.38},{"date":"2025-06-04","open":4329,"high":4451,"low":4310,"close":4397,"volume":39559,"rsi_14":61.29,"sma_20":4211.0,"sma_60":4022.67,"sma_120":4051.29},{"date":"2025-06-05","open":4397,"high":4397,"low":4091,"close":4329,"volume":18334,"rsi_14":65.24,"sma_20":4228.75,"sma_60":4032.5,"sma_120":4054.83},{"date":"2025-06-09","open":4285,"high":4368,"low":4266,"close":4344,"volume":14126,"rsi_14":65.53,"sma_20":4245.75,"sma_60":4042.67,"sma_120":4059.21},{"date":"2025-06-10","open":4334,"high":4339,"low":4237,"close":4266,"volume":24090,"rsi_14":67.25,"sma_20":4260.75,"sma_60":4052.0,"sma_120":4064.79},{"date":"2025-06-11","open":4300,"high":4363,"low":4237,"close":4344,"volume":26021,"rsi_14":64.11,"sma_20":4279.25,"sma_60":4062.42,"sma_120":4072.0},{"date":"2025-06-12","open":4344,"high":4368,"low":4251,"close":4261,"volume":20510,"rsi_14":57.99,"sma_20":4291.0,"sma_60":4071.17,"sma_120":4080.08},{"date":"2025-06-13","open":4271,"high":4480,"low":4222,"close":4417,"volume":79182,"rsi_14":67.95,"sma_20":4306.0,"sma_60":4082.25,"sma_120":4087.5},{"date":"2025-06-16","open":4373,"high":4500,"low":4285,"close":4500,"volume":47300,"rsi_14":73.64,"sma_20":4332.5,"sma_60":4094.75,"sma_120":4093.38},{"date":"2025-06-17","open":4524,"high":4563,"low":4397,"close":4461,"volume":37662,"rsi_14":67.87,"sma_20":4356.75,"sma_60":4106.58,"sma_120":4098.92},{"date":"2025-06-18","open":4432,"high":4432,"low":4329,"close":4412,"volume":15624,"rsi_14":60.49,"sma_20":4384.0,"sma_60":4118.0,"sma_120":4103.42},{"date":"2025-06-19","open":4412,"high":4670,"low":4290,"close":4519,"volume":103061,"rsi_14":58.88,"sma_20":4407.75,"sma_60":4131.75,"sma_120":4107.92},{"date":"2025-06-20","open":4524,"high":4524,"low":4417,"close":4456,"volume":13576,"rsi_14":56.04,"sma_20":4426.5,"sma_60":4143.5,"sma_120":4112.46},{"date":"2025-06-23","open":4432,"high":4432,"low":4295,"close":4407,"volume":10537,"rsi_14":56.86,"sma_20":4447.0,"sma_60":4154.17,"sma_120":4115.21},{"date":"2025-06-24","open":4417,"high":4461,"low":4349,"close":4397,"volume":23383,"rsi_14":53.61,"sma_20":4470.0,"sma_60":4166.17,"sma_120":4118.38},{"date":"2025-06-25","open":4402,"high":4402,"low":4378,"close":4397,"volume":8877,"rsi_14":50.0,"sma_20":4486.5,"sma_60":4177.75,"sma_120":4122.0},{"date":"2025-06-26","open":4383,"high":4397,"low":4256,"close":4334,"volume":14499,"rsi_14":50.28,"sma_20":4493.25,"sma_60":4189.33,"sma_120":4125.04},{"date":"2025-06-27","open":4334,"high":4724,"low":4310,"close":4324,"volume":213427,"rsi_14":48.88,"sma_20":4492.0,"sma_60":4202.75,"sma_120":4128.12},{"date":"2025-06-30","open":4344,"high":4393,"low":4290,"close":4388,"volume":14931,"rsi_14":57.14,"sma_20":4494.75,"sma_60":4217.83,"sma_120":4132.29},{"date":"2025-07-01","open":4412,"high":5376,"low":4383,"close":4514,"volume":2816066,"rsi_14":59.46,"sma_20":4507.25,"sma_60":4233.83,"sma_120":4137.83},{"date":"2025-07-02","open":4563,"high":4607,"low":4432,"close":4480,"volume":156492,"rsi_14":62.86,"sma_20":4515.0,"sma_60":4248.08,"sma_120":4142.12},{"date":"2025-07-03","open":4485,"high":4544,"low":4407,"close":4475,"volume":79996,"rsi_14":54.17,"sma_20":4519.0,"sma_60":4262.5,"sma_120":4146.21},{"date":"2025-07-04","open":4475,"high":4578,"low":4402,"close":4470,"volume":69125,"rsi_14":47.66,"sma_20":4526.25,"sma_60":4276.17,"sma_120":4149.96},{"date":"2025-07-07","open":4470,"high":4470,"low":4310,"close":4320,"volume":53682,"rsi_14":40.4,"sma_20":4525.0,"sma_60":4290.58,"sma_120":4151.96},{"date":"2025-07-08","open":4320,"high":4509,"low":4295,"close":4480,"volume":54769,"rsi_14":54.02,"sma_20":4536.0,"sma_60":4307.0,"sma_120":4155.79},{"date":"2025-07-09","open":4485,"high":4568,"low":4393,"close":4544,"volume":55341,"rsi_14":51.52,"sma_20":4546.25,"sma_60":4325.08,"sma_120":4159.96},{"date":"2025-07-10","open":4544,"high":4558,"low":4397,"close":4451,"volume":43381,"rsi_14":49.71,"sma_20":4556.0,"sma_60":4332.75,"sma_120":4163.25},{"date":"2025-07-11","open":4495,"high":4602,"low":4466,"close":4578,"volume":80772,"rsi_14":59.36,"sma_20":4564.25,"sma_60":4345.42,"sma_120":4168.5},{"date":"2025-07-14","open":4587,"high":4641,"low":4490,"close":4558,"volume":60274,"rsi_14":58.73,"sma_20":4567.25,"sma_60":4357.08,"sma_120":4172.71},{"date":"2025-07-15","open":4602,"high":4602,"low":4436,"close":4587,"volume":52730,"rsi_14":60.0,"sma_20":4573.75,"sma_60":4366.17,"sma_120":4176.62},{"date":"2025-07-16","open":4573,"high":4573,"low":4407,"close":4451,"volume":36760,"rsi_14":55.71,"sma_20":4575.75,"sma_60":4374.25,"sma_120":4179.38},{"date":"2025-07-17","open":4456,"high":4514,"low":4388,"close":4466,"volume":21589,"rsi_14":56.87,"sma_20":4573.0,"sma_60":4382.42,"sma_120":4181.83},{"date":"2025-07-18","open":4500,"high":4500,"low":4407,"close":4422,"volume":14417,"rsi_14":51.69,"sma_20":4571.25,"sma_60":4386.5,"sma_120":4183.0},{"date":"2025-07-21","open":4422,"high":4475,"low":4422,"close":4427,"volume":7924,"rsi_14":45.05,"sma_20":4572.25,"sma_60":4390.42,"sma_120":4185.04},{"date":"2025-07-22","open":4427,"high":4514,"low":4393,"close":4436,"volume":25288,"rsi_14":47.46,"sma_20":4574.25,"sma_60":4393.83,"sma_120":4187.25},{"date":"2025-07-23","open":4436,"high":4446,"low":4300,"close":4339,"volume":25416,"rsi_14":42.86,"sma_20":4571.25,"sma_60":4395.42,"sma_120":4187.92},{"date":"2025-07-24","open":4349,"high":4446,"low":4349,"close":4441,"volume":25273,"rsi_14":48.61,"sma_20":4576.75,"sma_60":4399.58,"sma_120":4189.92},{"date":"2025-07-25","open":4451,"high":4470,"low":4300,"close":4344,"volume":43424,"rsi_14":51.22,"sma_20":4577.75,"sma_60":4402.83,"sma_120":4190.58},{"date":"2025-07-28","open":4344,"high":4480,"low":4295,"close":4422,"volume":36685,"rsi_14":46.81,"sma_20":4579.5,"sma_60":4410.33,"sma_120":4192.88},{"date":"2025-07-29","open":4456,"high":4456,"low":4354,"close":4432,"volume":11076,"rsi_14":43.5,"sma_20":4575.25,"sma_60":4417.67,"sma_120":4197.04},{"date":"2025-07-30","open":4432,"high":4480,"low":4383,"close":4441,"volume":15148,"rsi_14":49.38,"sma_20":4573.25,"sma_60":4424.83,"sma_120":4200.67},{"date":"2025-07-31","open":4441,"high":4505,"low":4402,"close":4475,"volume":27727,"rsi_14":42.55,"sma_20":4573.25,"sma_60":4434.42,"sma_120":4204.46},{"date":"2025-08-01","open":4490,"high":4490,"low":4246,"close":4256,"volume":39587,"rsi_14":32.97,"sma_20":4562.25,"sma_60":4439.08,"sma_120":4206.5},{"date":"2025-08-04","open":4256,"high":4475,"low":4251,"close":4461,"volume":22370,"rsi_14":44.04,"sma_20":4569.5,"sma_60":4446.75,"sma_120":4210.42},{"date":"2025-08-05","open":4470,"high":4578,"low":4436,"close":4495,"volume":50562,"rsi_14":52.28,"sma_20":4570.25,"sma_60":4455.67,"sma_120":4215.42},{"date":"2025-08-06","open":4500,"high":4582,"low":4470,"close":4582,"volume":45704,"rsi_14":55.66,"sma_20":4572.25,"sma_60":4465.92,"sma_120":4221.0},{"date":"2025-08-07","open":4582,"high":4592,"low":4505,"close":4578,"volume":26276,"rsi_14":57.84,"sma_20":4578.75,"sma_60":4475.25,"sma_120":4226.5},{"date":"2025-08-08","open":4578,"high":4660,"low":4548,"close":4660,"volume":38569,"rsi_14":60.91,"sma_20":4583.0,"sma_60":4484.42,"sma_120":4232.33},{"date":"2025-08-11","open":4670,"high":4670,"low":4592,"close":4631,"volume":35424,"rsi_14":58.93,"sma_20":4586.75,"sma_60":4495.5,"sma_120":4237.46},{"date":"2025-08-12","open":4631,"high":4738,"low":4558,"close":4617,"volume":52677,"rsi_14":63.77,"sma_20":4588.25,"sma_60":4506.25,"sma_120":4242.42},{"date":"2025-08-13","open":4617,"high":4670,"low":4505,"close":4529,"volume":38616,"rsi_14":54.41,"sma_20":4592.25,"sma_60":4517.33,"sma_120":4246.5},{"date":"2025-08-14","open":4529,"high":4621,"low":4514,"close":4592,"volume":27433,"rsi_14":62.94,"sma_20":4598.75,"sma_60":4526.5,"sma_120":4251.04},{"date":"2025-08-18","open":4592,"high":4592,"low":4383,"close":4480,"volume":42410,"rsi_14":52.94,"sma_20":4601.75,"sma_60":4533.17,"sma_120":4254.92},{"date":"2025-08-19","open":4480,"high":4480,"low":4300,"close":4320,"volume":33415,"rsi_14":45.11,"sma_20":4596.25,"sma_60":4538.5,"sma_120":4257.21},{"date":"2025-08-20","open":4305,"high":4305,"low":4169,"close":4208,"volume":29685,"rsi_14":40.62,"sma_20":4584.5,"sma_60":4542.92,"sma_120":4259.12},{"date":"2025-08-21","open":4315,"high":5084,"low":4300,"close":4427,"volume":967430,"rsi_14":48.3,"sma_20":4589.0,"sma_60":4548.92,"sma_120":4263.38},{"date":"2025-08-22","open":4475,"high":4573,"low":4427,"close":4519,"volume":87681,"rsi_14":60.07,"sma_20":4593.0,"sma_60":4554.33,"sma_120":4268.38},{"date":"2025-08-25","open":4558,"high":4670,"low":4534,"close":4646,"volume":60778,"rsi_14":57.54,"sma_20":4608.5,"sma_60":4559.42,"sma_120":4274.5},{"date":"2025-08-26","open":4646,"high":4651,"low":4509,"close":4646,"volume":26073,"rsi_14":56.33,"sma_20":4620.0,"sma_60":4564.75,"sma_120":4281.17},{"date":"2025-08-27","open":4660,"high":4714,"low":4587,"close":4626,"volume":24162,"rsi_14":51.95,"sma_20":4630.0,"sma_60":4570.83,"sma_120":4287.62},{"date":"2025-08-28","open":4626,"high":4636,"low":4524,"close":4582,"volume":17879,"rsi_14":50.21,"sma_20":4637.25,"sma_60":4575.17,"sma_120":4293.79},{"date":"2025-08-29","open":4582,"high":4626,"low":4524,"close":4558,"volume":13521,"rsi_14":45.37,"sma_20":4641.5,"sma_60":4577.92,"sma_120":4300.29},{"date":"2025-09-01","open":4573,"high":4573,"low":4475,"close":4495,"volume":23027,"rsi_14":44.02,"sma_20":4653.75,"sma_60":4580.75,"sma_120":4306.62},{"date":"2025-09-02","open":4480,"high":4529,"low":4441,"close":4519,"volume":13794,"rsi_14":45.76,"sma_20":4656.75,"sma_60":4583.75,"sma_120":4313.21},{"date":"2025-09-03","open":4470,"high":4612,"low":4470,"close":4573,"volume":18753,"rsi_14":51.97,"sma_20":4660.75,"sma_60":4589.0,"sma_120":4320.5},{"date":"2025-09-04","open":4573,"high":4602,"low":4524,"close":4597,"volume":11119,"rsi_14":50.23,"sma_20":4661.5,"sma_60":4593.33,"sma_120":4327.88},{"date":"2025-09-05","open":4592,"high":4592,"low":4509,"close":4534,"volume":10718,"rsi_14":52.61,"sma_20":4659.25,"sma_60":4598.0,"sma_120":4334.58},{"date":"2025-09-08","open":4529,"high":4529,"low":4373,"close":4373,"volume":63567,"rsi_14":52.61,"sma_20":4644.5,"sma_60":4597.25,"sma_120":4339.75},{"date":"2025-09-09","open":4378,"high":4383,"low":4271,"close":4339,"volume":49227,"rsi_14":56.92,"sma_20":4629.5,"sma_60":4594.5,"sma_120":4344.62},{"date":"2025-09-10","open":4339,"high":4436,"low":4305,"close":4402,"volume":31996,"rsi_14":48.47,"sma_20":4618.5,"sma_60":4593.5,"sma_120":4350.04},{"date":"2025-09-11","open":4393,"high":4451,"low":4354,"close":4354,"volume":18511,"rsi_14":38.96,"sma_20":4609.5,"sma_60":4592.5,"sma_120":4355.25},{"date":"2025-09-12","open":4358,"high":4529,"low":4358,"close":4529,"volume":20253,"rsi_14":42.68,"sma_20":4606.25,"sma_60":4592.67,"sma_120":4362.21},{"date":"2025-09-15","open":4534,"high":4544,"low":4402,"close":4436,"volume":15954,"rsi_14":38.25,"sma_20":4604.0,"sma_60":4592.33,"sma_120":4367.92},{"date":"2025-09-16","open":4436,"high":4500,"low":4402,"close":4500,"volume":21343,"rsi_14":43.23,"sma_20":4613.25,"sma_60":4593.92,"sma_120":4374.04},{"date":"2025-09-17","open":4500,"high":4500,"low":4417,"close":4466,"volume":6027,"rsi_14":43.68,"sma_20":4626.5,"sma_60":4595.08,"sma_120":4380.62},{"date":"2025-09-18","open":4456,"high":4480,"low":4441,"close":4480,"volume":12196,"rsi_14":46.32,"sma_20":4629.75,"sma_60":4596.67,"sma_120":4387.21},{"date":"2025-09-19","open":4600,"high":4605,"low":4560,"close":4585,"volume":4629,"rsi_14":48.35,"sma_20":4627.0,"sma_60":4598.92,"sma_120":4394.12},{"date":"2025-09-22","open":4470,"high":4470,"low":4363,"close":4363,"volume":23546,"rsi_14":41.92,"sma_20":4612.5,"sma_60":4599.58,"sma_120":4401.17},{"date":"2025-09-23","open":4363,"high":4383,"low":4334,"close":4368,"volume":11373,"rsi_14":38.83,"sma_20":4598.25,"sma_60":4599.25,"sma_120":4408.54},{"date":"2025-09-24","open":4373,"high":4373,"low":4203,"close":4246,"volume":35393,"rsi_14":32.69,"sma_20":4578.75,"sma_60":4594.67,"sma_120":4414.25},{"date":"2025-09-25","open":4266,"high":4315,"low":4232,"close":4281,"volume":5673,"rsi_14":37.13,"sma_20":4563.25,"sma_60":4591.25,"sma_120":4419.67},{"date":"2025-09-26","open":4237,"high":4276,"low":4022,"close":4091,"volume":59587,"rsi_14":36.06,"sma_20":4539.25,"sma_60":4584.67,"sma_120":4423.58},{"date":"2025-09-29","open":4115,"high":4203,"low":4100,"close":4139,"volume":9941,"rsi_14":40.28,"sma_20":4521.0,"sma_60":4579.0,"sma_120":4427.58},{"date":"2025-09-30","open":4139,"high":4169,"low":4110,"close":4139,"volume":6216,"rsi_14":36.36,"sma_20":4501.5,"sma_60":4575.92,"sma_120":4433.25},{"date":"2025-10-01","open":4144,"high":4164,"low":4095,"close":4115,"volume":8843,"rsi_14":37.31,"sma_20":4478.0,"sma_60":4569.67,"sma_120":4438.33},{"date":"2025-10-02","open":4110,"high":4183,"low":4110,"close":4139,"volume":10614,"rsi_14":26.22,"sma_20":4455.0,"sma_60":4562.92,"sma_120":4444.0},{"date":"2025-10-10","open":4164,"high":4188,"low":4144,"close":4178,"volume":12133,"rsi_14":32.45,"sma_20":4436.75,"sma_60":4558.25,"sma_120":4445.5},{"date":"2025-10-13","open":4125,"high":4125,"low":3998,"close":4076,"volume":11891,"rsi_14":22.64,"sma_20":4421.5,"sma_60":4549.67,"sma_120":4447.54},{"date":"2025-10-14","open":4076,"high":4076,"low":3974,"close":4037,"volume":19544,"rsi_14":22.5,"sma_20":4406.0,"sma_60":4540.75,"sma_120":4448.92},{"date":"2025-10-15","open":4037,"high":4086,"low":4018,"close":4061,"volume":17879,"rsi_14":22.5,"sma_20":4388.5,"sma_60":4531.75,"sma_120":4448.96},{"date":"2025-10-16","open":4061,"high":4134,"low":4061,"close":4110,"volume":15334,"rsi_14":27.88,"sma_20":4376.0,"sma_60":4525.92,"sma_120":4450.08},{"date":"2025-10-17","open":4110,"high":4110,"low":4008,"close":4110,"volume":24876,"rsi_14":31.94,"sma_20":4354.5,"sma_60":4519.83,"sma_120":4451.12},{"date":"2025-10-20","open":4115,"high":4130,"low":4066,"close":4110,"volume":9631,"rsi_14":31.47,"sma_20":4337.75,"sma_60":4514.5,"sma_120":4450.5},{"date":"2025-10-21","open":4071,"high":4110,"low":4032,"close":4110,"volume":21469,"rsi_14":38.14,"sma_20":4317.75,"sma_60":4509.08,"sma_120":4449.75},{"date":"2025-10-22","open":4110,"high":4149,"low":4042,"close":4130,"volume":11853,"rsi_14":36.52,"sma_20":4300.5,"sma_60":4503.83,"sma_120":4448.83},{"date":"2025-10-23","open":4130,"high":4281,"low":4061,"close":4237,"volume":39807,"rsi_14":65.31,"sma_20":4287.5,"sma_60":4502.08,"sma_120":4448.75},{"date":"2025-10-24","open":4246,"high":4281,"low":4203,"close":4232,"volume":23196,"rsi_14":60.67,"sma_20":4275.5,"sma_60":4498.5,"sma_120":4449.04},{"date":"2025-10-27","open":4281,"high":4582,"low":4246,"close":4539,"volume":206579,"rsi_14":76.97,"sma_20":4284.5,"sma_60":4501.83,"sma_120":4452.33},{"date":"2025-10-28","open":4539,"high":5104,"low":4509,"close":4987,"volume":344791,"rsi_14":87.45,"sma_20":4316.25,"sma_60":4511.5,"sma_120":4460.92},{"date":"2025-10-29","open":4870,"high":4918,"low":4758,"close":4880,"volume":55314,"rsi_14":79.53,"sma_20":4348.75,"sma_60":4519.17,"sma_120":4468.42},{"date":"2025-10-30","open":4880,"high":4880,"low":4519,"close":4524,"volume":34094,"rsi_14":61.06,"sma_20":4361.25,"sma_60":4520.58,"sma_120":4472.71},{"date":"2025-10-31","open":4524,"high":4636,"low":4524,"close":4582,"volume":8861,"rsi_14":66.67,"sma_20":4386.5,"sma_60":4522.42,"sma_120":4478.42},{"date":"2025-11-03","open":4582,"high":4592,"low":4436,"close":4544,"volume":30377,"rsi_14":66.67,"sma_20":4407.25,"sma_60":4527.33,"sma_120":4483.21},{"date":"2025-11-04","open":4509,"high":4641,"low":4436,"close":4509,"volume":28853,"rsi_14":64.65,"sma_20":4426.25,"sma_60":4528.17,"sma_120":4487.46},{"date":"2025-11-05","open":4480,"high":4641,"low":4344,"close":4631,"volume":41275,"rsi_14":66.26,"sma_20":4452.75,"sma_60":4530.5,"sma_120":4493.08},{"date":"2025-11-06","open":4592,"high":4729,"low":4339,"close":4534,"volume":53040,"rsi_14":62.46,"sma_20":4472.5,"sma_60":4529.67,"sma_120":4497.79},{"date":"2025-11-07","open":4436,"high":4545,"low":4436,"close":4534,"volume":15394,"rsi_14":62.46,"sma_20":4490.75,"sma_60":4528.92,"sma_120":4502.08},{"date":"2025-11-10","open":4534,"high":4670,"low":4514,"close":4656,"volume":16015,"rsi_14":64.97,"sma_20":4520.5,"sma_60":4528.83,"sma_120":4506.62},{"date":"2025-11-11","open":4670,"high":4719,"low":4597,"close":4651,"volume":12367,"rsi_14":64.42,"sma_20":4552.0,"sma_60":4529.17,"sma_120":4512.33},{"date":"2025-11-12","open":4675,"high":4675,"low":4612,"close":4670,"volume":9727,"rsi_14":62.61,"sma_20":4583.25,"sma_60":4530.08,"sma_120":4518.17},{"date":"2025-11-13","open":4675,"high":4675,"low":4534,"close":4602,"volume":7510,"rsi_14":60.38,"sma_20":4608.5,"sma_60":4531.33,"sma_120":4524.33},{"date":"2025-11-14","open":4636,"high":4636,"low":4480,"close":4480,"volume":14717,"rsi_14":48.17,"sma_20":4627.5,"sma_60":4529.42,"sma_120":4527.96},{"date":"2025-11-17","open":4480,"high":4670,"low":4470,"close":4500,"volume":13788,"rsi_14":29.17,"sma_20":4647.5,"sma_60":4529.75,"sma_120":4531.46},{"date":"2025-11-18","open":4500,"high":4500,"low":4329,"close":4378,"volume":24565,"rsi_14":28.81,"sma_20":4661.25,"sma_60":4530.75,"sma_120":4534.62},{"date":"2025-11-19","open":4339,"high":4475,"low":4324,"close":4456,"volume":3713,"rsi_14":46.24,"sma_20":4678.0,"sma_60":4535.0,"sma_120":4538.96},{"date":"2025-11-20","open":4456,"high":4456,"low":4383,"close":4432,"volume":3212,"rsi_14":41.34,"sma_20":4688.0,"sma_60":4535.08,"sma_120":4542.0},{"date":"2025-11-21","open":4432,"high":4432,"low":4285,"close":4310,"volume":6562,"rsi_14":37.76,"sma_20":4692.0,"sma_60":4531.5,"sma_120":4542.92},{"date":"2025-11-24","open":4285,"high":4383,"low":4271,"close":4344,"volume":4282,"rsi_14":41.33,"sma_20":4682.0,"sma_60":4526.33,"sma_120":4542.88},{"date":"2025-11-25","open":4339,"high":4378,"low":4198,"close":4237,"volume":7234,"rsi_14":29.02,"sma_20":4643.5,"sma_60":4519.33,"sma_120":4542.04},{"date":"2025-11-26","open":4242,"high":4276,"low":4173,"close":4266,"volume":8835,"rsi_14":34.64,"sma_20":4612.0,"sma_60":4513.17,"sma_120":4542.0},{"date":"2025-11-27","open":4266,"high":4315,"low":4149,"close":4149,"volume":11892,"rsi_14":30.54,"sma_20":4592.75,"sma_60":4505.75,"sma_120":4540.46},{"date":"2025-11-28","open":4164,"high":4256,"low":4149,"close":4227,"volume":6025,"rsi_14":27.32,"sma_20":4574.5,"sma_60":4500.08,"sma_120":4539.0},{"date":"2025-12-01","open":4203,"high":4310,"low":4203,"close":4281,"volume":11127,"rsi_14":31.37,"sma_20":4561.0,"sma_60":4496.42,"sma_120":4538.58},{"date":"2025-12-02","open":4271,"high":4271,"low":4227,"close":4227,"volume":3303,"rsi_14":28.44,"sma_20":4546.5,"sma_60":4491.42,"sma_120":4537.58},{"date":"2025-12-03","open":4227,"high":4334,"low":4183,"close":4256,"volume":2784,"rsi_14":32.51,"sma_20":4527.25,"sma_60":4486.0,"sma_120":4537.5},{"date":"2025-12-04","open":4266,"high":4281,"low":4144,"close":4188,"volume":9273,"rsi_14":34.38,"sma_20":4509.5,"sma_60":4479.0,"sma_120":4536.17},{"date":"2025-12-05","open":4188,"high":4217,"low":4144,"close":4217,"volume":2721,"rsi_14":35.05,"sma_20":4493.25,"sma_60":4473.58,"sma_120":4535.79},{"date":"2025-12-08","open":4183,"high":4222,"low":4164,"close":4178,"volume":4454,"rsi_14":38.42,"sma_20":4468.75,"sma_60":4470.25,"sma_120":4533.75},{"date":"2025-12-09","open":4178,"high":4178,"low":4115,"close":4169,"volume":5415,"rsi_14":31.9,"sma_20":4444.0,"sma_60":4467.33,"sma_120":4530.92},{"date":"2025-12-10","open":4164,"high":4193,"low":4149,"close":4183,"volume":3478,"rsi_14":34.16,"sma_20":4419.0,"sma_60":4463.58,"sma_120":4528.54},{"date":"2025-12-11","open":4183,"high":4246,"low":4086,"close":4100,"volume":13566,"rsi_14":35.95,"sma_20":4393.25,"sma_60":4459.25,"sma_120":4525.88},{"date":"2025-12-12","open":4120,"high":4144,"low":3891,"close":3930,"volume":79165,"rsi_14":26.52,"sma_20":4365.0,"sma_60":4449.0,"sma_120":4520.83},{"date":"2025-12-15","open":3930,"high":3954,"low":3896,"close":3920,"volume":32669,"rsi_14":29.81,"sma_20":4335.25,"sma_60":4440.17,"sma_120":4516.25},{"date":"2025-12-16","open":3964,"high":3964,"low":3891,"close":3896,"volume":8939,"rsi_14":26.25,"sma_20":4310.5,"sma_60":4429.83,"sma_120":4511.88},{"date":"2025-12-17","open":3930,"high":3954,"low":3774,"close":3774,"volume":39779,"rsi_14":26.09,"sma_20":4275.5,"sma_60":4418.0,"sma_120":4506.54},{"date":"2025-12-18","open":3833,"high":3842,"low":3701,"close":3706,"volume":40712,"rsi_14":16.35,"sma_20":4238.25,"sma_60":4404.58,"sma_120":4500.62},{"date":"2025-12-19","open":3711,"high":3779,"low":3643,"close":3662,"volume":68812,"rsi_14":9.55,"sma_20":4205.0,"sma_60":4390.83,"sma_120":4494.88},{"date":"2025-12-22","open":3686,"high":3686,"low":3604,"close":3604,"volume":65679,"rsi_14":9.49,"sma_20":4167.0,"sma_60":4377.83,"sma_120":4488.71},{"date":"2025-12-23","open":3604,"high":3633,"low":3535,"close":3565,"volume":80652,"rsi_14":5.63,"sma_20":4132.5,"sma_60":4364.08,"sma_120":4481.67},{"date":"2025-12-24","open":3579,"high":3623,"low":3545,"close":3623,"volume":35197,"rsi_14":13.29,"sma_20":4099.5,"sma_60":4353.42,"sma_120":4474.04},{"date":"2025-12-26","open":3618,"high":3745,"low":3599,"close":3740,"volume":20142,"rsi_14":22.16,"sma_20":4078.5,"sma_60":4344.17,"sma_120":4467.71},{"date":"2025-12-29","open":3765,"high":3825,"low":3760,"close":3790,"volume":13311,"rsi_14":21.91,"sma_20":4051.0,"sma_60":4337.33,"sma_120":4461.0},{"date":"2025-12-30","open":3805,"high":3855,"low":3790,"close":3855,"volume":17139,"rsi_14":27.51,"sma_20":4024.0,"sma_60":4330.75,"sma_120":4454.88},{"date":"2026-01-02","open":3850,"high":3945,"low":3825,"close":3845,"volume":47495,"rsi_14":26.06,"sma_20":3999.25,"sma_60":4324.0,"sma_120":4449.96},{"date":"2026-01-05","open":3855,"high":3875,"low":3810,"close":3825,"volume":21883,"rsi_14":28.0,"sma_20":3972.0,"sma_60":4317.33,"sma_120":4443.5},{"date":"2026-01-06","open":3845,"high":3905,"low":3785,"close":3785,"volume":14460,"rsi_14":33.11,"sma_20":3946.25,"sma_60":4309.42,"sma_120":4436.17},{"date":"2026-01-07","open":3785,"high":3845,"low":3780,"close":3830,"volume":14450,"rsi_14":37.42,"sma_20":3921.25,"sma_60":4301.75,"sma_120":4430.0},{"date":"2026-01-08","open":3830,"high":3835,"low":3730,"close":3795,"volume":17463,"rsi_14":36.94,"sma_20":3896.5,"sma_60":4295.25,"sma_120":4422.46},{"date":"2026-01-09","open":3795,"high":3985,"low":3770,"close":3985,"volume":24309,"rsi_14":56.47,"sma_20":3881.75,"sma_60":4292.58,"sma_120":4416.67},{"date":"2026-01-12","open":3995,"high":4025,"low":3875,"close":3980,"volume":24509,"rsi_14":61.15,"sma_20":3866.0,"sma_60":4289.42,"sma_120":4410.58},{"date":"2026-01-13","open":3980,"high":4365,"low":3980,"close":4070,"volume":202914,"rsi_14":68.67,"sma_20":3859.0,"sma_60":4286.92,"sma_120":4406.42},{"date":"2026-01-14","open":4070,"high":4200,"low":4035,"close":4035,"volume":35220,"rsi_14":70.81,"sma_20":3859.0,"sma_60":4283.83,"sma_120":4401.83},{"date":"2026-01-15","open":4035,"high":4085,"low":3960,"close":4025,"volume":15336,"rsi_14":73.55,"sma_20":3859.0,"sma_60":4280.58,"sma_120":4397.54},{"date":"2026-01-16","open":4030,"high":4175,"low":4025,"close":4140,"volume":21074,"rsi_14":75.3,"sma_20":3866.0,"sma_60":4279.25,"sma_120":4394.17},{"date":"2026-01-19","open":4140,"high":4245,"low":4075,"close":4100,"volume":34440,"rsi_14":72.14,"sma_20":3894.0,"sma_60":4273.42,"sma_120":4390.38},{"date":"2026-01-20","open":4060,"high":4175,"low":4045,"close":4105,"volume":23819,"rsi_14":69.53,"sma_20":3911.25,"sma_60":4269.42,"sma_120":4387.46},{"date":"2026-01-21","open":4100,"high":4160,"low":3965,"close":4160,"volume":25291,"rsi_14":72.99,"sma_20":3934.25,"sma_60":4261.08,"sma_120":4384.12},{"date":"2026-01-22","open":4160,"high":4730,"low":4150,"close":4615,"volume":252564,"rsi_14":85.27,"sma_20":3982.0,"sma_60":4252.67,"sma_120":4385.42},{"date":"2026-01-23","open":4615,"high":5010,"low":4615,"close":4995,"volume":192710,"rsi_14":91.44,"sma_20":4045.75,"sma_60":4252.42,"sma_120":4389.21},{"date":"2026-01-26","open":4860,"high":5030,"low":4705,"close":4990,"volume":95128,"rsi_14":90.85,"sma_20":4103.25,"sma_60":4258.17,"sma_120":4392.88},{"date":"2026-01-27","open":4990,"high":5060,"low":4810,"close":5020,"volume":171347,"rsi_14":93.29,"sma_20":4164.75,"sma_60":4263.42,"sma_120":4396.71},{"date":"2026-01-28","open":5020,"high":5070,"low":4700,"close":5010,"volume":105600,"rsi_14":91.5,"sma_20":4222.5,"sma_60":4269.17,"sma_120":4400.17},{"date":"2026-01-29","open":5010,"high":5030,"low":4865,"close":4985,"volume":68693,"rsi_14":90.04,"sma_20":4279.5,"sma_60":4275.08,"sma_120":4405.29},{"date":"2026-01-30","open":4980,"high":5660,"low":4795,"close":5600,"volume":287164,"rsi_14":92.98,"sma_20":4368.25,"sma_60":4289.17,"sma_120":4413.79},{"date":"2026-02-02","open":5550,"high":6045,"low":5500,"close":5750,"volume":303762,"rsi_14":95.25,"sma_20":4466.5,"sma_60":4307.42,"sma_120":4423.25},{"date":"2026-02-03","open":5750,"high":6140,"low":5640,"close":5950,"volume":163804,"rsi_14":96.16,"sma_20":4572.5,"sma_60":4329.0,"sma_120":4433.62},{"date":"2026-02-04","open":5940,"high":6220,"low":5810,"close":6150,"volume":146509,"rsi_14":96.31,"sma_20":4690.25,"sma_60":4362.5,"sma_120":4445.71},{"date":"2026-02-05","open":6220,"high":6300,"low":5960,"close":6240,"volume":110629,"rsi_14":96.46,"sma_20":4803.0,"sma_60":4386.83,"sma_120":4457.83},{"date":"2026-02-06","open":6240,"high":6240,"low":5560,"close":5650,"volume":419053,"rsi_14":77.58,"sma_20":4886.5,"sma_60":4401.42,"sma_120":4465.29},{"date":"2026-02-09","open":5650,"high":5840,"low":5230,"close":5400,"volume":118269,"rsi_14":71.19,"sma_20":4953.0,"sma_60":4411.5,"sma_120":4470.79},{"date":"2026-02-10","open":5350,"high":5490,"low":5270,"close":5390,"volume":49678,"rsi_14":70.43,"sma_20":5020.75,"sma_60":4422.58,"sma_120":4476.96},{"date":"2026-02-11","open":5390,"high":5450,"low":5090,"close":5160,"volume":75796,"rsi_14":59.78,"sma_20":5077.5,"sma_60":4431.92,"sma_120":4480.67},{"date":"2026-02-12","open":5160,"high":5320,"low":5000,"close":5020,"volume":38724,"rsi_14":50.49,"sma_20":5121.5,"sma_60":4438.58,"sma_120":4484.17},{"date":"2026-02-13","open":5020,"high":5020,"low":4800,"close":4940,"volume":54528,"rsi_14":49.05,"sma_20":5161.5,"sma_60":4446.0,"sma_120":4488.38},{"date":"2026-02-19","open":4940,"high":5000,"low":4865,"close":4980,"volume":40567,"rsi_14":49.24,"sma_20":5205.5,"sma_60":4452.75,"sma_120":4493.88},{"date":"2026-02-20","open":4980,"high":5720,"low":4835,"close":4870,"volume":1966130,"rsi_14":47.44,"sma_20":5243.75,"sma_60":4458.08,"sma_120":4496.58},{"date":"2026-02-23","open":4970,"high":5140,"low":4820,"close":4885,"volume":146910,"rsi_14":48.16,"sma_20":5280.0,"sma_60":4465.75,"sma_120":4498.62},{"date":"2026-02-24","open":4950,"high":4950,"low":4810,"close":4930,"volume":34229,"rsi_14":34.42,"sma_20":5295.75,"sma_60":4473.58,"sma_120":4499.96},{"date":"2026-02-25","open":5040,"high":5160,"low":4930,"close":4930,"volume":107360,"rsi_14":29.5,"sma_20":5292.5,"sma_60":4483.25,"sma_120":4501.29},{"date":"2026-02-26","open":4975,"high":5060,"low":4935,"close":4955,"volume":78803,"rsi_14":22.74,"sma_20":5290.25,"sma_60":4534.08,"sma_120":4365.04},{"date":"2026-02-27","open":4955,"high":5030,"low":4770,"close":4815,"volume":57352,"rsi_14":12.18,"sma_20":5280.5,"sma_60":4502.08,"sma_120":4503.92},{"date":"2026-03-03","open":4805,"high":4805,"low":4510,"close":4635,"volume":72520,"rsi_14":6.74,"sma_20":5261.75,"sma_60":4507.0,"sma_120":4503.54},{"date":"2026-03-04","open":4600,"high":4600,"low":4030,"close":4110,"volume":58147,"rsi_14":6.98,"sma_20":5218.0,"sma_60":4502.25,"sma_120":4499.33},{"date":"2026-03-05","open":4295,"high":4495,"low":4205,"close":4440,"volume":35752,"rsi_14":24.33,"sma_20":5160.0,"sma_60":4503.92,"sma_120":4497.67},{"date":"2026-03-06","open":4490,"high":4540,"low":4305,"close":4485,"volume":35574,"rsi_14":26.25,"sma_20":5096.75,"sma_60":4505.83,"sma_120":4495.92},{"date":"2026-03-09","open":4480,"high":4570,"low":4325,"close":4570,"volume":40956,"rsi_14":33.24,"sma_20":5027.75,"sma_60":4510.33,"sma_120":4494.67},{"date":"2026-03-10","open":4575,"high":4835,"low":4575,"close":4710,"volume":46530,"rsi_14":41.19,"sma_20":4955.75,"sma_60":4516.67,"sma_120":4495.12},{"date":"2026-03-11","open":4730,"high":4835,"low":4650,"close":4735,"volume":41479,"rsi_14":43.99,"sma_20":4880.5,"sma_60":4524.08,"sma_120":4497.17},{"date":"2026-03-12","open":4735,"high":4800,"low":4675,"close":4690,"volume":20166,"rsi_14":41.52,"sma_20":4832.5,"sma_60":4530.92,"sma_120":4499.12},{"date":"2026-03-13","open":4690,"high":4810,"low":4595,"close":4735,"volume":17253,"rsi_14":45.9,"sma_20":4799.25,"sma_60":4538.25,"sma_120":4500.92},{"date":"2026-03-16","open":4790,"high":5020,"low":4765,"close":4840,"volume":109050,"rsi_14":48.7,"sma_20":4771.75,"sma_60":4679.0,"sma_120":4372.0},{"date":"2026-03-17","open":4840,"high":4995,"low":4680,"close":4800,"volume":93403,"rsi_14":46.24,"sma_20":4753.75,"sma_60":4561.5,"sma_120":4505.25},{"date":"2026-03-18","open":4910,"high":4995,"low":4785,"close":4885,"volume":62522,"rsi_14":48.76,"sma_20":4747.0,"sma_60":4575.83,"sma_120":4508.0},{"date":"2026-03-19","open":4885,"high":5020,"low":4800,"close":4970,"volume":55573,"rsi_14":50.4,"sma_20":4748.5,"sma_60":4592.0,"sma_120":4510.92},{"date":"2026-03-20","open":4970,"high":5050,"low":4860,"close":5040,"volume":64006,"rsi_14":56.23,"sma_20":4751.5,"sma_60":4611.42,"sma_120":4514.71},{"date":"2026-03-23","open":5040,"high":5040,"low":4730,"close":4750,"volume":62145,"rsi_14":53.0,"sma_20":4745.5,"sma_60":4627.17,"sma_120":4515.88},{"date":"2026-03-24","open":4800,"high":4895,"low":4730,"close":4775,"volume":20110,"rsi_14":73.5,"sma_20":4740.0,"sma_60":4644.08,"sma_120":4517.46},{"date":"2026-03-25","open":4780,"high":4895,"low":4750,"close":4810,"volume":26633,"rsi_14":66.52,"sma_20":4734.0,"sma_60":4662.58,"sma_120":4520.21},{"date":"2026-03-26","open":4810,"high":4925,"low":4675,"close":4705,"volume":22451,"rsi_14":59.32,"sma_20":4722.75,"sma_60":4680.0,"sma_120":4522.04},{"date":"2026-03-27","open":4700,"high":4795,"low":4505,"close":4755,"volume":19826,"rsi_14":58.08,"sma_20":4712.75,"sma_60":4697.25,"sma_120":4525.33},{"date":"2026-03-30","open":4605,"high":4735,"low":4555,"close":4670,"volume":16608,"rsi_14":48.17,"sma_20":4705.5,"sma_60":4711.08,"sma_120":4527.62},{"date":"2026-03-31","open":4670,"high":4670,"low":4500,"close":4520,"volume":18840,"rsi_14":41.15,"sma_20":4699.75,"sma_60":4723.25,"sma_120":4530.29},{"date":"2026-04-01","open":4530,"high":4795,"low":4530,"close":4610,"volume":24390,"rsi_14":46.83,"sma_20":4724.75,"sma_60":4735.83,"sma_120":4533.29},{"date":"2026-04-02","open":4620,"high":4815,"low":4480,"close":4525,"volume":39322,"rsi_14":41.92,"sma_20":4729.0,"sma_60":4747.17,"sma_120":4535.58},{"date":"2026-04-03","open":4530,"high":4690,"low":4530,"close":4610,"volume":12759,"rsi_14":41.02,"sma_20":4735.25,"sma_60":4760.25,"sma_120":4538.79},{"date":"2026-04-06","open":4610,"high":4745,"low":4505,"close":4545,"volume":22952,"rsi_14":40.23,"sma_20":4734.0,"sma_60":4772.92,"sma_120":4541.17},{"date":"2026-04-07","open":4545,"high":4605,"low":4345,"close":4345,"volume":14282,"rsi_14":30.99,"sma_20":4715.75,"sma_60":4781.5,"sma_120":4541.62},{"date":"2026-04-08","open":4345,"high":4545,"low":4345,"close":4475,"volume":18873,"rsi_14":33.11,"sma_20":4702.75,"sma_60":4792.83,"sma_120":4544.04},{"date":"2026-04-09","open":4540,"high":4540,"low":4360,"close":4415,"volume":17777,"rsi_14":28.52,"sma_20":4689.0,"sma_60":4800.0,"sma_120":4546.29},{"date":"2026-04-10","open":4415,"high":4595,"low":4320,"close":4530,"volume":23231,"rsi_14":41.41,"sma_20":4678.75,"sma_60":4809.17,"sma_120":4549.29},{"date":"2026-04-13","open":4530,"high":4610,"low":4475,"close":4535,"volume":9285,"rsi_14":40.48,"sma_20":4663.5,"sma_60":4816.92,"sma_120":4551.92},{"date":"2026-04-14","open":4545,"high":4675,"low":4405,"close":4650,"volume":30264,"rsi_14":44.03,"sma_20":4656.0,"sma_60":4827.17,"sma_120":4555.5},{"date":"2026-04-15","open":4655,"high":4875,"low":4655,"close":4735,"volume":46759,"rsi_14":51.14,"sma_20":4648.5,"sma_60":4839.0,"sma_120":4559.79},{"date":"2026-04-16","open":4875,"high":4920,"low":4730,"close":4730,"volume":41996,"rsi_14":49.02,"sma_20":4636.5,"sma_60":4848.83,"sma_120":4564.04},{"date":"2026-04-17","open":4730,"high":4730,"low":4600,"close":4650,"volume":26662,"rsi_14":49.21,"sma_20":4617.0,"sma_60":4858.0,"sma_120":4567.46},{"date":"2026-04-20","open":4705,"high":4845,"low":4630,"close":4680,"volume":33253,"rsi_14":56.96,"sma_20":4613.5,"sma_60":4867.58,"sma_120":4570.21},{"date":"2026-04-21","open":4800,"high":4890,"low":4670,"close":4725,"volume":36450,"rsi_14":55.2,"sma_20":4611.0,"sma_60":4877.0,"sma_120":4573.38},{"date":"2026-04-22","open":4725,"high":4735,"low":4555,"close":4700,"volume":41531,"rsi_14":58.37,"sma_20":4605.5,"sma_60":4878.42,"sma_120":4573.71},{"date":"2026-04-23","open":4700,"high":5760,"low":4630,"close":5280,"volume":713933,"rsi_14":71.75,"sma_20":4634.25,"sma_60":4883.17,"sma_120":4575.04},{"date":"2026-04-24","open":5280,"high":5280,"low":4920,"close":5010,"volume":148799,"rsi_14":63.32,"sma_20":4647.0,"sma_60":4883.5,"sma_120":4575.04},{"date":"2026-04-27","open":5080,"high":6200,"low":5080,"close":5360,"volume":1017214,"rsi_14":76.78,"sma_20":4681.5,"sma_60":4889.17,"sma_120":4581.0},{"date":"2026-04-28","open":5460,"high":5460,"low":5130,"close":5180,"volume":138612,"rsi_14":68.12,"sma_20":4714.5,"sma_60":4892.0,"sma_120":4584.96},{"date":"2026-04-29","open":5240,"high":6730,"low":5240,"close":6730,"volume":4491198,"rsi_14":83.7,"sma_20":4820.5,"sma_60":4921.08,"sma_120":4508.5},{"date":"2026-04-30","open":6510,"high":7070,"low":6050,"close":6180,"volume":1493176,"rsi_14":70.4,"sma_20":4949.25,"sma_60":4705.08,"sma_120":4723.46},{"date":"2026-05-04","open":6250,"high":7450,"low":6220,"close":6910,"volume":1325559,"rsi_14":75.84,"sma_20":5018.25,"sma_60":4950.08,"sma_120":4633.04},{"date":"2026-05-06","open":6810,"high":6810,"low":6190,"close":6450,"volume":367445,"rsi_14":68.22,"sma_20":5113.5,"sma_60":4958.42,"sma_120":4648.0},{"date":"2026-05-07","open":6520,"high":6540,"low":5920,"close":6010,"volume":184829,"rsi_14":62.04,"sma_20":5196.75,"sma_60":4956.08,"sma_120":4659.29},{"date":"2026-05-08","open":5850,"high":6000,"low":5700,"close":5850,"volume":127850,"rsi_14":60.28,"sma_20":5265.5,"sma_60":4949.58,"sma_120":4668.21},{"date":"2026-05-11","open":5870,"high":6100,"low":5660,"close":5700,"volume":106977,"rsi_14":59.51,"sma_20":5329.75,"sma_60":4950.42,"sma_120":4675.92},{"date":"2026-05-12","open":5690,"high":5750,"low":5290,"close":5470,"volume":185853,"rsi_14":56.91,"sma_20":5376.75,"sma_60":4951.58,"sma_120":4681.54},{"date":"2026-05-13","open":5250,"high":5490,"low":5250,"close":5270,"volume":70424,"rsi_14":54.64,"sma_20":5413.5,"sma_60":4949.58,"sma_120":4686.08},{"date":"2026-05-14","open":5420,"high":5500,"low":5070,"close":5100,"volume":79772,"rsi_14":53.32,"sma_20":5436.0,"sma_60":4948.58,"sma_120":4690.25},{"date":"2026-05-15","open":5110,"high":5260,"low":4850,"close":5080,"volume":88631,"rsi_14":48.17,"sma_20":5453.25,"sma_60":4949.58,"sma_120":4694.08},{"date":"2026-05-18","open":5120,"high":5120,"low":4790,"close":5050,"volume":45320,"rsi_14":50.38,"sma_20":5469.25,"sma_60":4951.42,"sma_120":4698.71},{"date":"2026-05-19","open":5050,"high":5100,"low":4725,"close":4795,"volume":49358,"rsi_14":44.49,"sma_20":5476.5,"sma_60":4948.33,"sma_120":4700.54},{"date":"2026-05-20","open":4795,"high":4795,"low":4500,"close":4700,"volume":46427,"rsi_14":45.24,"sma_20":5477.5,"sma_60":4945.5,"sma_120":4701.79},{"date":"2026-05-21","open":4710,"high":4960,"low":4710,"close":4760,"volume":66372,"rsi_14":22.25,"sma_20":5479.25,"sma_60":4943.42,"sma_120":4704.58},{"date":"2026-05-22","open":4780,"high":4995,"low":4780,"close":4955,"volume":26916,"rsi_14":30.83,"sma_20":5492.0,"sma_60":4943.83,"sma_120":4708.71},{"date":"2026-05-26","open":5000,"high":5010,"low":4820,"close":4900,"volume":48271,"rsi_14":10.12,"sma_20":5473.0,"sma_60":4943.33,"sma_120":4713.29},{"date":"2026-05-27","open":4900,"high":4900,"low":4500,"close":4550,"volume":55034,"rsi_14":10.58,"sma_20":5450.0,"sma_60":4936.58,"sma_120":4714.71},{"date":"2026-05-28","open":4540,"high":4580,"low":4250,"close":4505,"volume":39543,"rsi_14":12.66,"sma_20":5407.25,"sma_60":4931.42,"sma_120":4716.75},{"date":"2026-05-29","open":4515,"high":4520,"low":4200,"close":4385,"volume":33533,"rsi_14":12.91,"sma_20":5367.5,"sma_60":4927.25,"sma_120":4717.12},{"date":"2026-06-01","open":4385,"high":4440,"low":4120,"close":4120,"volume":49376,"rsi_14":12.2,"sma_20":5237.0,"sma_60":4927.42,"sma_120":4714.83},{"date":"2026-06-02","open":4150,"high":4310,"low":3900,"close":4290,"volume":64406,"rsi_14":20.94,"sma_20":5142.5,"sma_60":4924.92,"sma_120":4714.42},{"date":"2026-06-04","open":4290,"high":4290,"low":4030,"close":4035,"volume":17373,"rsi_14":20.38,"sma_20":4998.75,"sma_60":4917.42,"sma_120":4711.62},{"date":"2026-06-05","open":4140,"high":4140,"low":3955,"close":4035,"volume":17405,"rsi_14":22.19,"sma_20":4878.0,"sma_60":4908.5,"sma_120":4709.42},{"date":"2026-06-08","open":3880,"high":4050,"low":3775,"close":4050,"volume":24296,"rsi_14":23.04,"sma_20":4780.0,"sma_60":4897.5,"sma_120":4707.08},{"date":"2026-06-09","open":4055,"high":4115,"low":4000,"close":4050,"volume":19545,"rsi_14":23.4,"sma_20":4690.0,"sma_60":4886.08,"sma_120":4705.08},{"date":"2026-06-10","open":4060,"high":4155,"low":4000,"close":4060,"volume":14810,"rsi_14":27.52,"sma_20":4608.0,"sma_60":4875.58,"sma_120":4703.25},{"date":"2026-06-11","open":4060,"high":4185,"low":3995,"close":4185,"volume":11157,"rsi_14":34.53,"sma_20":4543.75,"sma_60":4866.42,"sma_120":4702.33},{"date":"2026-06-12","open":4190,"high":4290,"low":4120,"close":4125,"volume":23459,"rsi_14":30.93,"sma_20":4486.5,"sma_60":4854.5,"sma_120":4701.62},{"date":"2026-06-15","open":4135,"high":4375,"low":4130,"close":4370,"volume":17563,"rsi_14":32.94,"sma_20":4450.0,"sma_60":4847.33,"sma_120":4704.42},{"date":"2026-06-16","open":4375,"high":4600,"low":4265,"close":4600,"volume":13348,"rsi_14":42.06,"sma_20":4426.0,"sma_60":4842.58,"sma_120":4709.21},{"date":"2026-06-17","open":4605,"high":4610,"low":4370,"close":4450,"volume":8635,"rsi_14":74.85,"sma_20":4343.0,"sma_60":4813.33,"sma_120":4755.29},{"date":"2026-06-18","open":4415,"high":4540,"low":4125,"close":4345,"volume":12516,"rsi_14":45.43,"sma_20":4373.5,"sma_60":4822.33,"sma_120":4716.88},{"date":"2026-06-19","open":4345,"high":4345,"low":3985,"close":4215,"volume":18592,"rsi_14":45.17,"sma_20":4349.25,"sma_60":4813.42,"sma_120":4720.29},{"date":"2026-06-22","open":4190,"high":4335,"low":4020,"close":4110,"volume":15128,"rsi_14":49.69,"sma_20":4316.75,"sma_60":4802.33,"sma_120":4723.21},{"date":"2026-06-23","open":4110,"high":4120,"low":3950,"close":4045,"volume":15839,"rsi_14":41.81,"sma_20":4271.25,"sma_60":4789.58,"sma_120":4726.08},{"date":"2026-06-24","open":4045,"high":4170,"low":3900,"close":3930,"volume":12830,"rsi_14":46.13,"sma_20":4222.75,"sma_60":4776.67,"sma_120":4728.33},{"date":"2026-06-25","open":3930,"high":4185,"low":3855,"close":3940,"volume":17244,"rsi_14":46.52,"sma_20":4192.25,"sma_60":4763.08,"sma_120":4730.17},{"date":"2026-06-26","open":3940,"high":3940,"low":3665,"close":3700,"volume":19502,"rsi_14":38.99,"sma_20":4152.0,"sma_60":4746.92,"sma_120":4729.0},{"date":"2026-06-29","open":3795,"high":4085,"low":3785,"close":4065,"volume":13588,"rsi_14":50.38,"sma_20":4136.0,"sma_60":4739.33,"sma_120":4731.29},{"date":"2026-06-30","open":4065,"high":4170,"low":3810,"close":4060,"volume":11530,"rsi_14":50.0,"sma_20":4133.0,"sma_60":4730.17,"sma_120":4733.0},{"date":"2026-07-01","open":4150,"high":4250,"low":3945,"close":4170,"volume":8368,"rsi_14":49.61,"sma_20":4127.0,"sma_60":4724.25,"sma_120":4735.71},{"date":"2026-07-02","open":4170,"high":4250,"low":3950,"close":3950,"volume":9821,"rsi_14":45.82,"sma_20":4122.75,"sma_60":4713.25,"sma_120":4736.75},{"date":"2026-07-03","open":3920,"high":4075,"low":3720,"close":4035,"volume":8954,"rsi_14":41.34,"sma_20":4122.75,"sma_60":4704.75,"sma_120":4738.83},{"date":"2026-07-06","open":4135,"high":4135,"low":3895,"close":4005,"volume":5083,"rsi_14":32.85,"sma_20":4120.5,"sma_60":4699.08,"sma_120":4740.29},{"date":"2026-07-07","open":3975,"high":4090,"low":3850,"close":3915,"volume":5084,"rsi_14":34.03,"sma_20":4113.75,"sma_60":4689.75,"sma_120":4741.29},{"date":"2026-07-08","open":3915,"high":3985,"low":3760,"close":3850,"volume":9111,"rsi_14":34.86,"sma_20":4103.25,"sma_60":4680.33,"sma_120":4740.17},{"date":"2026-07-09","open":3900,"high":4050,"low":3800,"close":4005,"volume":7017,"rsi_14":43.67,"sma_20":4094.25,"sma_60":4671.58,"sma_120":4740.38},{"date":"2026-07-10","open":4150,"high":4565,"low":4050,"close":4560,"volume":37564,"rsi_14":60.66,"sma_20":4116.0,"sma_60":4672.0,"sma_120":4744.46},{"date":"2026-07-13","open":4560,"high":4760,"low":4300,"close":4600,"volume":109748,"rsi_14":63.31,"sma_20":4127.5,"sma_60":4671.17,"sma_120":4749.17},{"date":"2026-07-14","open":4555,"high":4717,"low":4410,"close":4580,"volume":65898,"rsi_14":66.33,"sma_20":4126.5,"sma_60":4668.58,"sma_120":4753.79},{"date":"2026-07-15","open":4630,"high":4695,"low":4410,"close":4410,"volume":49100,"rsi_14":60.93,"sma_20":4124.5,"sma_60":4663.25,"sma_120":4756.04},{"date":"2026-07-16","open":4520,"high":4520,"low":4150,"close":4150,"volume":27004,"rsi_14":60.37,"sma_20":4114.75,"sma_60":4654.92,"sma_120":4756.46},{"date":"2026-07-20","open":4110,"high":4110,"low":3720,"close":3740,"volume":35922,"rsi_14":42.66,"sma_20":4091.0,"sma_60":4639.25,"sma_120":4753.42},{"date":"2026-07-21","open":3740,"high":4010,"low":3630,"close":3995,"volume":20710,"rsi_14":48.68,"sma_20":4085.25,"sma_60":4627.08,"sma_120":4752.04},{"date":"2026-07-22","open":4000,"high":4060,"low":3830,"close":3830,"volume":7670,"rsi_14":43.25,"sma_20":4074.5,"sma_60":4612.58,"sma_120":4745.5},{"date":"2026-07-23","open":4010,"high":4010,"low":3835,"close":3985,"volume":2286,"rsi_14":50.71,"sma_20":4077.25,"sma_60":4591.0,"sma_120":4737.08},{"date":"2026-07-24","open":3985,"high":4005,"low":3765,"close":3810,"volume":8202,"rsi_14":45.58,"sma_20":4070.75,"sma_60":4571.0,"sma_120":4727.25},{"date":"2026-07-27","open":3780,"high":3980,"low":3720,"close":3800,"volume":6625,"rsi_14":45.94,"sma_20":4075.75,"sma_60":4545.0,"sma_120":4717.08},{"date":"2026-07-28","open":3800,"high":3800,"low":3590,"close":3590,"volume":11837,"rsi_14":43.86,"sma_20":4052.0,"sma_60":4518.5,"sma_120":4705.25},{"date":"2026-07-29","open":3590,"high":3800,"low":3340,"close":3430,"volume":12408,"rsi_14":42.34,"sma_20":4020.5,"sma_60":4463.5,"sma_120":4692.29},{"date":"2026-07-30","open":3260,"high":3580,"low":3260,"close":3485,"volume":3579,"rsi_14":40.15,"sma_20":3986.25,"sma_60":4418.58,"sma_120":4674.67},{"date":"2026-07-31","open":3485,"high":3690,"low":3425,"close":3625,"volume":10596,"rsi_14":28.99,"sma_20":3970.0,"sma_60":4363.83,"sma_120":4656.96},{"date":"2026-08-03","open":3625,"high":4075,"low":3555,"close":3770,"volume":12225,"rsi_14":32.19,"sma_20":3956.75,"sma_60":4319.17,"sma_120":4638.79},{"date":"2026-08-04","open":3770,"high":3925,"low":3770,"close":3925,"volume":4896,"rsi_14":36.71,"sma_20":3952.75,"sma_60":4284.42,"sma_120":4620.25},{"date":"2026-08-05","open":3925,"high":4055,"low":3850,"close":4050,"volume":8811,"rsi_14":42.56,"sma_20":3959.5,"sma_60":4254.42,"sma_120":4602.0},{"date":"2026-08-06","open":4050,"high":4050,"low":3835,"close":3955,"volume":2987,"rsi_14":45.68,"sma_20":3964.75,"sma_60":4225.33,"sma_120":4587.88},{"date":"2026-08-07","open":3840,"high":4055,"low":3745,"close":3815,"volume":8733,"rsi_14":51.89,"sma_20":3955.25,"sma_60":4197.75,"sma_120":4574.67},{"date":"2026-08-10","open":3910,"high":4075,"low":3850,"close":4010,"volume":7237,"rsi_14":50.39,"sma_20":3927.75,"sma_60":4176.75,"sma_120":4563.17},{"date":"2026-08-11","open":4030,"high":4030,"low":3960,"close":3965,"volume":3731,"rsi_14":53.74,"sma_20":3896.0,"sma_60":4157.83,"sma_120":4553.21},{"date":"2026-08-12","open":3965,"high":4060,"low":3960,"close":3985,"volume":2744,"rsi_14":50.0,"sma_20":3866.25,"sma_60":4139.58,"sma_120":4544.58},{"date":"2026-08-13","open":4050,"high":4050,"low":3955,"close":4020,"volume":9221,"rsi_14":56.86,"sma_20":3846.75,"sma_60":4122.42,"sma_120":4536.92},{"date":"2026-08-14","open":4020,"high":4025,"low":3850,"close":3910,"volume":10877,"rsi_14":53.37,"sma_20":3834.75,"sma_60":4107.67,"sma_120":4528.0},{"date":"2026-08-18","open":3860,"high":3865,"low":3480,"close":3590,"volume":61215,"rsi_14":50.0,"sma_20":3827.25,"sma_60":4089.17,"sma_120":4517.33},{"date":"2026-08-19","open":3595,"high":3645,"low":3470,"close":3590,"volume":10200,"rsi_14":55.06,"sma_20":3807.0,"sma_60":4069.67,"sma_120":4506.54},{"date":"2026-08-20","open":3595,"high":3665,"low":3560,"close":3615,"volume":4755,"rsi_14":54.19,"sma_20":3796.25,"sma_60":4047.33,"sma_120":4495.58},{"date":"2026-08-21","open":3705,"high":3705,"low":3480,"close":3555,"volume":12468,"rsi_14":47.62,"sma_20":3774.75,"sma_60":4024.92,"sma_120":4484.12},{"date":"2026-08-24","open":3550,"high":3730,"low":3545,"close":3555,"volume":4032,"rsi_14":41.89,"sma_20":3762.0,"sma_60":4008.33,"sma_120":4472.46},{"date":"2026-08-25","open":3640,"high":3670,"low":3310,"close":3615,"volume":9170,"rsi_14":37.4,"sma_20":3752.75,"sma_60":3993.5,"sma_120":4462.46},{"date":"2026-08-26","open":3615,"high":3750,"low":3590,"close":3730,"volume":6361,"rsi_14":36.89,"sma_20":3759.75,"sma_60":3982.58,"sma_120":4454.92},{"date":"2026-08-27","open":3750,"high":3750,"low":3450,"close":3675,"volume":7930,"rsi_14":38.14,"sma_20":3772.0,"sma_60":3975.17,"sma_120":4451.29},{"date":"2026-08-28","open":3750,"high":3750,"low":3675,"close":3710,"volume":1540,"rsi_14":45.12,"sma_20":3783.25,"sma_60":3965.5,"sma_120":4445.21},{"date":"2026-08-31","open":3620,"high":3720,"low":3550,"close":3600,"volume":3388,"rsi_14":29.29,"sma_20":3782.0,"sma_60":3958.25,"sma_120":4437.83},{"date":"2026-09-01","open":3600,"high":3620,"low":3525,"close":3565,"volume":2665,"rsi_14":29.59,"sma_20":3771.75,"sma_60":3950.42,"sma_120":4429.46},{"date":"2026-09-02","open":3565,"high":3570,"low":3445,"close":3560,"volume":2732,"rsi_14":27.98,"sma_20":3753.5,"sma_60":3942.25,"sma_120":4419.88},{"date":"2026-09-03","open":3560,"high":3580,"low":3470,"close":3500,"volume":1423,"rsi_14":23.74,"sma_20":3726.0,"sma_60":3933.08,"sma_120":4409.58},{"date":"2026-09-04","open":3500,"high":3520,"low":3405,"close":3420,"volume":2321,"rsi_14":24.48,"sma_20":3699.25,"sma_60":3922.42,"sma_120":4399.0},{"date":"2026-09-07","open":3430,"high":3455,"low":3390,"close":3430,"volume":6498,"rsi_14":37.69,"sma_20":3680.0,"sma_60":3909.83,"sma_120":4388.12},{"date":"2026-09-08","open":3400,"high":3450,"low":3360,"close":3425,"volume":5128,"rsi_14":37.4,"sma_20":3650.75,"sma_60":3898.17,"sma_120":4376.33},{"date":"2026-09-09","open":3425,"high":3500,"low":3270,"close":3430,"volume":18975,"rsi_14":35.43,"sma_20":3624.0,"sma_60":3882.5,"sma_120":4364.92},{"date":"2026-09-10","open":3430,"high":3430,"low":3355,"close":3360,"volume":2919,"rsi_14":34.88,"sma_20":3592.75,"sma_60":3861.83,"sma_120":4352.21},{"date":"2026-09-11","open":3370,"high":3465,"low":3370,"close":3370,"volume":5012,"rsi_14":35.88,"sma_20":3560.25,"sma_60":3843.83,"sma_120":4338.88},{"date":"2026-09-14","open":3370,"high":3445,"low":3300,"close":3390,"volume":15389,"rsi_14":31.71,"sma_20":3534.25,"sma_60":3827.92,"sma_120":4325.12},{"date":"2026-09-15","open":3395,"high":4340,"low":3370,"close":3425,"volume":1937,"rsi_14":21.5,"sma_20":3526.0,"sma_60":3814.75,"sma_120":4314.08},{"date":"2026-09-16","open":3450,"high":3450,"low":3210,"close":3330,"volume":4896,"rsi_14":20.0,"sma_20":3513.0,"sma_60":3801.75,"sma_120":4302.04},{"date":"2026-09-17","open":3330,"high":3495,"low":3305,"close":3395,"volume":2229,"rsi_14":23.97,"sma_20":3502.0,"sma_60":3790.92,"sma_120":4290.25},{"date":"2026-09-18","open":3410,"high":3440,"low":3335,"close":3440,"volume":1999,"rsi_14":35.19,"sma_20":3496.25,"sma_60":3782.75,"sma_120":4279.71},{"date":"2026-09-21","open":3305,"high":3600,"low":3305,"close":3490,"volume":10533,"rsi_14":43.24,"sma_20":3493.0,"sma_60":3775.25,"sma_120":4269.17},{"date":"2026-09-22","open":3490,"high":3490,"low":3215,"close":3360,"volume":6229,"rsi_14":35.29,"sma_20":3480.25,"sma_60":3769.58,"sma_120":4258.25},{"date":"2026-09-23","open":3395,"high":3450,"low":3315,"close":3390,"volume":705,"rsi_14":41.54,"sma_20":3463.25,"sma_60":3758.33,"sma_120":4248.83},{"date":"2026-09-28","open":3435,"high":3500,"low":3325,"close":3360,"volume":9641,"rsi_14":45.0,"sma_20":3447.5,"sma_60":3746.67,"sma_120":4238.42},{"date":"2026-09-29","open":3395,"high":3445,"low":3305,"close":3415,"volume":1860,"rsi_14":48.84,"sma_20":3432.75,"sma_60":3734.08,"sma_120":4229.17},{"date":"2026-09-30","open":3350,"high":3500,"low":3160,"close":3340,"volume":2854,"rsi_14":44.06,"sma_20":3419.75,"sma_60":3723.92,"sma_120":4218.58},{"date":"2026-10-01","open":3420,"high":4150,"low":3340,"close":3410,"volume":5292,"rsi_14":48.72,"sma_20":3412.0,"sma_60":3713.5,"sma_120":4209.12},{"date":"2026-10-02","open":3390,"high":3500,"low":3355,"close":3455,"volume":2457,"rsi_14":56.29,"sma_20":3406.75,"sma_60":3704.33,"sma_120":4201.71},{"date":"2026-10-06","open":3450,"high":3540,"low":3370,"close":3415,"volume":8327,"rsi_14":52.87,"sma_20":3402.5,"sma_60":3696.0,"sma_120":4192.88},{"date":"2026-10-07","open":3495,"high":3850,"low":3355,"close":3355,"volume":7613,"rsi_14":47.88,"sma_20":3399.25,"sma_60":3687.75,"sma_120":4184.04},{"date":"2026-10-08","open":3495,"high":3600,"low":3460,"close":3470,"volume":5063,"rsi_14":52.49,"sma_20":3401.25,"sma_60":3678.83,"sma_120":4175.21},{"date":"2026-10-12","open":3540,"high":3540,"low":3325,"close":3325,"volume":2638,"rsi_14":49.74,"sma_20":3396.25,"sma_60":3658.25,"sma_120":4165.12},{"date":"2026-10-13","open":3355,"high":3425,"low":3160,"close":3365,"volume":4821,"rsi_14":48.39,"sma_20":3393.0,"sma_60":3637.67,"sma_120":4154.42},{"date":"2026-10-14","open":3305,"high":3435,"low":3215,"close":3375,"volume":2232,"rsi_14":46.37,"sma_20":3393.75,"sma_60":3617.58,"sma_120":4143.08},{"date":"2026-10-15","open":3375,"high":3580,"low":3155,"close":3155,"volume":6284,"rsi_14":34.27,"sma_20":3383.0,"sma_60":3596.67,"sma_120":4129.96},{"date":"2026-10-16","open":3175,"high":3300,"low":3060,"close":3230,"volume":7882,"rsi_14":43.56,"sma_20":3375.0,"sma_60":3581.33,"sma_120":4118.12},{"date":"2026-10-19","open":3070,"high":3500,"low":3070,"close":3495,"volume":6013,"rsi_14":54.22,"sma_20":3378.5,"sma_60":3577.25,"sma_120":4108.25},{"date":"2026-10-20","open":3125,"high":3205,"low":3105,"close":3180,"volume":4147,"rsi_14":44.12,"sma_20":3371.0,"sma_60":3563.67,"sma_120":4095.38},{"date":"2026-10-21","open":3115,"high":3395,"low":3115,"close":3275,"volume":3416,"rsi_14":45.54,"sma_20":3365.0,"sma_60":3554.42,"sma_120":4083.5},{"date":"2026-10-22","open":3285,"high":3285,"low":3020,"close":3060,"volume":3169,"rsi_14":41.81,"sma_20":3346.0,"sma_60":3539.0,"sma_120":4065.0},{"date":"2026-10-23","open":3155,"high":3155,"low":3000,"close":3090,"volume":5065,"rsi_14":40.42,"sma_20":3326.0,"sma_60":3527.0,"sma_120":4049.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.57,"pbr":1.16,"ttm_eps":null,"close":5821.292},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":15.55,"pbr":0.91,"ttm_eps":null,"close":4591.5083},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.56,"pbr":0.85,"ttm_eps":null,"close":3978.6196},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.68,"pbr":0.76,"ttm_eps":null,"close":3506.25},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":38.24,"pbr":0.99,"ttm_eps":null,"close":4387.6821},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.49,"pbr":0.92,"ttm_eps":null,"close":4139.3228},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.28,"ttm_eps":null,"close":3855.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.53,"ttm_eps":null,"close":4520.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.88,"ttm_eps":null,"close":4060.0}],"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":"피앤씨테크","phase":"above-fold","symbol_resolved":true}