{"status":"ok","report":{"price_analysis":{"current":6250.0,"change_1d":-4.3,"change_7d":-11.7,"change_30d":-22.7,"high_30d":8730.0,"low_30d":6210.0,"position_in_range":2.0,"support":6462.0,"resistance":8478.0},"summary":"DSC인베스트먼트(241520)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1662.79억. 현재가 6,250원, 전일 대비 -4.3%, 30일 -22.7%. PER 6.2배 / ROE 6.7%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.11만, 기관 순매도 8885.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.2배입니다. ROE 6.7%입니다. 시가총액 1662.79억. 매출 580.57억, 영업이익 338.89억.","grade":"C","comment":"PER 6.24배, ROE 6.67%","per":6.24,"pbr":1.17,"roe":6.67,"eps":1001.53,"revenue":58056504097.0,"operating_income":33889010998.0,"net_income":26693306773.0,"market_cap":166279431250,"profit_margin":45.98,"roa":4.54,"operating_margin":58.37,"gross_margin":null,"debt_ratio":0.4704152944412903,"total_assets":209334907817.0,"total_equity":142364479347.0,"total_debt":66970428470.0,"dividend_yield":0.27,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-424.82)가 시그널선(-283.20)을 하회합니다(데드크로스). 현재가가 SMA20(7585)과 SMA60(7844) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6083~9087 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":22.222222222222214,"macd":-424.819982619917,"macd_signal":-283.2012276613582,"sma_20":7585.0,"sma_60":7843.5,"bb_upper":9086.61912614351,"bb_lower":6083.380873856489,"atr_14":442.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.11만, 기관 순매수 -8885.00. 30일 누적: 외국인 1.32만, 기관 -1.27만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-11089.0,"institutional_flow":-8885.0,"data":[{"date":"2026-10-23","foreign_net":13010.0,"institution_net":1.0,"retail_net":-13011.0},{"date":"2026-10-22","foreign_net":-9794.0,"institution_net":-34.0,"retail_net":9828.0},{"date":"2026-10-21","foreign_net":-9810.0,"institution_net":0.0,"retail_net":9810.0},{"date":"2026-10-20","foreign_net":-7645.0,"institution_net":-8809.0,"retail_net":16454.0},{"date":"2026-10-19","foreign_net":3150.0,"institution_net":-43.0,"retail_net":-3107.0},{"date":"2026-10-16","foreign_net":43762.0,"institution_net":-953.0,"retail_net":-42809.0},{"date":"2026-10-15","foreign_net":-8999.0,"institution_net":48.0,"retail_net":8951.0},{"date":"2026-10-14","foreign_net":-8241.0,"institution_net":1.0,"retail_net":8240.0},{"date":"2026-10-13","foreign_net":13442.0,"institution_net":0.0,"retail_net":-13442.0},{"date":"2026-10-12","foreign_net":-22196.0,"institution_net":1.0,"retail_net":22195.0},{"date":"2026-10-08","foreign_net":-12708.0,"institution_net":0.0,"retail_net":12708.0},{"date":"2026-10-07","foreign_net":-18187.0,"institution_net":-17.0,"retail_net":18204.0},{"date":"2026-10-06","foreign_net":-19974.0,"institution_net":1.0,"retail_net":19973.0},{"date":"2026-10-02","foreign_net":-10522.0,"institution_net":0.0,"retail_net":10522.0},{"date":"2026-10-01","foreign_net":36492.0,"institution_net":-3495.0,"retail_net":-32997.0},{"date":"2026-09-30","foreign_net":9355.0,"institution_net":-374.0,"retail_net":-8981.0},{"date":"2026-09-29","foreign_net":-6607.0,"institution_net":0.0,"retail_net":6607.0},{"date":"2026-09-28","foreign_net":14026.0,"institution_net":168.0,"retail_net":-14194.0},{"date":"2026-09-23","foreign_net":4856.0,"institution_net":1001.0,"retail_net":-5857.0},{"date":"2026-09-22","foreign_net":10064.0,"institution_net":4.0,"retail_net":-10068.0},{"date":"2026-09-21","foreign_net":-11174.0,"institution_net":-16.0,"retail_net":11190.0},{"date":"2026-09-18","foreign_net":1170.0,"institution_net":0.0,"retail_net":-1170.0},{"date":"2026-09-17","foreign_net":6440.0,"institution_net":17.0,"retail_net":-6457.0},{"date":"2026-09-16","foreign_net":10000.0,"institution_net":5.0,"retail_net":-10005.0},{"date":"2026-09-15","foreign_net":-13071.0,"institution_net":0.0,"retail_net":13071.0},{"date":"2026-09-14","foreign_net":-943.0,"institution_net":56.0,"retail_net":887.0},{"date":"2026-09-11","foreign_net":-3891.0,"institution_net":-59.0,"retail_net":3950.0},{"date":"2026-09-10","foreign_net":14249.0,"institution_net":0.0,"retail_net":-14249.0},{"date":"2026-09-09","foreign_net":-9153.0,"institution_net":0.0,"retail_net":9153.0},{"date":"2026-09-08","foreign_net":6088.0,"institution_net":-188.0,"retail_net":-5900.0}],"periods":{"d1":{"foreign_net":13010.0,"institution_net":1.0,"retail_net":-13011.0},"d3":{"foreign_net":-6594.0,"institution_net":-33.0,"retail_net":6627.0},"d7":{"foreign_net":23674.0,"institution_net":-9790.0,"retail_net":-13884.0},"d14":{"foreign_net":-54712.0,"institution_net":-9804.0,"retail_net":64516.0},"d30":{"foreign_net":13189.0,"institution_net":-12685.0,"retail_net":-504.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.24x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +37.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.0,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":-71.7,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.7%","metrics":[{"name":"ROE","value":6.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":58.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":45.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.2,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.7,"unit":"%","percentile":24,"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":30,"summary":"유동비율 0.7x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":0.71,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.41,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.27,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.24x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +37.0%"},"profitability":{"grade":"C","reason":"ROE 6.7%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":16.19,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.47,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":58.37,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":45.98,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 37% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 37% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.24,"current_pbr":1.17,"per_5y_high":23.86,"per_5y_low":5.31,"per_5y_avg":12.51,"per_percentile":11.1,"pbr_5y_high":6.07,"pbr_5y_low":1.55,"pbr_5y_avg":3.17,"pbr_percentile":0.0,"per_5y_median":10.81,"pbr_5y_median":3.43,"history":[{"quarter":"2024-Q2","per":6.49,"pbr":1.84},{"quarter":"2024-Q3","per":5.31,"pbr":1.56},{"quarter":"2024-Q4","per":7.21,"pbr":1.55},{"quarter":"2025-Q1","per":15.24,"pbr":2.3},{"quarter":"2025-Q2","per":18.34,"pbr":3.88},{"quarter":"2025-Q3","per":23.86,"pbr":3.85},{"quarter":"2025-Q4","per":10.81,"pbr":3.43},{"quarter":"2026-Q1","per":16.07,"pbr":6.07},{"quarter":"2026-Q2","per":9.28,"pbr":4.04},{"quarter":"현재","per":6.24,"pbr":1.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3281.1851,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2815.2468,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2864.0222,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4201.5605,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7358.9463,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7378.835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7220.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9290.0,"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":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.49,"eps":505.28,"close":3281.19,"source":"reported"},{"date":"2024-07","per":6.01,"eps":505.28,"close":3035.95,"source":"reported"},{"date":"2024-08","per":5.9,"eps":505.28,"close":2982.0,"source":"reported"},{"date":"2024-09","per":5.31,"eps":529.83,"close":2815.25,"source":"reported"},{"date":"2024-10","per":5.26,"eps":529.83,"close":2785.82,"source":"reported"},{"date":"2024-11","per":5.35,"eps":529.83,"close":2834.87,"source":"reported"},{"date":"2024-12","per":7.21,"eps":397.47,"close":2864.02,"source":"reported"},{"date":"2025-01","per":7.01,"eps":397.47,"close":2784.47,"source":"reported"},{"date":"2025-02","per":14.06,"eps":397.47,"close":5588.82,"source":"reported"},{"date":"2025-03","per":15.24,"eps":275.76,"close":4201.56,"source":"reported"},{"date":"2025-04","per":25.68,"eps":275.76,"close":7080.5,"source":"reported"},{"date":"2025-05","per":22.68,"eps":275.76,"close":6255.1,"source":"reported"},{"date":"2025-06","per":18.34,"eps":401.28,"close":7358.95,"source":"reported"},{"date":"2025-07","per":17.0,"eps":401.28,"close":6821.94,"source":"reported"},{"date":"2025-08","per":16.41,"eps":401.28,"close":6583.27,"source":"reported"},{"date":"2025-09","per":23.86,"eps":309.28,"close":7378.84,"source":"reported"},{"date":"2025-10","per":23.7,"eps":309.28,"close":7329.11,"source":"reported"},{"date":"2025-11","per":23.09,"eps":309.28,"close":7140.17,"source":"reported"},{"date":"2025-12","per":10.81,"eps":668.08,"close":7220.0,"source":"reported"},{"date":"2026-01","per":12.75,"eps":668.08,"close":8520.0,"source":"reported"},{"date":"2026-02","per":26.94,"eps":668.08,"close":18000.0,"source":"reported"},{"date":"2026-03","per":16.07,"eps":810.75,"close":13030.0,"source":"reported"},{"date":"2026-04","per":21.04,"eps":810.75,"close":17060.0,"source":"reported"},{"date":"2026-05","per":17.39,"eps":810.75,"close":14100.0,"source":"reported"},{"date":"2026-06","per":9.28,"eps":1001.53,"close":9290.0,"source":"reported"},{"date":"2026-07","per":7.46,"eps":1001.53,"close":7470.0,"source":"reported"},{"date":"2026-08","per":8.37,"eps":1001.53,"close":8380.0,"source":"reported"},{"date":"2026-09","per":8.16,"eps":1001.53,"close":8170.0,"source":"reported"},{"date":"2026-10","per":6.3,"eps":1001.53,"close":6310.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.56,"std":7.09,"upper_1sd":20.65,"lower_1sd":6.47,"current":6.3,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.27,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":1.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":59.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.41,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.27,"summary":"배당수익률 0.27%","metrics":[{"name":"배당수익률","value":0.27,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.2배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"6.7%"}],"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":"2026-10-23T22:38:59.373301+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.06669944298293182,"dividend_yield":null,"eps":355.0,"revenue":16987618511.0,"operating_income":12165651577.0,"net_income":9495631473.0,"market_cap":null,"profit_margin":0.5589736705501887,"operating_margin":0.7161481504380599,"roa":0.045360955666797126,"gross_margin":null,"total_equity":142364479347.0,"total_assets":209334907817.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":23.05,"pbr":3.01,"roe":0.026552199400513312,"dividend_yield":0.27,"eps":132.59,"revenue":12401037355.0,"operating_income":4586555198.0,"net_income":3526979226.0,"market_cap":390500000000.0,"profit_margin":0.2844100154716452,"operating_margin":0.36985254271093193,"roa":0.01814068914208885,"gross_margin":null,"total_equity":132831904913.0,"total_assets":194423662650.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.10105686886731019,"dividend_yield":null,"eps":494.67,"revenue":20502293493.0,"operating_income":16209490948.0,"net_income":13158094028.0,"market_cap":null,"profit_margin":0.6417864436723875,"operating_margin":0.7906184229356744,"roa":0.07402253941558976,"gross_margin":null,"total_equity":130204845801.0,"total_assets":177757938756.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00432646982986474,"dividend_yield":null,"eps":19.27,"revenue":8165554738.0,"operating_income":927313275.0,"net_income":512602046.0,"market_cap":null,"profit_margin":0.06277614472590656,"operating_margin":0.1135640265424426,"roa":0.003166851745345798,"gross_margin":null,"total_equity":118480439286.0,"total_assets":161864869978.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03720225347309351,"dividend_yield":null,"eps":164.22,"revenue":11473627048.0,"operating_income":5566498765.0,"net_income":4368217274.0,"market_cap":null,"profit_margin":0.38071808118963013,"operating_margin":0.48515597916095,"roa":0.027163680221234297,"gross_margin":null,"total_equity":117418082675.0,"total_assets":160810951919.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0023725751100957776,"dividend_yield":null,"eps":-10.08,"revenue":6530122701.0,"operating_income":-364155349.0,"net_income":-268202633.0,"market_cap":null,"profit_margin":-0.041071606963668295,"operating_margin":-0.05576546807370626,"roa":-0.0016936538904051156,"gross_margin":null,"total_equity":113042841872.0,"total_assets":158357403788.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03162744777895262,"dividend_yield":null,"eps":135.87,"revenue":10839873950.0,"operating_income":5705050512.0,"net_income":3614262301.0,"market_cap":null,"profit_margin":0.3334229085754267,"operating_margin":0.5263022926571946,"roa":0.022901985726059938,"gross_margin":null,"total_equity":114276128958.0,"total_assets":157814363533.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02657742322420059,"dividend_yield":null,"eps":111.27,"revenue":7861123769.0,"operating_income":3963056211.0,"net_income":2959899261.0,"market_cap":null,"profit_margin":0.3765236813434021,"operating_margin":0.5041335472452603,"roa":0.019341695568849585,"gross_margin":null,"total_equity":111368932798.0,"total_assets":153032046775.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009317976896203048,"dividend_yield":null,"eps":38.7,"revenue":10836436371.0,"operating_income":1935493341.0,"net_income":1029373263.0,"market_cap":null,"profit_margin":0.09499186150852729,"operating_margin":0.17860976383155658,"roa":0.006712897032247253,"gross_margin":null,"total_equity":110471755239.0,"total_assets":153342626597.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.027150646681822002,"dividend_yield":null,"eps":111.63,"revenue":9310897307.0,"operating_income":3350794035.0,"net_income":2969358467.0,"market_cap":null,"profit_margin":0.3189121702338629,"operating_margin":0.3598787447135572,"roa":0.02095843026374472,"gross_margin":null,"total_equity":109366031012.0,"total_assets":141678476376.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0668895408137846,"dividend_yield":null,"eps":268.23,"revenue":11496731537.0,"operating_income":8055519784.0,"net_income":7134845890.0,"market_cap":null,"profit_margin":0.6205977644200774,"operating_margin":0.7006791241558413,"roa":0.05076522702377157,"gross_margin":null,"total_equity":106666091637.0,"total_assets":140545926972.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.023183378045661163,"dividend_yield":null,"eps":86.72,"revenue":6350651813.0,"operating_income":2865276267.0,"net_income":2306701601.0,"market_cap":null,"profit_margin":0.3632228106535621,"operating_margin":0.45117829655448627,"roa":0.017324727010649448,"gross_margin":null,"total_equity":99498079894.0,"total_assets":133145047514.0}],"current_price":6250.0,"change_pct":-4.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-19","close":2385.0},{"date":"2016-12-20","close":2489.0},{"date":"2016-12-21","close":2238.0},{"date":"2016-12-22","close":2727.0},{"date":"2016-12-23","close":2539.0},{"date":"2016-12-26","close":2422.0},{"date":"2016-12-27","close":2546.0},{"date":"2016-12-28","close":2643.0},{"date":"2016-12-29","close":2519.0},{"date":"2017-01-02","close":2348.0},{"date":"2017-01-03","close":2352.0},{"date":"2017-01-04","close":2278.0},{"date":"2017-01-05","close":2214.0},{"date":"2017-01-06","close":2211.0},{"date":"2017-01-09","close":2248.0},{"date":"2017-01-10","close":2312.0},{"date":"2017-01-11","close":2526.0},{"date":"2017-01-12","close":2442.0},{"date":"2017-01-13","close":2432.0},{"date":"2017-01-16","close":2513.0},{"date":"2017-01-17","close":2382.0},{"date":"2017-01-18","close":2298.0},{"date":"2017-01-19","close":2281.0},{"date":"2017-01-20","close":2225.0},{"date":"2017-01-23","close":2147.0},{"date":"2017-01-24","close":2013.0},{"date":"2017-01-25","close":1873.0},{"date":"2017-01-26","close":1943.0},{"date":"2017-01-31","close":1963.0},{"date":"2017-02-01","close":1960.0},{"date":"2017-02-02","close":1782.0},{"date":"2017-02-03","close":2080.0},{"date":"2017-02-06","close":2003.0},{"date":"2017-02-07","close":2107.0},{"date":"2017-02-08","close":2144.0},{"date":"2017-02-09","close":2305.0},{"date":"2017-02-10","close":2225.0},{"date":"2017-02-13","close":2174.0},{"date":"2017-02-14","close":2198.0},{"date":"2017-02-15","close":2168.0},{"date":"2017-02-16","close":2817.0},{"date":"2017-02-17","close":2935.0},{"date":"2017-02-20","close":3039.0},{"date":"2017-02-21","close":2918.0},{"date":"2017-02-22","close":3283.0},{"date":"2017-02-23","close":3283.0},{"date":"2017-02-24","close":3451.0},{"date":"2017-02-27","close":3605.0},{"date":"2017-02-28","close":3384.0},{"date":"2017-03-02","close":3410.0},{"date":"2017-03-03","close":3082.0},{"date":"2017-03-06","close":3106.0},{"date":"2017-03-07","close":3022.0},{"date":"2017-03-08","close":3323.0},{"date":"2017-03-09","close":3491.0},{"date":"2017-03-10","close":4141.0},{"date":"2017-03-13","close":4891.0},{"date":"2017-03-14","close":5159.0},{"date":"2017-03-15","close":4978.0},{"date":"2017-03-16","close":4891.0},{"date":"2017-03-17","close":5193.0},{"date":"2017-03-20","close":5427.0},{"date":"2017-03-21","close":5441.0},{"date":"2017-03-22","close":4992.0},{"date":"2017-03-23","close":5374.0},{"date":"2017-03-24","close":5132.0},{"date":"2017-03-27","close":5139.0},{"date":"2017-03-28","close":5628.0},{"date":"2017-03-29","close":5762.0},{"date":"2017-03-30","close":6050.0},{"date":"2017-03-31","close":6111.0},{"date":"2017-04-03","close":6077.0},{"date":"2017-04-04","close":5360.0},{"date":"2017-04-05","close":5501.0},{"date":"2017-04-06","close":5025.0},{"date":"2017-04-07","close":4891.0},{"date":"2017-04-10","close":4543.0},{"date":"2017-04-11","close":4757.0},{"date":"2017-04-12","close":4516.0},{"date":"2017-04-13","close":4261.0},{"date":"2017-04-14","close":3953.0},{"date":"2017-04-17","close":4295.0},{"date":"2017-04-18","close":4328.0},{"date":"2017-04-19","close":4255.0},{"date":"2017-04-20","close":4013.0},{"date":"2017-04-21","close":3926.0},{"date":"2017-04-24","close":3598.0},{"date":"2017-04-25","close":3685.0},{"date":"2017-04-26","close":3799.0},{"date":"2017-04-27","close":3779.0},{"date":"2017-04-28","close":3953.0},{"date":"2017-05-02","close":4127.0},{"date":"2017-05-04","close":4013.0},{"date":"2017-05-08","close":4516.0},{"date":"2017-05-10","close":4483.0},{"date":"2017-05-11","close":4717.0},{"date":"2017-05-12","close":4523.0},{"date":"2017-05-15","close":4831.0},{"date":"2017-05-16","close":4590.0},{"date":"2017-05-17","close":4617.0},{"date":"2017-05-18","close":4355.0},{"date":"2017-05-19","close":4442.0},{"date":"2017-05-22","close":4523.0},{"date":"2017-05-23","close":4858.0},{"date":"2017-05-24","close":4630.0},{"date":"2017-05-25","close":4630.0},{"date":"2017-05-26","close":4724.0},{"date":"2017-05-29","close":4556.0},{"date":"2017-05-30","close":4596.0},{"date":"2017-05-31","close":4489.0},{"date":"2017-06-01","close":4469.0},{"date":"2017-06-02","close":4422.0},{"date":"2017-06-05","close":4141.0},{"date":"2017-06-07","close":3967.0},{"date":"2017-06-08","close":3960.0},{"date":"2017-06-09","close":4087.0},{"date":"2017-06-12","close":3940.0},{"date":"2017-06-13","close":3806.0},{"date":"2017-06-14","close":3792.0},{"date":"2017-06-15","close":3920.0},{"date":"2017-06-16","close":3940.0},{"date":"2017-06-19","close":3766.0},{"date":"2017-06-20","close":3544.0},{"date":"2017-06-21","close":3444.0},{"date":"2017-06-22","close":3437.0},{"date":"2017-06-23","close":3518.0},{"date":"2017-06-26","close":3444.0},{"date":"2017-06-27","close":4188.0},{"date":"2017-06-28","close":3886.0},{"date":"2017-06-29","close":3993.0},{"date":"2017-06-30","close":3973.0},{"date":"2017-07-03","close":4107.0},{"date":"2017-07-04","close":3933.0},{"date":"2017-07-05","close":4154.0},{"date":"2017-07-06","close":4107.0},{"date":"2017-07-07","close":4080.0},{"date":"2017-07-10","close":3933.0},{"date":"2017-07-11","close":3973.0},{"date":"2017-07-12","close":3940.0},{"date":"2017-07-13","close":4101.0},{"date":"2017-07-14","close":4094.0},{"date":"2017-07-17","close":4060.0},{"date":"2017-07-18","close":4040.0},{"date":"2017-07-19","close":4181.0},{"date":"2017-07-20","close":4315.0},{"date":"2017-07-21","close":4375.0},{"date":"2017-07-24","close":4101.0},{"date":"2017-07-25","close":4074.0},{"date":"2017-07-26","close":3973.0},{"date":"2017-07-27","close":3853.0},{"date":"2017-07-28","close":3692.0},{"date":"2017-07-31","close":3538.0},{"date":"2017-08-01","close":3605.0},{"date":"2017-08-02","close":3685.0},{"date":"2017-08-03","close":3538.0},{"date":"2017-08-04","close":3538.0},{"date":"2017-08-07","close":3551.0},{"date":"2017-08-08","close":3625.0},{"date":"2017-08-09","close":3518.0},{"date":"2017-08-10","close":3451.0},{"date":"2017-08-11","close":3260.0},{"date":"2017-08-14","close":3263.0},{"date":"2017-08-16","close":3424.0},{"date":"2017-08-17","close":3431.0},{"date":"2017-08-18","close":3370.0},{"date":"2017-08-21","close":3451.0},{"date":"2017-08-22","close":3464.0},{"date":"2017-08-23","close":3437.0},{"date":"2017-08-24","close":3417.0},{"date":"2017-08-25","close":3451.0},{"date":"2017-08-28","close":3451.0},{"date":"2017-08-29","close":3551.0},{"date":"2017-08-30","close":3558.0},{"date":"2017-08-31","close":3498.0},{"date":"2017-09-01","close":3504.0},{"date":"2017-09-04","close":3384.0},{"date":"2017-09-05","close":3273.0},{"date":"2017-09-06","close":3256.0},{"date":"2017-09-07","close":3330.0},{"date":"2017-09-08","close":3404.0},{"date":"2017-09-11","close":3384.0},{"date":"2017-09-12","close":3364.0},{"date":"2017-09-13","close":3297.0},{"date":"2017-09-14","close":3300.0},{"date":"2017-09-15","close":3256.0},{"date":"2017-09-18","close":3297.0},{"date":"2017-09-19","close":3246.0},{"date":"2017-09-20","close":3096.0},{"date":"2017-09-21","close":3059.0},{"date":"2017-09-22","close":2834.0},{"date":"2017-09-25","close":2958.0},{"date":"2017-09-26","close":2948.0},{"date":"2017-09-27","close":2985.0},{"date":"2017-09-28","close":2935.0},{"date":"2017-09-29","close":2895.0},{"date":"2017-10-10","close":2881.0},{"date":"2017-10-11","close":2911.0},{"date":"2017-10-12","close":2891.0},{"date":"2017-10-13","close":2828.0},{"date":"2017-10-16","close":2761.0},{"date":"2017-10-17","close":2874.0},{"date":"2017-10-18","close":2814.0},{"date":"2017-10-19","close":2801.0},{"date":"2017-10-20","close":2807.0},{"date":"2017-10-23","close":2784.0},{"date":"2017-10-24","close":2787.0},{"date":"2017-10-25","close":2797.0},{"date":"2017-10-26","close":2767.0},{"date":"2017-10-27","close":2734.0},{"date":"2017-10-30","close":2683.0},{"date":"2017-10-31","close":2673.0},{"date":"2017-11-01","close":2737.0},{"date":"2017-11-02","close":2801.0},{"date":"2017-11-03","close":3638.0},{"date":"2017-11-06","close":3725.0},{"date":"2017-11-07","close":3799.0},{"date":"2017-11-08","close":3638.0},{"date":"2017-11-09","close":3531.0},{"date":"2017-11-10","close":3571.0},{"date":"2017-11-13","close":3665.0},{"date":"2017-11-14","close":3745.0},{"date":"2017-11-15","close":3591.0},{"date":"2017-11-16","close":3853.0},{"date":"2017-11-17","close":3893.0},{"date":"2017-11-20","close":4054.0},{"date":"2017-11-21","close":3953.0},{"date":"2017-11-22","close":4007.0},{"date":"2017-11-23","close":4060.0},{"date":"2017-11-24","close":3967.0},{"date":"2017-11-27","close":3799.0},{"date":"2017-11-28","close":3853.0},{"date":"2017-11-29","close":3752.0},{"date":"2017-11-30","close":3779.0},{"date":"2017-12-01","close":3678.0},{"date":"2017-12-04","close":3632.0},{"date":"2017-12-05","close":3678.0},{"date":"2017-12-06","close":3678.0},{"date":"2017-12-07","close":3766.0},{"date":"2017-12-08","close":3390.0},{"date":"2017-12-11","close":3189.0},{"date":"2017-12-12","close":3065.0},{"date":"2017-12-13","close":3109.0},{"date":"2017-12-14","close":3193.0},{"date":"2017-12-15","close":3544.0},{"date":"2017-12-18","close":3967.0},{"date":"2017-12-19","close":3451.0},{"date":"2017-12-20","close":3491.0},{"date":"2017-12-21","close":3484.0},{"date":"2017-12-22","close":3498.0},{"date":"2017-12-26","close":3377.0},{"date":"2017-12-27","close":3558.0},{"date":"2017-12-28","close":3605.0},{"date":"2018-01-02","close":3620.1382},{"date":"2018-01-03","close":3600.7793},{"date":"2018-01-04","close":4194.4561},{"date":"2018-01-05","close":4104.1138},{"date":"2018-01-08","close":4207.3618},{"date":"2018-01-09","close":4033.1309},{"date":"2018-01-10","close":4188.0029},{"date":"2018-01-11","close":3620.1382},{"date":"2018-01-12","close":3555.6082},{"date":"2018-01-15","close":3716.9333},{"date":"2018-01-16","close":3574.967},{"date":"2018-01-17","close":3594.3262},{"date":"2018-01-18","close":3587.8733},{"date":"2018-01-19","close":3787.9163},{"date":"2018-01-22","close":3833.0874},{"date":"2018-01-23","close":3878.2585},{"date":"2018-01-24","close":3871.8057},{"date":"2018-01-25","close":3929.8826},{"date":"2018-01-26","close":3962.1477},{"date":"2018-01-29","close":3923.4297},{"date":"2018-01-30","close":4213.8154},{"date":"2018-01-31","close":4646.1665},{"date":"2018-02-01","close":4749.415},{"date":"2018-02-02","close":4768.7739},{"date":"2018-02-05","close":4910.7402},{"date":"2018-02-06","close":4839.7568},{"date":"2018-02-07","close":4452.5762},{"date":"2018-02-08","close":4523.5596},{"date":"2018-02-09","close":4175.0972},{"date":"2018-02-12","close":4233.1743},{"date":"2018-02-13","close":4097.6611},{"date":"2018-02-14","close":4084.7551},{"date":"2018-02-19","close":4175.0972},{"date":"2018-02-20","close":4349.3286},{"date":"2018-02-21","close":4665.5254},{"date":"2018-02-22","close":4620.355},{"date":"2018-02-23","close":4504.2007},{"date":"2018-02-26","close":4355.7812},{"date":"2018-02-27","close":4213.8154},{"date":"2018-02-28","close":4058.9434},{"date":"2018-03-02","close":4071.8486},{"date":"2018-03-05","close":3955.6948},{"date":"2018-03-06","close":4239.627},{"date":"2018-03-07","close":4149.2847},{"date":"2018-03-08","close":4336.4224},{"date":"2018-03-09","close":4278.3452},{"date":"2018-03-12","close":4439.6704},{"date":"2018-03-13","close":4536.4653},{"date":"2018-03-14","close":4220.2681},{"date":"2018-03-15","close":4207.3618},{"date":"2018-03-16","close":4104.1138},{"date":"2018-03-19","close":3994.4126},{"date":"2018-03-20","close":3949.2417},{"date":"2018-03-21","close":3858.8994},{"date":"2018-03-22","close":3626.5913},{"date":"2018-03-23","close":3394.283},{"date":"2018-03-26","close":3484.625},{"date":"2018-03-27","close":3491.0784},{"date":"2018-03-28","close":3284.5815},{"date":"2018-03-29","close":3426.5479},{"date":"2018-03-30","close":3452.3601},{"date":"2018-04-02","close":3445.907},{"date":"2018-04-03","close":3510.437},{"date":"2018-04-04","close":3452.3601},{"date":"2018-04-05","close":3497.531},{"date":"2018-04-06","close":3433.0012},{"date":"2018-04-09","close":3426.5479},{"date":"2018-04-10","close":3549.155},{"date":"2018-04-11","close":3652.4031},{"date":"2018-04-12","close":3678.2151},{"date":"2018-04-13","close":3781.4634},{"date":"2018-04-16","close":3826.6345},{"date":"2018-04-17","close":3813.7285},{"date":"2018-04-18","close":3968.6008},{"date":"2018-04-19","close":3858.8994},{"date":"2018-04-20","close":3852.4465},{"date":"2018-04-23","close":3613.6851},{"date":"2018-04-24","close":3871.8057},{"date":"2018-04-25","close":3775.0105},{"date":"2018-04-26","close":3742.7454},{"date":"2018-04-27","close":3794.3694},{"date":"2018-04-30","close":3665.3093},{"date":"2018-05-02","close":3516.8901},{"date":"2018-05-03","close":3510.437},{"date":"2018-05-04","close":3445.907},{"date":"2018-05-08","close":3342.6587},{"date":"2018-05-09","close":3316.8469},{"date":"2018-05-10","close":3381.3767},{"date":"2018-05-11","close":3439.4536},{"date":"2018-05-14","close":3355.5649},{"date":"2018-05-15","close":3362.0178},{"date":"2018-05-16","close":3297.4878},{"date":"2018-05-17","close":3265.2229},{"date":"2018-05-18","close":3187.7866},{"date":"2018-05-21","close":3245.8635},{"date":"2018-05-23","close":3184.5601},{"date":"2018-05-24","close":3168.4272},{"date":"2018-05-25","close":3107.1238},{"date":"2018-05-28","close":2997.4229},{"date":"2018-05-29","close":2990.9697},{"date":"2018-05-30","close":2903.854},{"date":"2018-05-31","close":2910.3074},{"date":"2018-06-01","close":2965.1575},{"date":"2018-06-04","close":3084.5386},{"date":"2018-06-05","close":3094.218},{"date":"2018-06-07","close":3297.4878},{"date":"2018-06-08","close":3316.8469},{"date":"2018-06-11","close":3232.9578},{"date":"2018-06-12","close":3158.748},{"date":"2018-06-14","close":3097.4446},{"date":"2018-06-15","close":3061.9529},{"date":"2018-06-18","close":2913.5337},{"date":"2018-06-19","close":2800.6057},{"date":"2018-06-20","close":2900.6277},{"date":"2018-06-21","close":2810.2854},{"date":"2018-06-22","close":2732.8494},{"date":"2018-06-25","close":2703.8108},{"date":"2018-06-26","close":2758.6616},{"date":"2018-06-27","close":2748.9819},{"date":"2018-06-28","close":2723.1699},{"date":"2018-06-29","close":2752.2083},{"date":"2018-07-02","close":2626.3748},{"date":"2018-07-03","close":2697.3579},{"date":"2018-07-04","close":3252.3167},{"date":"2018-07-05","close":3374.9238},{"date":"2018-07-06","close":3258.7698},{"date":"2018-07-09","close":3297.4878},{"date":"2018-07-10","close":3336.2058},{"date":"2018-07-11","close":3291.0349},{"date":"2018-07-12","close":3168.4272},{"date":"2018-07-13","close":3165.2012},{"date":"2018-07-16","close":3045.8206},{"date":"2018-07-17","close":3168.4272},{"date":"2018-07-18","close":3081.3118},{"date":"2018-07-19","close":3026.4614},{"date":"2018-07-20","close":2900.6277},{"date":"2018-07-23","close":2690.905},{"date":"2018-07-24","close":2723.1699},{"date":"2018-07-25","close":2781.2471},{"date":"2018-07-26","close":2829.6445},{"date":"2018-07-27","close":2839.324},{"date":"2018-07-30","close":2887.7217},{"date":"2018-07-31","close":2865.136},{"date":"2018-08-01","close":2903.854},{"date":"2018-08-02","close":2845.7771},{"date":"2018-08-03","close":2897.4011},{"date":"2018-08-06","close":2932.8928},{"date":"2018-08-07","close":2884.4954},{"date":"2018-08-08","close":2884.4954},{"date":"2018-08-09","close":2839.324},{"date":"2018-08-10","close":2819.9651},{"date":"2018-08-13","close":2713.4902},{"date":"2018-08-14","close":2787.7},{"date":"2018-08-16","close":2729.623},{"date":"2018-08-17","close":2771.5674},{"date":"2018-08-20","close":2858.6831},{"date":"2018-08-21","close":2958.7051},{"date":"2018-08-22","close":2939.3457},{"date":"2018-08-23","close":2981.2903},{"date":"2018-08-24","close":3042.5938},{"date":"2018-08-27","close":3161.9749},{"date":"2018-08-28","close":3120.0298},{"date":"2018-08-29","close":3181.3335},{"date":"2018-08-30","close":3136.1626},{"date":"2018-08-31","close":3165.2012},{"date":"2018-09-03","close":3245.8635},{"date":"2018-09-04","close":3316.8469},{"date":"2018-09-05","close":3252.3167},{"date":"2018-09-06","close":3220.0518},{"date":"2018-09-07","close":3220.0518},{"date":"2018-09-10","close":3271.6755},{"date":"2018-09-11","close":3310.3936},{"date":"2018-09-12","close":3252.3167},{"date":"2018-09-13","close":3200.6926},{"date":"2018-09-14","close":3194.2397},{"date":"2018-09-17","close":3207.1455},{"date":"2018-09-18","close":3207.1455},{"date":"2018-09-19","close":3181.3335},{"date":"2018-09-20","close":3142.6155},{"date":"2018-09-21","close":3226.5046},{"date":"2018-09-27","close":3207.1455},{"date":"2018-09-28","close":3303.9407},{"date":"2018-10-01","close":3368.4709},{"date":"2018-10-02","close":3200.6926},{"date":"2018-10-04","close":3061.9529},{"date":"2018-10-05","close":3007.1023},{"date":"2018-10-08","close":2958.7051},{"date":"2018-10-10","close":2807.0591},{"date":"2018-10-11","close":2665.0928},{"date":"2018-10-12","close":2745.7556},{"date":"2018-10-15","close":2736.0759},{"date":"2018-10-16","close":2842.5508},{"date":"2018-10-17","close":2842.5508},{"date":"2018-10-18","close":2865.136},{"date":"2018-10-19","close":2923.2134},{"date":"2018-10-22","close":2968.3843},{"date":"2018-10-23","close":2936.1191},{"date":"2018-10-24","close":2810.2854},{"date":"2018-10-25","close":2687.6785},{"date":"2018-10-26","close":2597.3359},{"date":"2018-10-29","close":2265.0061},{"date":"2018-10-30","close":2345.6687},{"date":"2018-10-31","close":2352.1221},{"date":"2018-11-01","close":2429.5579},{"date":"2018-11-02","close":2565.0713},{"date":"2018-11-05","close":2707.0376},{"date":"2018-11-06","close":2719.9436},{"date":"2018-11-07","close":2687.6785},{"date":"2018-11-08","close":2771.5674},{"date":"2018-11-09","close":2794.1531},{"date":"2018-11-12","close":2965.1575},{"date":"2018-11-13","close":3139.3889},{"date":"2018-11-14","close":2916.76},{"date":"2018-11-15","close":2926.4397},{"date":"2018-11-16","close":2958.7051},{"date":"2018-11-19","close":3084.5386},{"date":"2018-11-20","close":3097.4446},{"date":"2018-11-21","close":3097.4446},{"date":"2018-11-22","close":3090.9915},{"date":"2018-11-23","close":3000.6492},{"date":"2018-11-26","close":3042.5938},{"date":"2018-11-27","close":3036.1409},{"date":"2018-11-28","close":3052.2734},{"date":"2018-11-29","close":3058.7266},{"date":"2018-11-30","close":3042.5938},{"date":"2018-12-03","close":3065.1794},{"date":"2018-12-04","close":3126.4832},{"date":"2018-12-05","close":3329.7529},{"date":"2018-12-06","close":3342.6587},{"date":"2018-12-07","close":3323.2996},{"date":"2018-12-10","close":3226.5046},{"date":"2018-12-11","close":3013.5552},{"date":"2018-12-12","close":2997.4229},{"date":"2018-12-13","close":2949.0254},{"date":"2018-12-14","close":2871.5891},{"date":"2018-12-17","close":2978.0637},{"date":"2018-12-18","close":2903.854},{"date":"2018-12-19","close":2697.3579},{"date":"2018-12-20","close":2803.8328},{"date":"2018-12-21","close":2594.1096},{"date":"2018-12-24","close":2561.8445},{"date":"2018-12-26","close":2468.2761},{"date":"2018-12-27","close":2613.469},{"date":"2018-12-28","close":2616.6953},{"date":"2019-01-02","close":2600.563},{"date":"2019-01-03","close":2552.1655},{"date":"2019-01-04","close":2584.4302},{"date":"2019-01-07","close":2642.5073},{"date":"2019-01-08","close":2655.4133},{"date":"2019-01-09","close":2661.8662},{"date":"2019-01-10","close":2677.999},{"date":"2019-01-11","close":2648.9604},{"date":"2019-01-14","close":2613.469},{"date":"2019-01-15","close":2668.3193},{"date":"2019-01-16","close":2710.2639},{"date":"2019-01-17","close":2668.3193},{"date":"2019-01-18","close":2645.7336},{"date":"2019-01-21","close":2645.7336},{"date":"2019-01-22","close":2665.0928},{"date":"2019-01-23","close":2658.6399},{"date":"2019-01-24","close":2697.3579},{"date":"2019-01-25","close":2700.5842},{"date":"2019-01-28","close":2677.999},{"date":"2019-01-29","close":2655.4133},{"date":"2019-01-30","close":2655.4133},{"date":"2019-01-31","close":2584.4302},{"date":"2019-02-01","close":2584.4302},{"date":"2019-02-07","close":2574.7505},{"date":"2019-02-08","close":2587.657},{"date":"2019-02-11","close":2597.3359},{"date":"2019-02-12","close":2568.2976},{"date":"2019-02-13","close":2616.6953},{"date":"2019-02-14","close":2700.5842},{"date":"2019-02-15","close":2684.4519},{"date":"2019-02-18","close":2690.905},{"date":"2019-02-19","close":2697.3579},{"date":"2019-02-20","close":2700.5842},{"date":"2019-02-21","close":2745.7556},{"date":"2019-02-22","close":2677.999},{"date":"2019-02-25","close":2694.1313},{"date":"2019-02-26","close":2658.6399},{"date":"2019-02-27","close":2668.3193},{"date":"2019-02-28","close":2603.7893},{"date":"2019-03-04","close":2700.5842},{"date":"2019-03-05","close":2703.8108},{"date":"2019-03-06","close":2858.6831},{"date":"2019-03-07","close":2748.9819},{"date":"2019-03-08","close":2652.187},{"date":"2019-03-11","close":2810.2854},{"date":"2019-03-12","close":3032.9143},{"date":"2019-03-13","close":2868.3625},{"date":"2019-03-14","close":3003.8757},{"date":"2019-03-15","close":2881.2688},{"date":"2019-03-18","close":2945.7988},{"date":"2019-03-19","close":2887.7217},{"date":"2019-03-20","close":2958.7051},{"date":"2019-03-21","close":2852.2302},{"date":"2019-03-22","close":2794.1531},{"date":"2019-03-25","close":2700.5842},{"date":"2019-03-26","close":2729.623},{"date":"2019-03-27","close":2716.717},{"date":"2019-03-28","close":2752.2083},{"date":"2019-03-29","close":2774.7939},{"date":"2019-04-01","close":2810.2854},{"date":"2019-04-02","close":2894.1748},{"date":"2019-04-03","close":2884.4954},{"date":"2019-04-04","close":2903.854},{"date":"2019-04-05","close":2884.4954},{"date":"2019-04-08","close":2952.2517},{"date":"2019-04-09","close":2897.4011},{"date":"2019-04-10","close":2949.0254},{"date":"2019-04-11","close":2929.6663},{"date":"2019-04-12","close":2942.572},{"date":"2019-04-15","close":2874.8157},{"date":"2019-04-16","close":2849.0037},{"date":"2019-04-17","close":2919.9871},{"date":"2019-04-18","close":2858.6831},{"date":"2019-04-19","close":2900.6277},{"date":"2019-04-22","close":2874.8157},{"date":"2019-04-23","close":2819.9651},{"date":"2019-04-24","close":2787.7},{"date":"2019-04-25","close":2723.1699},{"date":"2019-04-26","close":2648.9604},{"date":"2019-04-29","close":2684.4519},{"date":"2019-04-30","close":2755.4353},{"date":"2019-05-02","close":2774.7939},{"date":"2019-05-03","close":2748.9819},{"date":"2019-05-07","close":2723.1699},{"date":"2019-05-08","close":2639.281},{"date":"2019-05-09","close":2503.7678},{"date":"2019-05-10","close":2503.7678},{"date":"2019-05-13","close":2484.4087},{"date":"2019-05-14","close":2484.4087},{"date":"2019-05-15","close":2555.3918},{"date":"2019-05-16","close":2481.1821},{"date":"2019-05-17","close":2474.7292},{"date":"2019-05-20","close":2487.6353},{"date":"2019-05-21","close":2523.1267},{"date":"2019-05-22","close":2542.4858},{"date":"2019-05-23","close":2555.3918},{"date":"2019-05-24","close":2516.6738},{"date":"2019-05-27","close":2555.3918},{"date":"2019-05-28","close":2565.0713},{"date":"2019-05-29","close":2448.9172},{"date":"2019-05-30","close":2371.481},{"date":"2019-05-31","close":2384.387},{"date":"2019-06-03","close":2335.9893},{"date":"2019-06-04","close":2371.481},{"date":"2019-06-05","close":2439.2375},{"date":"2019-06-07","close":2536.0325},{"date":"2019-06-10","close":2526.353},{"date":"2019-06-11","close":2548.9385},{"date":"2019-06-12","close":2500.541},{"date":"2019-06-13","close":2552.1655},{"date":"2019-06-14","close":2497.3145},{"date":"2019-06-17","close":2500.541},{"date":"2019-06-18","close":2536.0325},{"date":"2019-06-19","close":2590.8833},{"date":"2019-06-20","close":2607.0156},{"date":"2019-06-21","close":2607.0156},{"date":"2019-06-24","close":2597.3359},{"date":"2019-06-25","close":2658.6399},{"date":"2019-06-26","close":2665.0928},{"date":"2019-06-27","close":2526.353},{"date":"2019-06-28","close":2510.2205},{"date":"2019-07-01","close":2490.8613},{"date":"2019-07-02","close":2519.9001},{"date":"2019-07-03","close":2497.3145},{"date":"2019-07-04","close":2477.9556},{"date":"2019-07-05","close":2519.9001},{"date":"2019-07-08","close":2403.7458},{"date":"2019-07-09","close":2352.1221},{"date":"2019-07-10","close":2387.6135},{"date":"2019-07-11","close":2406.9724},{"date":"2019-07-12","close":2429.5579},{"date":"2019-07-15","close":2384.387},{"date":"2019-07-16","close":2377.9341},{"date":"2019-07-17","close":2335.9893},{"date":"2019-07-18","close":2268.2327},{"date":"2019-07-19","close":2494.0881},{"date":"2019-07-22","close":2416.6521},{"date":"2019-07-23","close":2358.5747},{"date":"2019-07-24","close":2339.2161},{"date":"2019-07-25","close":2329.5364},{"date":"2019-07-26","close":2271.4595},{"date":"2019-07-29","close":2129.4929},{"date":"2019-07-30","close":2129.4929},{"date":"2019-07-31","close":2129.4929},{"date":"2019-08-01","close":2116.5872},{"date":"2019-08-02","close":2119.8135},{"date":"2019-08-05","close":1903.6377},{"date":"2019-08-06","close":1832.6547},{"date":"2019-08-07","close":1877.8257},{"date":"2019-08-08","close":1935.9028},{"date":"2019-08-09","close":1955.262},{"date":"2019-08-12","close":1968.168},{"date":"2019-08-13","close":1945.5823},{"date":"2019-08-14","close":1974.6208},{"date":"2019-08-16","close":1897.1847},{"date":"2019-08-19","close":1893.9581},{"date":"2019-08-20","close":1913.3173},{"date":"2019-08-21","close":1952.0353},{"date":"2019-08-22","close":2016.5654},{"date":"2019-08-23","close":1993.9799},{"date":"2019-08-26","close":1858.4667},{"date":"2019-08-27","close":1864.9197},{"date":"2019-08-28","close":1919.7704},{"date":"2019-08-29","close":1919.7704},{"date":"2019-08-30","close":1971.3944},{"date":"2019-09-02","close":2010.1124},{"date":"2019-09-03","close":2010.1124},{"date":"2019-09-04","close":2023.0184},{"date":"2019-09-05","close":2042.3776},{"date":"2019-09-06","close":2026.2446},{"date":"2019-09-09","close":2026.2446},{"date":"2019-09-10","close":2032.698},{"date":"2019-09-11","close":2042.3776},{"date":"2019-09-16","close":2068.1897},{"date":"2019-09-17","close":2084.3218},{"date":"2019-09-18","close":2077.8691},{"date":"2019-09-19","close":2071.416},{"date":"2019-09-20","close":2071.416},{"date":"2019-09-23","close":2045.6039},{"date":"2019-09-24","close":2077.8691},{"date":"2019-09-25","close":1990.7534},{"date":"2019-09-26","close":1981.0739},{"date":"2019-09-27","close":1955.262},{"date":"2019-09-30","close":1922.9966},{"date":"2019-10-01","close":1942.3558},{"date":"2019-10-02","close":1913.3173},{"date":"2019-10-04","close":1881.0522},{"date":"2019-10-07","close":1874.5991},{"date":"2019-10-08","close":1848.7872},{"date":"2019-10-10","close":1848.7872},{"date":"2019-10-11","close":1848.7872},{"date":"2019-10-14","close":1877.8257},{"date":"2019-10-15","close":1890.7317},{"date":"2019-10-16","close":1893.9581},{"date":"2019-10-17","close":1935.9028},{"date":"2019-10-18","close":1897.1847},{"date":"2019-10-21","close":1864.9197},{"date":"2019-10-22","close":1900.4114},{"date":"2019-10-23","close":1955.262},{"date":"2019-10-24","close":1935.9028},{"date":"2019-10-25","close":1919.7704},{"date":"2019-10-28","close":2097.228},{"date":"2019-10-29","close":1974.6208},{"date":"2019-10-30","close":1932.6763},{"date":"2019-10-31","close":1948.809},{"date":"2019-11-01","close":1968.168},{"date":"2019-11-04","close":1987.5269},{"date":"2019-11-05","close":2064.9629},{"date":"2019-11-06","close":2064.9629},{"date":"2019-11-07","close":2194.0232},{"date":"2019-11-08","close":2181.1172},{"date":"2019-11-11","close":2297.2712},{"date":"2019-11-12","close":2265.0061},{"date":"2019-11-13","close":2261.7798},{"date":"2019-11-14","close":2226.2881},{"date":"2019-11-15","close":2219.8352},{"date":"2019-11-18","close":2245.6475},{"date":"2019-11-19","close":2252.1003},{"date":"2019-11-20","close":2258.5532},{"date":"2019-11-21","close":2168.2112},{"date":"2019-11-22","close":2142.3989},{"date":"2019-11-25","close":2171.4377},{"date":"2019-11-26","close":2177.8906},{"date":"2019-11-27","close":2194.0232},{"date":"2019-11-28","close":2174.6643},{"date":"2019-11-29","close":2058.51},{"date":"2019-12-02","close":2029.4717},{"date":"2019-12-03","close":2006.8859},{"date":"2019-12-04","close":1961.7148},{"date":"2019-12-05","close":1942.3558},{"date":"2019-12-06","close":1942.3558},{"date":"2019-12-09","close":1958.4883},{"date":"2019-12-10","close":1968.168},{"date":"2019-12-11","close":1971.3944},{"date":"2019-12-12","close":2010.1124},{"date":"2019-12-13","close":2055.2834},{"date":"2019-12-16","close":2094.0015},{"date":"2019-12-17","close":2077.8691},{"date":"2019-12-18","close":2139.1726},{"date":"2019-12-19","close":2103.6809},{"date":"2019-12-20","close":2116.5872},{"date":"2019-12-23","close":2052.0569},{"date":"2019-12-24","close":2019.7921},{"date":"2019-12-26","close":2064.9629},{"date":"2019-12-27","close":2103.6809},{"date":"2019-12-30","close":2135.9463},{"date":"2020-01-02","close":2161.7581},{"date":"2020-01-03","close":2171.4377},{"date":"2020-01-06","close":2058.51},{"date":"2020-01-07","close":2119.8135},{"date":"2020-01-08","close":2003.6595},{"date":"2020-01-09","close":2081.0957},{"date":"2020-01-10","close":2223.0618},{"date":"2020-01-13","close":2239.1941},{"date":"2020-01-14","close":2194.0232},{"date":"2020-01-15","close":2164.9846},{"date":"2020-01-16","close":2158.5315},{"date":"2020-01-17","close":2255.3267},{"date":"2020-01-20","close":2158.5315},{"date":"2020-01-21","close":2132.7195},{"date":"2020-01-22","close":2119.8135},{"date":"2020-01-23","close":2123.04},{"date":"2020-01-28","close":2019.7921},{"date":"2020-01-29","close":2064.9629},{"date":"2020-01-30","close":1984.3004},{"date":"2020-01-31","close":1887.5052},{"date":"2020-02-03","close":1932.6763},{"date":"2020-02-04","close":1990.7534},{"date":"2020-02-05","close":1990.7534},{"date":"2020-02-06","close":2016.5654},{"date":"2020-02-07","close":2097.228},{"date":"2020-02-10","close":2148.8523},{"date":"2020-02-11","close":2168.2112},{"date":"2020-02-12","close":2187.5701},{"date":"2020-02-13","close":2158.5315},{"date":"2020-02-14","close":2123.04},{"date":"2020-02-17","close":2216.6086},{"date":"2020-02-18","close":2116.5872},{"date":"2020-02-19","close":2110.134},{"date":"2020-02-20","close":2026.2446},{"date":"2020-02-21","close":1945.5823},{"date":"2020-02-24","close":1855.2401},{"date":"2020-02-25","close":1910.0907},{"date":"2020-02-26","close":1890.7317},{"date":"2020-02-27","close":1864.9197},{"date":"2020-02-28","close":1755.2185},{"date":"2020-03-02","close":1835.8812},{"date":"2020-03-03","close":1858.4667},{"date":"2020-03-04","close":1890.7317},{"date":"2020-03-05","close":1913.3173},{"date":"2020-03-06","close":1887.5052},{"date":"2020-03-09","close":1887.5052},{"date":"2020-03-10","close":1777.8041},{"date":"2020-03-11","close":1684.2355},{"date":"2020-03-12","close":1510.0043},{"date":"2020-03-13","close":1264.7898},{"date":"2020-03-16","close":1206.7128},{"date":"2020-03-17","close":1222.8453},{"date":"2020-03-18","close":1161.5416},{"date":"2020-03-19","close":919.5538},{"date":"2020-03-20","close":984.084},{"date":"2020-03-23","close":909.8743},{"date":"2020-03-24","close":987.3104},{"date":"2020-03-25","close":1064.7465},{"date":"2020-03-26","close":1145.4092},{"date":"2020-03-27","close":1167.9946},{"date":"2020-03-30","close":1203.4862},{"date":"2020-03-31","close":1264.7898},{"date":"2020-04-01","close":1274.4692},{"date":"2020-04-02","close":1255.1102},{"date":"2020-04-03","close":1238.9778},{"date":"2020-04-06","close":1316.4138},{"date":"2020-04-07","close":1484.1921},{"date":"2020-04-08","close":1445.4741},{"date":"2020-04-09","close":1458.38},{"date":"2020-04-10","close":1484.1921},{"date":"2020-04-13","close":1513.2307},{"date":"2020-04-14","close":1522.9103},{"date":"2020-04-16","close":1635.8378},{"date":"2020-04-17","close":1855.2401},{"date":"2020-04-20","close":1887.5052},{"date":"2020-04-21","close":1852.0137},{"date":"2020-04-22","close":1939.1293},{"date":"2020-04-23","close":1990.7534},{"date":"2020-04-24","close":1893.9581},{"date":"2020-04-27","close":1984.3004},{"date":"2020-04-28","close":1916.5437},{"date":"2020-04-29","close":1910.0907},{"date":"2020-05-04","close":1871.3727},{"date":"2020-05-06","close":1935.9028},{"date":"2020-05-07","close":1981.0739},{"date":"2020-05-08","close":1971.3944},{"date":"2020-05-11","close":1932.6763},{"date":"2020-05-12","close":1916.5437},{"date":"2020-05-13","close":1884.2787},{"date":"2020-05-14","close":1884.2787},{"date":"2020-05-15","close":1842.3342},{"date":"2020-05-18","close":1835.8812},{"date":"2020-05-19","close":1884.2787},{"date":"2020-05-20","close":1919.7704},{"date":"2020-05-21","close":1913.3173},{"date":"2020-05-22","close":1897.1847},{"date":"2020-05-25","close":1900.4114},{"date":"2020-05-26","close":1964.9413},{"date":"2020-05-27","close":1932.6763},{"date":"2020-05-28","close":1913.3173},{"date":"2020-05-29","close":1864.9197},{"date":"2020-06-01","close":1942.3558},{"date":"2020-06-02","close":2087.5486},{"date":"2020-06-03","close":2016.5654},{"date":"2020-06-04","close":2052.0569},{"date":"2020-06-05","close":2077.8691},{"date":"2020-06-08","close":2126.2666},{"date":"2020-06-09","close":2152.0784},{"date":"2020-06-10","close":2103.6809},{"date":"2020-06-11","close":2148.8523},{"date":"2020-06-12","close":2197.2498},{"date":"2020-06-15","close":1990.7534},{"date":"2020-06-16","close":2271.4595},{"date":"2020-06-17","close":2100.4546},{"date":"2020-06-18","close":2000.4329},{"date":"2020-06-19","close":1910.0907},{"date":"2020-06-22","close":1903.6377},{"date":"2020-06-23","close":1922.9966},{"date":"2020-06-24","close":1903.6377},{"date":"2020-06-25","close":1916.5437},{"date":"2020-06-26","close":1890.7317},{"date":"2020-06-29","close":1839.1075},{"date":"2020-06-30","close":1819.7487},{"date":"2020-07-01","close":1774.5775},{"date":"2020-07-02","close":1806.8425},{"date":"2020-07-03","close":1848.7872},{"date":"2020-07-06","close":1852.0137},{"date":"2020-07-07","close":1852.0137},{"date":"2020-07-08","close":1845.5605},{"date":"2020-07-09","close":1877.8257},{"date":"2020-07-10","close":1845.5605},{"date":"2020-07-13","close":1864.9197},{"date":"2020-07-14","close":1874.5991},{"date":"2020-07-15","close":1897.1847},{"date":"2020-07-16","close":1893.9581},{"date":"2020-07-17","close":1881.0522},{"date":"2020-07-20","close":1874.5991},{"date":"2020-07-21","close":1871.3727},{"date":"2020-07-22","close":1929.4497},{"date":"2020-07-23","close":1887.5052},{"date":"2020-07-24","close":1874.5991},{"date":"2020-07-27","close":1935.9028},{"date":"2020-07-28","close":1964.9413},{"date":"2020-07-29","close":2045.6039},{"date":"2020-07-30","close":2013.3389},{"date":"2020-07-31","close":1997.2063},{"date":"2020-08-03","close":1955.262},{"date":"2020-08-04","close":2094.0015},{"date":"2020-08-05","close":2052.0569},{"date":"2020-08-06","close":2052.0569},{"date":"2020-08-07","close":2103.6809},{"date":"2020-08-10","close":2184.3438},{"date":"2020-08-11","close":2271.4595},{"date":"2020-08-12","close":2177.8906},{"date":"2020-08-13","close":2216.6086},{"date":"2020-08-14","close":2168.2112},{"date":"2020-08-18","close":1981.0739},{"date":"2020-08-19","close":2187.5701},{"date":"2020-08-20","close":2248.8738},{"date":"2020-08-21","close":2206.9294},{"date":"2020-08-24","close":2197.2498},{"date":"2020-08-25","close":2258.5532},{"date":"2020-08-26","close":2226.2881},{"date":"2020-08-27","close":2171.4377},{"date":"2020-08-28","close":2210.1558},{"date":"2020-08-31","close":2516.6738},{"date":"2020-09-01","close":2639.281},{"date":"2020-09-02","close":2536.0325},{"date":"2020-09-03","close":2677.999},{"date":"2020-09-04","close":2597.3359},{"date":"2020-09-07","close":2565.0713},{"date":"2020-09-08","close":2597.3359},{"date":"2020-09-09","close":2587.657},{"date":"2020-09-10","close":2594.1096},{"date":"2020-09-11","close":2529.5796},{"date":"2020-09-14","close":2448.9172},{"date":"2020-09-15","close":2442.4639},{"date":"2020-09-16","close":2329.5364},{"date":"2020-09-17","close":2342.4424},{"date":"2020-09-18","close":2284.3655},{"date":"2020-09-21","close":2274.6858},{"date":"2020-09-22","close":2194.0232},{"date":"2020-09-23","close":2203.7026},{"date":"2020-09-24","close":2064.9629},{"date":"2020-09-25","close":2158.5315},{"date":"2020-09-28","close":2194.0232},{"date":"2020-09-29","close":2258.5532},{"date":"2020-10-05","close":2329.5364},{"date":"2020-10-06","close":2352.1221},{"date":"2020-10-07","close":2355.3481},{"date":"2020-10-08","close":2413.4255},{"date":"2020-10-12","close":2452.1436},{"date":"2020-10-13","close":2458.5964},{"date":"2020-10-14","close":2452.1436},{"date":"2020-10-15","close":2548.9385},{"date":"2020-10-16","close":2358.5747},{"date":"2020-10-19","close":2287.5916},{"date":"2020-10-20","close":2371.481},{"date":"2020-10-21","close":2381.1604},{"date":"2020-10-22","close":2571.5242},{"date":"2020-10-23","close":2452.1436},{"date":"2020-10-26","close":2800.6057},{"date":"2020-10-27","close":2574.7505},{"date":"2020-10-28","close":2613.469},{"date":"2020-10-29","close":2729.623},{"date":"2020-10-30","close":2790.9265},{"date":"2020-11-02","close":2778.0205},{"date":"2020-11-03","close":2745.7556},{"date":"2020-11-04","close":2858.6831},{"date":"2020-11-05","close":2903.854},{"date":"2020-11-06","close":2916.76},{"date":"2020-11-09","close":2939.3457},{"date":"2020-11-10","close":2839.324},{"date":"2020-11-11","close":2790.9265},{"date":"2020-11-12","close":2729.623},{"date":"2020-11-13","close":2807.0591},{"date":"2020-11-16","close":2874.8157},{"date":"2020-11-17","close":2855.4568},{"date":"2020-11-18","close":2958.7051},{"date":"2020-11-19","close":2878.042},{"date":"2020-11-20","close":2816.7388},{"date":"2020-11-23","close":2745.7556},{"date":"2020-11-24","close":3029.688},{"date":"2020-11-25","close":3045.8206},{"date":"2020-11-26","close":2961.9314},{"date":"2020-11-27","close":3129.7095},{"date":"2020-11-30","close":3200.6926},{"date":"2020-12-01","close":3165.2012},{"date":"2020-12-02","close":3245.8635},{"date":"2020-12-03","close":3581.4202},{"date":"2020-12-04","close":4052.4893},{"date":"2020-12-07","close":4000.8657},{"date":"2020-12-08","close":4091.2078},{"date":"2020-12-09","close":4575.1831},{"date":"2020-12-10","close":4968.8174},{"date":"2020-12-11","close":5246.2969},{"date":"2020-12-14","close":5214.0312},{"date":"2020-12-15","close":4626.8081},{"date":"2020-12-16","close":4813.9448},{"date":"2020-12-17","close":4801.0391},{"date":"2020-12-18","close":4788.1323},{"date":"2020-12-21","close":4471.9355},{"date":"2020-12-22","close":4329.9692},{"date":"2020-12-23","close":3587.8733},{"date":"2020-12-24","close":3691.1211},{"date":"2020-12-28","close":3452.3601},{"date":"2020-12-29","close":3658.8564},{"date":"2020-12-30","close":3833.0874},{"date":"2021-01-04","close":3845.9932},{"date":"2021-01-05","close":3736.2925},{"date":"2021-01-06","close":3755.6514},{"date":"2021-01-07","close":3736.2925},{"date":"2021-01-08","close":3755.6514},{"date":"2021-01-11","close":3536.249},{"date":"2021-01-12","close":3581.4202},{"date":"2021-01-13","close":3626.5913},{"date":"2021-01-14","close":3671.7625},{"date":"2021-01-15","close":3620.1382},{"date":"2021-01-18","close":3445.907},{"date":"2021-01-19","close":3503.9844},{"date":"2021-01-20","close":3549.155},{"date":"2021-01-21","close":3645.9504},{"date":"2021-01-22","close":3613.6851},{"date":"2021-01-25","close":3723.3865},{"date":"2021-01-26","close":4129.9258},{"date":"2021-01-27","close":4097.6611},{"date":"2021-01-28","close":3994.4126},{"date":"2021-01-29","close":3710.4802},{"date":"2021-02-01","close":3884.7117},{"date":"2021-02-02","close":4162.1914},{"date":"2021-02-03","close":3994.4126},{"date":"2021-02-04","close":3929.8826},{"date":"2021-02-05","close":3942.7888},{"date":"2021-02-08","close":3968.6008},{"date":"2021-02-09","close":4091.2078},{"date":"2021-02-10","close":3994.4126},{"date":"2021-02-15","close":4297.7046},{"date":"2021-02-16","close":4304.1567},{"date":"2021-02-17","close":4388.0464},{"date":"2021-02-18","close":4504.2007},{"date":"2021-02-19","close":4355.7812},{"date":"2021-02-22","close":4304.1567},{"date":"2021-02-23","close":4226.7212},{"date":"2021-02-24","close":3916.9766},{"date":"2021-02-25","close":4155.7383},{"date":"2021-02-26","close":3978.2803},{"date":"2021-03-02","close":4157.3511},{"date":"2021-03-03","close":4375.1401},{"date":"2021-03-04","close":4292.8643},{"date":"2021-03-05","close":4171.8706},{"date":"2021-03-08","close":4297.7046},{"date":"2021-03-09","close":4491.2949},{"date":"2021-03-10","close":4336.4224},{"date":"2021-03-11","close":4404.1787},{"date":"2021-03-12","close":5323.7324},{"date":"2021-03-15","close":5904.5034},{"date":"2021-03-16","close":5865.7856},{"date":"2021-03-17","close":5672.1948},{"date":"2021-03-18","close":5614.1182},{"date":"2021-03-19","close":5285.0146},{"date":"2021-03-22","close":5410.8486},{"date":"2021-03-23","close":5072.0649},{"date":"2021-03-24","close":5178.54},{"date":"2021-03-25","close":5188.2192},{"date":"2021-03-26","close":5236.6172},{"date":"2021-03-29","close":5614.1182},{"date":"2021-03-30","close":5730.272},{"date":"2021-03-31","close":5672.1948},{"date":"2021-04-01","close":5701.2334},{"date":"2021-04-02","close":6795.019},{"date":"2021-04-05","close":6824.0571},{"date":"2021-04-06","close":6969.25},{"date":"2021-04-07","close":6824.0571},{"date":"2021-04-08","close":6795.019},{"date":"2021-04-09","close":6891.814},{"date":"2021-04-12","close":7133.8018},{"date":"2021-04-13","close":6882.1348},{"date":"2021-04-14","close":6746.6211},{"date":"2021-04-15","close":6359.4409},{"date":"2021-04-16","close":6175.5303},{"date":"2021-04-19","close":6030.3369},{"date":"2021-04-20","close":6494.9541},{"date":"2021-04-21","close":6514.3125},{"date":"2021-04-22","close":6223.9277},{"date":"2021-04-23","close":6001.2983},{"date":"2021-04-26","close":6020.6577},{"date":"2021-04-27","close":6020.6577},{"date":"2021-04-28","close":6078.7349},{"date":"2021-04-29","close":5885.144},{"date":"2021-04-30","close":5768.9907},{"date":"2021-05-03","close":5575.3999},{"date":"2021-05-04","close":5807.708},{"date":"2021-05-06","close":5914.1831},{"date":"2021-05-07","close":6146.4917},{"date":"2021-05-10","close":6078.7349},{"date":"2021-05-11","close":5894.8237},{"date":"2021-05-12","close":6262.6455},{"date":"2021-05-13","close":5894.8237},{"date":"2021-05-14","close":5875.4653},{"date":"2021-05-17","close":5681.8745},{"date":"2021-05-18","close":5691.5542},{"date":"2021-05-20","close":5478.6045},{"date":"2021-05-21","close":5575.3999},{"date":"2021-05-24","close":5449.5664},{"date":"2021-05-25","close":5836.7471},{"date":"2021-05-26","close":5817.3882},{"date":"2021-05-27","close":5962.5806},{"date":"2021-05-28","close":5933.542},{"date":"2021-05-31","close":5836.7471},{"date":"2021-06-01","close":5827.0674},{"date":"2021-06-02","close":5914.1831},{"date":"2021-06-03","close":5865.7856},{"date":"2021-06-04","close":5827.0674},{"date":"2021-06-07","close":5672.1948},{"date":"2021-06-08","close":5565.7202},{"date":"2021-06-09","close":5468.9253},{"date":"2021-06-10","close":5439.8872},{"date":"2021-06-11","close":5497.9639},{"date":"2021-06-14","close":5575.3999},{"date":"2021-06-15","close":5672.1948},{"date":"2021-06-16","close":5652.8364},{"date":"2021-06-17","close":5585.0796},{"date":"2021-06-18","close":5556.041},{"date":"2021-06-21","close":5527.0024},{"date":"2021-06-22","close":5527.0024},{"date":"2021-06-23","close":5478.6045},{"date":"2021-06-24","close":5410.8486},{"date":"2021-06-25","close":5430.2075},{"date":"2021-06-28","close":5420.5278},{"date":"2021-06-29","close":5430.2075},{"date":"2021-06-30","close":5439.8872},{"date":"2021-07-01","close":5430.2075},{"date":"2021-07-02","close":5420.5278},{"date":"2021-07-05","close":5488.2842},{"date":"2021-07-06","close":5497.9639},{"date":"2021-07-07","close":5449.5664},{"date":"2021-07-08","close":5459.2461},{"date":"2021-07-09","close":5323.7324},{"date":"2021-07-12","close":5343.0918},{"date":"2021-07-13","close":5372.1299},{"date":"2021-07-14","close":5372.1299},{"date":"2021-07-15","close":5517.3232},{"date":"2021-07-16","close":5430.2075},{"date":"2021-07-19","close":5333.4126},{"date":"2021-07-20","close":5226.938},{"date":"2021-07-21","close":5110.7837},{"date":"2021-07-22","close":5110.7837},{"date":"2021-07-23","close":5236.6172},{"date":"2021-07-26","close":5178.54},{"date":"2021-07-27","close":5178.54},{"date":"2021-07-28","close":5197.8989},{"date":"2021-07-29","close":5246.2969},{"date":"2021-07-30","close":5139.8223},{"date":"2021-08-02","close":5159.1807},{"date":"2021-08-03","close":5052.7061},{"date":"2021-08-04","close":5139.8223},{"date":"2021-08-05","close":5226.938},{"date":"2021-08-06","close":5207.5786},{"date":"2021-08-09","close":5178.54},{"date":"2021-08-10","close":5139.8223},{"date":"2021-08-11","close":5072.0649},{"date":"2021-08-12","close":5091.4243},{"date":"2021-08-13","close":5033.3477},{"date":"2021-08-17","close":4742.9619},{"date":"2021-08-18","close":4772.0005},{"date":"2021-08-19","close":5062.3857},{"date":"2021-08-20","close":5517.3232},{"date":"2021-08-23","close":5633.4775},{"date":"2021-08-24","close":5691.5542},{"date":"2021-08-25","close":5420.5278},{"date":"2021-08-26","close":5517.3232},{"date":"2021-08-27","close":5323.7324},{"date":"2021-08-30","close":5159.1807},{"date":"2021-08-31","close":5091.4243},{"date":"2021-09-01","close":5139.8223},{"date":"2021-09-02","close":5236.6172},{"date":"2021-09-03","close":5294.6938},{"date":"2021-09-06","close":5439.8872},{"date":"2021-09-07","close":5439.8872},{"date":"2021-09-08","close":5430.2075},{"date":"2021-09-09","close":5420.5278},{"date":"2021-09-10","close":5468.9253},{"date":"2021-09-13","close":5343.0918},{"date":"2021-09-14","close":5401.1685},{"date":"2021-09-15","close":5439.8872},{"date":"2021-09-16","close":5449.5664},{"date":"2021-09-17","close":5556.041},{"date":"2021-09-23","close":5314.0532},{"date":"2021-09-24","close":5343.0918},{"date":"2021-09-27","close":5372.1299},{"date":"2021-09-28","close":5672.1948},{"date":"2021-09-29","close":5565.7202},{"date":"2021-09-30","close":5517.3232},{"date":"2021-10-01","close":5226.938},{"date":"2021-10-05","close":4994.6289},{"date":"2021-10-06","close":4936.5522},{"date":"2021-10-07","close":5043.0269},{"date":"2021-10-08","close":5149.501},{"date":"2021-10-12","close":5178.54},{"date":"2021-10-13","close":5585.0796},{"date":"2021-10-14","close":5720.5928},{"date":"2021-10-15","close":5807.708},{"date":"2021-10-18","close":5856.106},{"date":"2021-10-19","close":5933.542},{"date":"2021-10-20","close":5943.2217},{"date":"2021-10-21","close":5952.9014},{"date":"2021-10-22","close":5933.542},{"date":"2021-10-25","close":6030.3369},{"date":"2021-10-26","close":5962.5806},{"date":"2021-10-27","close":5972.2603},{"date":"2021-10-28","close":5720.5928},{"date":"2021-10-29","close":5788.3496},{"date":"2021-11-01","close":5672.1948},{"date":"2021-11-02","close":5904.5034},{"date":"2021-11-03","close":5798.0288},{"date":"2021-11-04","close":5604.4385},{"date":"2021-11-05","close":5536.6821},{"date":"2021-11-08","close":5836.7471},{"date":"2021-11-09","close":5865.7856},{"date":"2021-11-10","close":5691.5542},{"date":"2021-11-11","close":5614.1182},{"date":"2021-11-12","close":5614.1182},{"date":"2021-11-15","close":5749.6313},{"date":"2021-11-16","close":5565.7202},{"date":"2021-11-17","close":5536.6821},{"date":"2021-11-18","close":5594.7588},{"date":"2021-11-19","close":5497.9639},{"date":"2021-11-22","close":5333.4126},{"date":"2021-11-23","close":5265.6553},{"date":"2021-11-24","close":5265.6553},{"date":"2021-11-25","close":5420.5278},{"date":"2021-11-26","close":5410.8486},{"date":"2021-11-29","close":5265.6553},{"date":"2021-11-30","close":5110.7837},{"date":"2021-12-01","close":5197.8989},{"date":"2021-12-02","close":5178.54},{"date":"2021-12-03","close":5304.374},{"date":"2021-12-06","close":5343.0918},{"date":"2021-12-07","close":5323.7324},{"date":"2021-12-08","close":5333.4126},{"date":"2021-12-09","close":5439.8872},{"date":"2021-12-10","close":5488.2842},{"date":"2021-12-13","close":5507.6436},{"date":"2021-12-14","close":5662.5161},{"date":"2021-12-15","close":5614.1182},{"date":"2021-12-16","close":5623.7974},{"date":"2021-12-17","close":5662.5161},{"date":"2021-12-20","close":5594.7588},{"date":"2021-12-21","close":5865.7856},{"date":"2021-12-22","close":5904.5034},{"date":"2021-12-23","close":5817.3882},{"date":"2021-12-24","close":5759.3105},{"date":"2021-12-27","close":5710.9136},{"date":"2021-12-28","close":5739.9521},{"date":"2021-12-29","close":5836.7471},{"date":"2021-12-30","close":5768.9907},{"date":"2022-01-03","close":6060.0},{"date":"2022-01-04","close":5972.2603},{"date":"2022-01-05","close":5991.6191},{"date":"2022-01-06","close":5768.9907},{"date":"2022-01-07","close":5768.9907},{"date":"2022-01-10","close":5565.7202},{"date":"2022-01-11","close":5439.8872},{"date":"2022-01-12","close":5594.7588},{"date":"2022-01-13","close":5643.1567},{"date":"2022-01-14","close":5730.272},{"date":"2022-01-17","close":5972.2603},{"date":"2022-01-18","close":5865.7856},{"date":"2022-01-19","close":5662.5161},{"date":"2022-01-20","close":5885.144},{"date":"2022-01-21","close":5739.9521},{"date":"2022-01-24","close":5614.1182},{"date":"2022-01-25","close":5507.6436},{"date":"2022-01-26","close":5507.6436},{"date":"2022-01-27","close":5710.9136},{"date":"2022-01-28","close":5798.0288},{"date":"2022-02-03","close":5836.7471},{"date":"2022-02-04","close":5827.0674},{"date":"2022-02-07","close":5952.9014},{"date":"2022-02-08","close":5952.9014},{"date":"2022-02-09","close":5962.5806},{"date":"2022-02-10","close":5856.106},{"date":"2022-02-11","close":5836.7471},{"date":"2022-02-14","close":5633.4775},{"date":"2022-02-15","close":5536.6821},{"date":"2022-02-16","close":5759.3105},{"date":"2022-02-17","close":5652.8364},{"date":"2022-02-18","close":5662.5161},{"date":"2022-02-21","close":5643.1567},{"date":"2022-02-22","close":5643.1567},{"date":"2022-02-23","close":5527.0024},{"date":"2022-02-24","close":5285.0146},{"date":"2022-02-25","close":5372.1299},{"date":"2022-02-28","close":5372.1299},{"date":"2022-03-02","close":5468.9253},{"date":"2022-03-03","close":5556.041},{"date":"2022-03-04","close":5556.041},{"date":"2022-03-07","close":5575.3999},{"date":"2022-03-08","close":5507.6436},{"date":"2022-03-10","close":5507.6436},{"date":"2022-03-11","close":5623.7974},{"date":"2022-03-14","close":5594.7588},{"date":"2022-03-15","close":5594.7588},{"date":"2022-03-16","close":5594.7588},{"date":"2022-03-17","close":5594.7588},{"date":"2022-03-18","close":5865.7856},{"date":"2022-03-21","close":5865.7856},{"date":"2022-03-22","close":5827.0674},{"date":"2022-03-23","close":5865.7856},{"date":"2022-03-24","close":5923.8628},{"date":"2022-03-25","close":5952.9014},{"date":"2022-03-28","close":5952.9014},{"date":"2022-03-29","close":5623.7974},{"date":"2022-03-30","close":5652.8364},{"date":"2022-03-31","close":5633.4775},{"date":"2022-04-01","close":5643.1567},{"date":"2022-04-04","close":5575.3999},{"date":"2022-04-05","close":5497.9639},{"date":"2022-04-06","close":5449.5664},{"date":"2022-04-07","close":5459.2461},{"date":"2022-04-08","close":5449.5664},{"date":"2022-04-11","close":5420.5278},{"date":"2022-04-12","close":5323.7324},{"date":"2022-04-13","close":5352.771},{"date":"2022-04-14","close":5420.5278},{"date":"2022-04-15","close":5381.8101},{"date":"2022-04-18","close":5362.4507},{"date":"2022-04-19","close":5381.8101},{"date":"2022-04-20","close":5391.4893},{"date":"2022-04-21","close":5430.2075},{"date":"2022-04-22","close":5459.2461},{"date":"2022-04-25","close":5410.8486},{"date":"2022-04-26","close":5372.1299},{"date":"2022-04-27","close":5265.6553},{"date":"2022-04-28","close":5255.9761},{"date":"2022-04-29","close":5265.6553},{"date":"2022-05-02","close":5246.2969},{"date":"2022-05-03","close":5265.6553},{"date":"2022-05-04","close":5217.2578},{"date":"2022-05-06","close":5255.9761},{"date":"2022-05-09","close":5410.0},{"date":"2022-05-10","close":5043.0269},{"date":"2022-05-11","close":5004.3091},{"date":"2022-05-12","close":4646.1665},{"date":"2022-05-13","close":4728.4424},{"date":"2022-05-16","close":4805.8784},{"date":"2022-05-17","close":4859.1157},{"date":"2022-05-18","close":4820.3984},{"date":"2022-05-19","close":4713.9233},{"date":"2022-05-20","close":4776.8403},{"date":"2022-05-23","close":4849.4365},{"date":"2022-05-24","close":4839.7568},{"date":"2022-05-25","close":4849.4365},{"date":"2022-05-26","close":4849.4365},{"date":"2022-05-27","close":4849.4365},{"date":"2022-05-30","close":4868.7954},{"date":"2022-05-31","close":4888.1543},{"date":"2022-06-02","close":4868.7954},{"date":"2022-06-03","close":4834.917},{"date":"2022-06-07","close":4830.0776},{"date":"2022-06-08","close":4849.4365},{"date":"2022-06-09","close":4839.7568},{"date":"2022-06-10","close":4859.1157},{"date":"2022-06-13","close":4689.7241},{"date":"2022-06-14","close":4646.1665},{"date":"2022-06-15","close":4646.1665},{"date":"2022-06-16","close":4631.6475},{"date":"2022-06-17","close":4583.2495},{"date":"2022-06-20","close":4341.2622},{"date":"2022-06-21","close":4288.0249},{"date":"2022-06-22","close":4157.3511},{"date":"2022-06-23","close":3784.6899},{"date":"2022-06-24","close":3978.2803},{"date":"2022-06-27","close":4108.9541},{"date":"2022-06-28","close":4123.4727},{"date":"2022-06-29","close":4118.6333},{"date":"2022-06-30","close":3968.6008},{"date":"2022-07-01","close":3823.408},{"date":"2022-07-04","close":3833.0874},{"date":"2022-07-05","close":3939.5623},{"date":"2022-07-06","close":3891.1646},{"date":"2022-07-07","close":3929.8826},{"date":"2022-07-08","close":4046.0369},{"date":"2022-07-11","close":4031.5176},{"date":"2022-07-12","close":3934.7222},{"date":"2022-07-13","close":3954.0815},{"date":"2022-07-14","close":4128.3125},{"date":"2022-07-15","close":4084.7551},{"date":"2022-07-18","close":4099.2739},{"date":"2022-07-19","close":4137.9927},{"date":"2022-07-20","close":4244.4673},{"date":"2022-07-21","close":4321.9028},{"date":"2022-07-22","close":4297.7046},{"date":"2022-07-25","close":4317.063},{"date":"2022-07-26","close":4326.7427},{"date":"2022-07-27","close":4312.2236},{"date":"2022-07-28","close":4563.8906},{"date":"2022-07-29","close":4592.9292},{"date":"2022-08-01","close":4525.1729},{"date":"2022-08-02","close":4447.7368},{"date":"2022-08-03","close":4510.6533},{"date":"2022-08-04","close":4505.8135},{"date":"2022-08-05","close":4505.8135},{"date":"2022-08-08","close":4500.9741},{"date":"2022-08-09","close":4554.2114},{"date":"2022-08-10","close":4486.4546},{"date":"2022-08-11","close":4486.4546},{"date":"2022-08-12","close":4573.5708},{"date":"2022-08-16","close":4772.0005},{"date":"2022-08-17","close":4742.9619},{"date":"2022-08-18","close":4791.3594},{"date":"2022-08-19","close":4709.0835},{"date":"2022-08-22","close":4621.9683},{"date":"2022-08-23","close":4428.3774},{"date":"2022-08-24","close":4496.1343},{"date":"2022-08-25","close":4496.1343},{"date":"2022-08-26","close":4418.6982},{"date":"2022-08-29","close":4268.6655},{"date":"2022-08-30","close":4321.9028},{"date":"2022-08-31","close":4317.063},{"date":"2022-09-01","close":4244.4673},{"date":"2022-09-02","close":4249.3066},{"date":"2022-09-05","close":4205.7485},{"date":"2022-09-06","close":4307.3838},{"date":"2022-09-07","close":4249.3066},{"date":"2022-09-08","close":4292.8643},{"date":"2022-09-13","close":4384.8198},{"date":"2022-09-14","close":4346.1016},{"date":"2022-09-15","close":4350.9419},{"date":"2022-09-16","close":4321.9028},{"date":"2022-09-19","close":4258.9858},{"date":"2022-09-20","close":4336.4224},{"date":"2022-09-21","close":4336.4224},{"date":"2022-09-22","close":4220.2681},{"date":"2022-09-23","close":4089.5947},{"date":"2022-09-26","close":3818.5684},{"date":"2022-09-27","close":3775.0105},{"date":"2022-09-28","close":3552.3816},{"date":"2022-09-29","close":3615.2983},{"date":"2022-09-30","close":3595.9395},{"date":"2022-10-04","close":3673.3755},{"date":"2022-10-05","close":3654.0166},{"date":"2022-10-06","close":3775.0105},{"date":"2022-10-07","close":3862.1262},{"date":"2022-10-11","close":3634.6575},{"date":"2022-10-12","close":3620.1382},{"date":"2022-10-13","close":3291.0349},{"date":"2022-10-14","close":3441.0674},{"date":"2022-10-17","close":3436.2275},{"date":"2022-10-18","close":3595.9395},{"date":"2022-10-19","close":3687.8948},{"date":"2022-10-20","close":3721.7732},{"date":"2022-10-21","close":3750.8118},{"date":"2022-10-24","close":3779.8501},{"date":"2022-10-25","close":3871.8057},{"date":"2022-10-26","close":3862.1262},{"date":"2022-10-27","close":4050.8767},{"date":"2022-10-28","close":3905.6838},{"date":"2022-10-31","close":3997.6392},{"date":"2022-11-01","close":4012.1587},{"date":"2022-11-02","close":3973.4404},{"date":"2022-11-03","close":3978.2803},{"date":"2022-11-04","close":3920.2031},{"date":"2022-11-07","close":3968.6008},{"date":"2022-11-08","close":3992.7996},{"date":"2022-11-09","close":3987.9597},{"date":"2022-11-10","close":3910.5239},{"date":"2022-11-11","close":4084.7551},{"date":"2022-11-14","close":4162.1914},{"date":"2022-11-15","close":4162.1914},{"date":"2022-11-16","close":4147.6719},{"date":"2022-11-17","close":4050.8767},{"date":"2022-11-18","close":3983.1199},{"date":"2022-11-21","close":3973.4404},{"date":"2022-11-22","close":3934.7222},{"date":"2022-11-23","close":3954.0815},{"date":"2022-11-24","close":4036.3574},{"date":"2022-11-25","close":4268.6655},{"date":"2022-11-28","close":4108.9541},{"date":"2022-11-29","close":4181.5498},{"date":"2022-11-30","close":4336.4224},{"date":"2022-12-01","close":4297.7046},{"date":"2022-12-02","close":4302.5439},{"date":"2022-12-05","close":4292.8643},{"date":"2022-12-06","close":4210.5889},{"date":"2022-12-07","close":4137.9927},{"date":"2022-12-08","close":4075.0754},{"date":"2022-12-09","close":4070.2354},{"date":"2022-12-12","close":4021.8381},{"date":"2022-12-13","close":3992.7996},{"date":"2022-12-14","close":4181.5498},{"date":"2022-12-15","close":4152.5112},{"date":"2022-12-16","close":4133.1523},{"date":"2022-12-19","close":4036.3574},{"date":"2022-12-20","close":3997.6392},{"date":"2022-12-21","close":3716.9333},{"date":"2022-12-22","close":3518.5034},{"date":"2022-12-23","close":3445.907},{"date":"2022-12-26","close":3387.8298},{"date":"2022-12-27","close":3421.708},{"date":"2022-12-28","close":3407.1887},{"date":"2022-12-29","close":3286.1948},{"date":"2023-01-02","close":3150.6816},{"date":"2023-01-03","close":3155.5215},{"date":"2023-01-04","close":3213.5986},{"date":"2023-01-05","close":3310.3936},{"date":"2023-01-06","close":3431.3877},{"date":"2023-01-09","close":3523.343},{"date":"2023-01-10","close":3581.4202},{"date":"2023-01-11","close":3624.9778},{"date":"2023-01-12","close":3658.8564},{"date":"2023-01-13","close":3692.7344},{"date":"2023-01-16","close":3716.9333},{"date":"2023-01-17","close":3702.4141},{"date":"2023-01-18","close":3775.0105},{"date":"2023-01-19","close":3818.5684},{"date":"2023-01-20","close":3678.2151},{"date":"2023-01-25","close":3808.8889},{"date":"2023-01-26","close":3799.2092},{"date":"2023-01-27","close":3871.8057},{"date":"2023-01-30","close":4283.1846},{"date":"2023-01-31","close":4302.5439},{"date":"2023-02-01","close":3992.7996},{"date":"2023-02-02","close":4108.9541},{"date":"2023-02-03","close":4075.0754},{"date":"2023-02-06","close":4041.197},{"date":"2023-02-07","close":4084.7551},{"date":"2023-02-08","close":4321.9028},{"date":"2023-02-09","close":4423.5376},{"date":"2023-02-10","close":4229.9473},{"date":"2023-02-13","close":4418.6982},{"date":"2023-02-14","close":4278.3452},{"date":"2023-02-15","close":4505.8135},{"date":"2023-02-16","close":4515.4937},{"date":"2023-02-17","close":4307.3838},{"date":"2023-02-20","close":4326.7427},{"date":"2023-02-21","close":4229.9473},{"date":"2023-02-22","close":4321.9028},{"date":"2023-02-23","close":4500.9741},{"date":"2023-02-24","close":4404.1787},{"date":"2023-02-27","close":4389.6597},{"date":"2023-02-28","close":4375.1401},{"date":"2023-03-02","close":4379.98},{"date":"2023-03-03","close":4379.98},{"date":"2023-03-06","close":4467.0962},{"date":"2023-03-07","close":4283.1846},{"date":"2023-03-08","close":4123.4727},{"date":"2023-03-09","close":4210.5889},{"date":"2023-03-10","close":4065.396},{"date":"2023-03-13","close":4036.3574},{"date":"2023-03-14","close":3813.7285},{"date":"2023-03-15","close":3920.2031},{"date":"2023-03-16","close":3828.2476},{"date":"2023-03-17","close":4007.3191},{"date":"2023-03-20","close":4079.9148},{"date":"2023-03-21","close":3939.5623},{"date":"2023-03-22","close":3992.7996},{"date":"2023-03-23","close":4065.396},{"date":"2023-03-24","close":4104.1138},{"date":"2023-03-27","close":3958.9211},{"date":"2023-03-28","close":3954.0815},{"date":"2023-03-29","close":3896.0042},{"date":"2023-03-30","close":3876.6453},{"date":"2023-03-31","close":3871.8057},{"date":"2023-04-03","close":3886.325},{"date":"2023-04-04","close":3915.3635},{"date":"2023-04-05","close":4031.5176},{"date":"2023-04-06","close":3968.6008},{"date":"2023-04-07","close":3978.2803},{"date":"2023-04-10","close":3842.7671},{"date":"2023-04-11","close":3886.325},{"date":"2023-04-12","close":3891.1646},{"date":"2023-04-13","close":3871.8057},{"date":"2023-04-14","close":3871.8057},{"date":"2023-04-17","close":3866.9658},{"date":"2023-04-18","close":3818.5684},{"date":"2023-04-19","close":3818.5684},{"date":"2023-04-20","close":3731.4524},{"date":"2023-04-21","close":3741.1321},{"date":"2023-04-24","close":3736.2925},{"date":"2023-04-25","close":3697.5745},{"date":"2023-04-26","close":3750.8118},{"date":"2023-04-27","close":3750.8118},{"date":"2023-04-28","close":3750.8118},{"date":"2023-05-02","close":3707.2542},{"date":"2023-05-03","close":3736.2925},{"date":"2023-05-04","close":3750.8118},{"date":"2023-05-08","close":3697.5745},{"date":"2023-05-09","close":3726.6128},{"date":"2023-05-10","close":3755.6514},{"date":"2023-05-11","close":3775.0105},{"date":"2023-05-12","close":3755.6514},{"date":"2023-05-15","close":3726.6128},{"date":"2023-05-16","close":3716.9333},{"date":"2023-05-17","close":3750.8118},{"date":"2023-05-18","close":3750.8118},{"date":"2023-05-19","close":3779.8501},{"date":"2023-05-22","close":3755.6514},{"date":"2023-05-23","close":3760.4912},{"date":"2023-05-24","close":3765.3311},{"date":"2023-05-25","close":3794.3694},{"date":"2023-05-26","close":3765.3311},{"date":"2023-05-30","close":3823.408},{"date":"2023-05-31","close":3847.6069},{"date":"2023-06-01","close":3833.0874},{"date":"2023-06-02","close":3842.7671},{"date":"2023-06-05","close":3852.4465},{"date":"2023-06-07","close":3862.1262},{"date":"2023-06-08","close":3896.0042},{"date":"2023-06-09","close":3837.9272},{"date":"2023-06-12","close":3823.408},{"date":"2023-06-13","close":3818.5684},{"date":"2023-06-14","close":3736.2925},{"date":"2023-06-15","close":3750.8118},{"date":"2023-06-16","close":3794.3694},{"date":"2023-06-19","close":3736.2925},{"date":"2023-06-20","close":3731.4524},{"date":"2023-06-21","close":3731.4524},{"date":"2023-06-22","close":3697.5745},{"date":"2023-06-23","close":3668.5359},{"date":"2023-06-26","close":3629.8176},{"date":"2023-06-27","close":3571.7407},{"date":"2023-06-28","close":3547.542},{"date":"2023-06-29","close":3547.542},{"date":"2023-06-30","close":3484.625},{"date":"2023-07-03","close":3547.542},{"date":"2023-07-04","close":3523.343},{"date":"2023-07-05","close":3484.625},{"date":"2023-07-06","close":3421.708},{"date":"2023-07-07","close":3387.8298},{"date":"2023-07-10","close":3387.8298},{"date":"2023-07-11","close":3373.3105},{"date":"2023-07-12","close":3382.9902},{"date":"2023-07-13","close":3499.1443},{"date":"2023-07-14","close":3479.7854},{"date":"2023-07-17","close":3402.3494},{"date":"2023-07-18","close":3324.9128},{"date":"2023-07-19","close":3295.8745},{"date":"2023-07-20","close":3320.0732},{"date":"2023-07-21","close":3474.9453},{"date":"2023-07-24","close":3344.2722},{"date":"2023-07-25","close":3291.0349},{"date":"2023-07-26","close":3097.4446},{"date":"2023-07-27","close":3097.4446},{"date":"2023-07-28","close":3121.6431},{"date":"2023-07-31","close":3126.4832},{"date":"2023-08-01","close":3165.2012},{"date":"2023-08-02","close":3213.5986},{"date":"2023-08-03","close":3232.9578},{"date":"2023-08-04","close":3189.3999},{"date":"2023-08-07","close":3184.5601},{"date":"2023-08-08","close":3136.1626},{"date":"2023-08-09","close":3121.6431},{"date":"2023-08-10","close":3131.3228},{"date":"2023-08-11","close":3155.5215},{"date":"2023-08-14","close":3107.1238},{"date":"2023-08-16","close":3039.3674},{"date":"2023-08-17","close":2981.2903},{"date":"2023-08-18","close":2947.4119},{"date":"2023-08-21","close":2966.771},{"date":"2023-08-22","close":2961.9314},{"date":"2023-08-23","close":2952.2517},{"date":"2023-08-24","close":2995.8096},{"date":"2023-08-25","close":3087.7651},{"date":"2023-08-28","close":3078.0854},{"date":"2023-08-29","close":3058.7266},{"date":"2023-08-30","close":3058.7266},{"date":"2023-08-31","close":3049.0469},{"date":"2023-09-01","close":3073.2458},{"date":"2023-09-04","close":3058.7266},{"date":"2023-09-05","close":3087.7651},{"date":"2023-09-06","close":3053.8865},{"date":"2023-09-07","close":3039.3674},{"date":"2023-09-08","close":3092.6047},{"date":"2023-09-11","close":3082.925},{"date":"2023-09-12","close":3063.5662},{"date":"2023-09-13","close":3015.1685},{"date":"2023-09-14","close":2990.9697},{"date":"2023-09-15","close":2995.8096},{"date":"2023-09-18","close":2981.2903},{"date":"2023-09-19","close":2971.6108},{"date":"2023-09-20","close":2957.0916},{"date":"2023-09-21","close":2937.7327},{"date":"2023-09-22","close":2913.5337},{"date":"2023-09-25","close":2869.9761},{"date":"2023-09-26","close":2899.0144},{"date":"2023-09-27","close":2865.136},{"date":"2023-10-04","close":2797.3794},{"date":"2023-10-05","close":2807.0591},{"date":"2023-10-06","close":2826.4182},{"date":"2023-10-10","close":2787.7},{"date":"2023-10-11","close":2836.0974},{"date":"2023-10-12","close":2840.9373},{"date":"2023-10-13","close":2831.2581},{"date":"2023-10-16","close":2811.8987},{"date":"2023-10-17","close":2797.3794},{"date":"2023-10-18","close":2763.5012},{"date":"2023-10-19","close":2734.4626},{"date":"2023-10-20","close":2637.6675},{"date":"2023-10-23","close":2589.27},{"date":"2023-10-24","close":2690.905},{"date":"2023-10-25","close":2807.0591},{"date":"2023-10-26","close":2676.3855},{"date":"2023-10-27","close":2739.3022},{"date":"2023-10-30","close":2705.4243},{"date":"2023-10-31","close":2652.187},{"date":"2023-11-01","close":2661.8662},{"date":"2023-11-02","close":2729.623},{"date":"2023-11-03","close":2768.3411},{"date":"2023-11-06","close":2758.6616},{"date":"2023-11-07","close":2681.2253},{"date":"2023-11-08","close":2671.5459},{"date":"2023-11-09","close":2642.5073},{"date":"2023-11-10","close":2598.9495},{"date":"2023-11-13","close":2560.2314},{"date":"2023-11-14","close":2608.6289},{"date":"2023-11-15","close":2623.1484},{"date":"2023-11-16","close":2642.5073},{"date":"2023-11-17","close":2613.469},{"date":"2023-11-20","close":2632.8276},{"date":"2023-11-21","close":2686.0649},{"date":"2023-11-22","close":2666.7063},{"date":"2023-11-23","close":2681.2253},{"date":"2023-11-24","close":2681.2253},{"date":"2023-11-27","close":2627.988},{"date":"2023-11-28","close":2647.3469},{"date":"2023-11-29","close":2748.9819},{"date":"2023-11-30","close":2850.6167},{"date":"2023-12-01","close":2807.0591},{"date":"2023-12-04","close":2952.2517},{"date":"2023-12-05","close":2831.2581},{"date":"2023-12-06","close":2903.854},{"date":"2023-12-07","close":2894.1748},{"date":"2023-12-08","close":2913.5337},{"date":"2023-12-11","close":2932.8928},{"date":"2023-12-12","close":2937.7327},{"date":"2023-12-13","close":2903.854},{"date":"2023-12-14","close":3020.0085},{"date":"2023-12-15","close":2908.6941},{"date":"2023-12-18","close":2894.1748},{"date":"2023-12-19","close":2947.4119},{"date":"2023-12-20","close":2923.2134},{"date":"2023-12-21","close":2932.8928},{"date":"2023-12-22","close":3063.5662},{"date":"2023-12-26","close":2928.053},{"date":"2023-12-27","close":2982.0034},{"date":"2023-12-28","close":3080.0959},{"date":"2024-01-02","close":3089.905},{"date":"2024-01-03","close":3075.1914},{"date":"2024-01-04","close":3089.905},{"date":"2024-01-05","close":3143.8557},{"date":"2024-01-08","close":3286.0896},{"date":"2024-01-09","close":3354.7539},{"date":"2024-01-10","close":3393.991},{"date":"2024-01-11","close":3693.1724},{"date":"2024-01-12","close":3624.5076},{"date":"2024-01-15","close":3550.9387},{"date":"2024-01-16","close":3570.5569},{"date":"2024-01-17","close":3644.1262},{"date":"2024-01-18","close":3624.5076},{"date":"2024-01-19","close":4203.252},{"date":"2024-01-22","close":4835.9468},{"date":"2024-01-23","close":4090.4458},{"date":"2024-01-24","close":3923.689},{"date":"2024-01-25","close":3673.5537},{"date":"2024-01-26","close":3634.3169},{"date":"2024-01-29","close":3237.0435},{"date":"2024-01-30","close":3281.1851},{"date":"2024-01-31","close":3173.2834},{"date":"2024-02-01","close":3227.2341},{"date":"2024-02-02","close":3227.2341},{"date":"2024-02-05","close":3114.4282},{"date":"2024-02-06","close":3085.0002},{"date":"2024-02-07","close":3173.2834},{"date":"2024-02-08","close":3237.0435},{"date":"2024-02-13","close":3408.7048},{"date":"2024-02-14","close":3433.2278},{"date":"2024-02-15","close":3482.2739},{"date":"2024-02-16","close":3443.0371},{"date":"2024-02-19","close":3550.9387},{"date":"2024-02-20","close":3644.1262},{"date":"2024-02-21","close":3521.5107},{"date":"2024-02-22","close":3570.5569},{"date":"2024-02-23","close":3575.4614},{"date":"2024-02-26","close":3683.363},{"date":"2024-02-27","close":3595.0801},{"date":"2024-02-28","close":3624.5076},{"date":"2024-02-29","close":3678.4583},{"date":"2024-03-04","close":3727.5044},{"date":"2024-03-05","close":3624.5076},{"date":"2024-03-06","close":3614.6985},{"date":"2024-03-07","close":3717.6953},{"date":"2024-03-08","close":3938.4028},{"date":"2024-03-11","close":4384.7222},{"date":"2024-03-12","close":4414.1499},{"date":"2024-03-13","close":4536.7651},{"date":"2024-03-14","close":4571.0977},{"date":"2024-03-15","close":4105.1597},{"date":"2024-03-18","close":3953.1167},{"date":"2024-03-19","close":3889.3567},{"date":"2024-03-20","close":3948.2119},{"date":"2024-03-21","close":3962.926},{"date":"2024-03-22","close":4007.0674},{"date":"2024-03-25","close":3992.3535},{"date":"2024-03-26","close":4021.7812},{"date":"2024-03-27","close":4070.8274},{"date":"2024-03-28","close":4129.6826},{"date":"2024-03-29","close":4002.1628},{"date":"2024-04-01","close":3904.0706},{"date":"2024-04-02","close":3923.689},{"date":"2024-04-03","close":3913.8799},{"date":"2024-04-04","close":3908.9751},{"date":"2024-04-05","close":4026.6858},{"date":"2024-04-08","close":3977.6399},{"date":"2024-04-09","close":3997.2581},{"date":"2024-04-11","close":4061.0183},{"date":"2024-04-12","close":3840.3105},{"date":"2024-04-15","close":3805.9783},{"date":"2024-04-16","close":3698.0769},{"date":"2024-04-17","close":3668.6492},{"date":"2024-04-18","close":3761.8369},{"date":"2024-04-19","close":3604.8894},{"date":"2024-04-22","close":3619.603},{"date":"2024-04-23","close":3663.7444},{"date":"2024-04-24","close":3673.5537},{"date":"2024-04-25","close":3658.8401},{"date":"2024-04-26","close":3555.8433},{"date":"2024-04-29","close":3550.9387},{"date":"2024-04-30","close":3590.1755},{"date":"2024-05-02","close":3565.6523},{"date":"2024-05-03","close":3585.2708},{"date":"2024-05-07","close":3565.6523},{"date":"2024-05-08","close":3673.5537},{"date":"2024-05-09","close":3688.2676},{"date":"2024-05-10","close":3693.1724},{"date":"2024-05-13","close":3693.1724},{"date":"2024-05-14","close":3737.3137},{"date":"2024-05-16","close":3732.4092},{"date":"2024-05-17","close":3707.8862},{"date":"2024-05-20","close":3585.2708},{"date":"2024-05-21","close":3747.123},{"date":"2024-05-22","close":3668.6492},{"date":"2024-05-23","close":3629.4124},{"date":"2024-05-24","close":3580.3662},{"date":"2024-05-27","close":3541.1294},{"date":"2024-05-28","close":3541.1294},{"date":"2024-05-29","close":3487.1787},{"date":"2024-05-30","close":3447.9419},{"date":"2024-05-31","close":3447.9419},{"date":"2024-06-03","close":3516.6062},{"date":"2024-06-04","close":3531.3201},{"date":"2024-06-05","close":3521.5107},{"date":"2024-06-07","close":3619.603},{"date":"2024-06-10","close":3717.6953},{"date":"2024-06-11","close":3683.363},{"date":"2024-06-12","close":3752.0276},{"date":"2024-06-13","close":3727.5044},{"date":"2024-06-14","close":3649.0308},{"date":"2024-06-17","close":3644.1262},{"date":"2024-06-18","close":3565.6523},{"date":"2024-06-19","close":3462.6555},{"date":"2024-06-20","close":3413.6094},{"date":"2024-06-21","close":3305.708},{"date":"2024-06-24","close":3266.4709},{"date":"2024-06-25","close":3300.8032},{"date":"2024-06-26","close":3232.1389},{"date":"2024-06-27","close":3227.2341},{"date":"2024-06-28","close":3281.1851},{"date":"2024-07-01","close":3251.7571},{"date":"2024-07-02","close":3143.8557},{"date":"2024-07-03","close":3124.2373},{"date":"2024-07-04","close":3075.1914},{"date":"2024-07-05","close":3129.1421},{"date":"2024-07-08","close":3085.0002},{"date":"2024-07-09","close":3075.1914},{"date":"2024-07-10","close":3099.7144},{"date":"2024-07-11","close":3109.5234},{"date":"2024-07-12","close":3163.4741},{"date":"2024-07-15","close":3237.0435},{"date":"2024-07-16","close":3266.4709},{"date":"2024-07-17","close":3310.6125},{"date":"2024-07-18","close":3290.9941},{"date":"2024-07-19","close":3295.8987},{"date":"2024-07-22","close":3197.8064},{"date":"2024-07-23","close":3187.9973},{"date":"2024-07-24","close":3114.4282},{"date":"2024-07-25","close":3070.2866},{"date":"2024-07-26","close":3055.5728},{"date":"2024-07-29","close":3089.905},{"date":"2024-07-30","close":3045.7634},{"date":"2024-07-31","close":3035.9543},{"date":"2024-08-01","close":3060.4775},{"date":"2024-08-02","close":2908.4346},{"date":"2024-08-05","close":2520.9702},{"date":"2024-08-06","close":2628.8716},{"date":"2024-08-07","close":2717.1545},{"date":"2024-08-08","close":2829.9607},{"date":"2024-08-09","close":3055.5728},{"date":"2024-08-12","close":2996.7175},{"date":"2024-08-13","close":3035.9543},{"date":"2024-08-14","close":3050.6682},{"date":"2024-08-16","close":3089.905},{"date":"2024-08-19","close":3099.7144},{"date":"2024-08-20","close":3153.665},{"date":"2024-08-21","close":3173.2834},{"date":"2024-08-22","close":3114.4282},{"date":"2024-08-23","close":3109.5234},{"date":"2024-08-26","close":3060.4775},{"date":"2024-08-27","close":3006.5266},{"date":"2024-08-28","close":3016.3359},{"date":"2024-08-29","close":2952.5759},{"date":"2024-08-30","close":2982.0034},{"date":"2024-09-02","close":2977.0991},{"date":"2024-09-03","close":3016.3359},{"date":"2024-09-04","close":2937.8621},{"date":"2024-09-05","close":2923.1484},{"date":"2024-09-06","close":2834.8652},{"date":"2024-09-09","close":2795.6284},{"date":"2024-09-10","close":2726.9639},{"date":"2024-09-11","close":2697.5361},{"date":"2024-09-12","close":2790.7239},{"date":"2024-09-13","close":2780.9146},{"date":"2024-09-19","close":2736.7729},{"date":"2024-09-20","close":2785.8191},{"date":"2024-09-23","close":2805.4377},{"date":"2024-09-24","close":2834.8652},{"date":"2024-09-25","close":2800.533},{"date":"2024-09-26","close":2854.4839},{"date":"2024-09-27","close":2869.1978},{"date":"2024-09-30","close":2815.2468},{"date":"2024-10-02","close":2766.2009},{"date":"2024-10-04","close":2766.2009},{"date":"2024-10-07","close":2834.8652},{"date":"2024-10-08","close":2771.1052},{"date":"2024-10-10","close":2776.0098},{"date":"2024-10-11","close":2825.0559},{"date":"2024-10-14","close":2834.8652},{"date":"2024-10-15","close":2864.293},{"date":"2024-10-16","close":2854.4839},{"date":"2024-10-17","close":2810.3423},{"date":"2024-10-18","close":2815.2468},{"date":"2024-10-21","close":2825.0559},{"date":"2024-10-22","close":2780.9146},{"date":"2024-10-23","close":2815.2468},{"date":"2024-10-24","close":2780.9146},{"date":"2024-10-25","close":2776.0098},{"date":"2024-10-28","close":2810.3423},{"date":"2024-10-29","close":2790.7239},{"date":"2024-10-30","close":2800.533},{"date":"2024-10-31","close":2785.8191},{"date":"2024-11-01","close":2761.2961},{"date":"2024-11-04","close":2756.3916},{"date":"2024-11-05","close":2790.7239},{"date":"2024-11-06","close":2795.6284},{"date":"2024-11-07","close":2795.6284},{"date":"2024-11-08","close":2800.533},{"date":"2024-11-11","close":2829.9607},{"date":"2024-11-12","close":2731.8684},{"date":"2024-11-13","close":2584.7302},{"date":"2024-11-14","close":2594.5393},{"date":"2024-11-15","close":2604.3486},{"date":"2024-11-18","close":2673.0129},{"date":"2024-11-19","close":2697.5361},{"date":"2024-11-20","close":2717.1545},{"date":"2024-11-21","close":2741.6777},{"date":"2024-11-22","close":2756.3916},{"date":"2024-11-25","close":2771.1052},{"date":"2024-11-26","close":2815.2468},{"date":"2024-11-27","close":2805.4377},{"date":"2024-11-28","close":2834.8652},{"date":"2024-11-29","close":2834.8652},{"date":"2024-12-02","close":2825.0559},{"date":"2024-12-03","close":2839.7698},{"date":"2024-12-04","close":2766.2009},{"date":"2024-12-05","close":2771.1052},{"date":"2024-12-06","close":2722.0591},{"date":"2024-12-09","close":2579.8254},{"date":"2024-12-10","close":2736.7729},{"date":"2024-12-11","close":2962.3853},{"date":"2024-12-12","close":2879.0066},{"date":"2024-12-13","close":2942.7666},{"date":"2024-12-16","close":2932.9575},{"date":"2024-12-17","close":2918.2437},{"date":"2024-12-18","close":2952.5759},{"date":"2024-12-19","close":2928.0527},{"date":"2024-12-20","close":2879.0066},{"date":"2024-12-23","close":2893.7207},{"date":"2024-12-24","close":2888.8159},{"date":"2024-12-26","close":2883.9114},{"date":"2024-12-27","close":2849.1055},{"date":"2024-12-30","close":2864.0222},{"date":"2025-01-02","close":2854.0776},{"date":"2025-01-03","close":2859.05},{"date":"2025-01-06","close":2913.7449},{"date":"2025-01-07","close":2903.8003},{"date":"2025-01-08","close":2903.8003},{"date":"2025-01-09","close":2923.6895},{"date":"2025-01-10","close":2883.9114},{"date":"2025-01-13","close":2844.1333},{"date":"2025-01-14","close":2883.9114},{"date":"2025-01-15","close":2859.05},{"date":"2025-01-16","close":2859.05},{"date":"2025-01-17","close":2849.1055},{"date":"2025-01-20","close":2829.2166},{"date":"2025-01-21","close":2789.4385},{"date":"2025-01-22","close":2769.5493},{"date":"2025-01-23","close":2714.8545},{"date":"2025-01-24","close":2784.4661},{"date":"2025-01-31","close":2784.4661},{"date":"2025-02-03","close":2724.7991},{"date":"2025-02-04","close":2719.8267},{"date":"2025-02-05","close":2774.5215},{"date":"2025-02-06","close":2819.272},{"date":"2025-02-07","close":2794.4106},{"date":"2025-02-10","close":2814.2996},{"date":"2025-02-11","close":2854.0776},{"date":"2025-02-12","close":3709.3066},{"date":"2025-02-13","close":4395.4785},{"date":"2025-02-14","close":4400.4507},{"date":"2025-02-17","close":4400.4507},{"date":"2025-02-18","close":4524.7573},{"date":"2025-02-19","close":4683.8696},{"date":"2025-02-20","close":4599.3413},{"date":"2025-02-21","close":4922.5381},{"date":"2025-02-24","close":4639.1196},{"date":"2025-02-25","close":4673.9253},{"date":"2025-02-26","close":4355.7007},{"date":"2025-02-27","close":4599.3413},{"date":"2025-02-28","close":5588.8213},{"date":"2025-03-04","close":4877.7881},{"date":"2025-03-05","close":4673.9253},{"date":"2025-03-06","close":5101.5396},{"date":"2025-03-07","close":4912.5938},{"date":"2025-03-10","close":5021.9834},{"date":"2025-03-11","close":5141.3179},{"date":"2025-03-12","close":4967.2886},{"date":"2025-03-13","close":4663.981},{"date":"2025-03-14","close":5539.0986},{"date":"2025-03-17","close":5230.8184},{"date":"2025-03-18","close":5101.5396},{"date":"2025-03-19","close":5200.9849},{"date":"2025-03-20","close":5240.7632},{"date":"2025-03-21","close":5151.2622},{"date":"2025-03-24","close":4360.6729},{"date":"2025-03-25","close":4325.8672},{"date":"2025-03-26","close":4266.1997},{"date":"2025-03-27","close":4410.3955},{"date":"2025-03-28","close":4301.0059},{"date":"2025-03-31","close":4201.5605},{"date":"2025-04-01","close":4310.9502},{"date":"2025-04-02","close":4231.394},{"date":"2025-04-03","close":4291.061},{"date":"2025-04-04","close":4460.1182},{"date":"2025-04-07","close":5399.8755},{"date":"2025-04-08","close":5857.3232},{"date":"2025-04-09","close":6245.1597},{"date":"2025-04-10","close":6344.605},{"date":"2025-04-11","close":6434.1055},{"date":"2025-04-14","close":8363.3428},{"date":"2025-04-15","close":8343.4541},{"date":"2025-04-16","close":8950.0693},{"date":"2025-04-17","close":9248.4053},{"date":"2025-04-18","close":8800.9014},{"date":"2025-04-21","close":8910.292},{"date":"2025-04-22","close":8035.1738},{"date":"2025-04-23","close":7120.2778},{"date":"2025-04-24","close":7060.6104},{"date":"2025-04-25","close":7349.0015},{"date":"2025-04-28","close":7000.9434},{"date":"2025-04-29","close":7209.7783},{"date":"2025-04-30","close":7080.4995},{"date":"2025-05-02","close":6722.4966},{"date":"2025-05-07","close":7428.5576},{"date":"2025-05-08","close":7229.6675},{"date":"2025-05-09","close":6921.3872},{"date":"2025-05-12","close":7010.8877},{"date":"2025-05-13","close":7090.4438},{"date":"2025-05-14","close":6931.3315},{"date":"2025-05-15","close":6603.1626},{"date":"2025-05-16","close":6513.6616},{"date":"2025-05-19","close":6265.0488},{"date":"2025-05-20","close":6265.0488},{"date":"2025-05-21","close":6394.3276},{"date":"2025-05-22","close":5867.2681},{"date":"2025-05-23","close":5737.9893},{"date":"2025-05-26","close":5737.9893},{"date":"2025-05-27","close":5598.7656},{"date":"2025-05-28","close":6056.2139},{"date":"2025-05-29","close":6105.9365},{"date":"2025-05-30","close":6255.104},{"date":"2025-06-02","close":6951.2207},{"date":"2025-06-04","close":7249.5562},{"date":"2025-06-05","close":7657.2817},{"date":"2025-06-09","close":7716.9487},{"date":"2025-06-10","close":7259.501},{"date":"2025-06-11","close":7697.0601},{"date":"2025-06-12","close":7537.9478},{"date":"2025-06-13","close":7279.3901},{"date":"2025-06-16","close":7697.0601},{"date":"2025-06-17","close":7915.8394},{"date":"2025-06-18","close":7925.7837},{"date":"2025-06-19","close":7866.1167},{"date":"2025-06-20","close":7905.895},{"date":"2025-06-23","close":7647.3374},{"date":"2025-06-24","close":8224.1191},{"date":"2025-06-25","close":8055.0625},{"date":"2025-06-26","close":7647.3374},{"date":"2025-06-27","close":7319.168},{"date":"2025-06-30","close":7358.9463},{"date":"2025-07-01","close":7358.9463},{"date":"2025-07-02","close":7199.834},{"date":"2025-07-03","close":7249.5562},{"date":"2025-07-04","close":7150.1113},{"date":"2025-07-07","close":7010.8877},{"date":"2025-07-08","close":7249.5562},{"date":"2025-07-09","close":7179.9448},{"date":"2025-07-10","close":7339.0571},{"date":"2025-07-11","close":7160.0557},{"date":"2025-07-14","close":7060.6104},{"date":"2025-07-15","close":7160.0557},{"date":"2025-07-16","close":7189.8892},{"date":"2025-07-17","close":7060.6104},{"date":"2025-07-18","close":7040.7212},{"date":"2025-07-21","close":7060.6104},{"date":"2025-07-22","close":7418.6133},{"date":"2025-07-23","close":7040.7212},{"date":"2025-07-24","close":6871.6646},{"date":"2025-07-25","close":6752.3301},{"date":"2025-07-28","close":6782.1641},{"date":"2025-07-29","close":6742.3857},{"date":"2025-07-30","close":6692.6631},{"date":"2025-07-31","close":6821.9419},{"date":"2025-08-01","close":6623.0513},{"date":"2025-08-04","close":6732.4414},{"date":"2025-08-05","close":6662.8296},{"date":"2025-08-06","close":6652.8853},{"date":"2025-08-07","close":6623.0513},{"date":"2025-08-08","close":6384.3828},{"date":"2025-08-11","close":6444.0503},{"date":"2025-08-12","close":6334.6602},{"date":"2025-08-13","close":6215.3262},{"date":"2025-08-14","close":6205.3818},{"date":"2025-08-18","close":6135.77},{"date":"2025-08-19","close":6105.9365},{"date":"2025-08-20","close":5966.7129},{"date":"2025-08-21","close":5976.6577},{"date":"2025-08-22","close":6105.9365},{"date":"2025-08-25","close":6404.272},{"date":"2025-08-26","close":6573.3291},{"date":"2025-08-27","close":6533.5508},{"date":"2025-08-28","close":6632.9961},{"date":"2025-08-29","close":6583.2734},{"date":"2025-09-01","close":6324.7158},{"date":"2025-09-02","close":6324.7158},{"date":"2025-09-03","close":6314.7715},{"date":"2025-09-04","close":6354.5493},{"date":"2025-09-05","close":6404.272},{"date":"2025-09-08","close":6384.3828},{"date":"2025-09-09","close":6762.2749},{"date":"2025-09-10","close":6821.9419},{"date":"2025-09-11","close":7030.7769},{"date":"2025-09-12","close":7398.7241},{"date":"2025-09-15","close":7239.6118},{"date":"2025-09-16","close":7130.2222},{"date":"2025-09-17","close":7786.5605},{"date":"2025-09-18","close":7697.0601},{"date":"2025-09-19","close":7730.0},{"date":"2025-09-22","close":7537.9478},{"date":"2025-09-23","close":7587.6699},{"date":"2025-09-24","close":7358.9463},{"date":"2025-09-25","close":7309.2236},{"date":"2025-09-26","close":7199.834},{"date":"2025-09-29","close":7498.1694},{"date":"2025-09-30","close":7378.835},{"date":"2025-10-01","close":7239.6118},{"date":"2025-10-02","close":7498.1694},{"date":"2025-10-10","close":7319.168},{"date":"2025-10-13","close":7289.3345},{"date":"2025-10-14","close":7199.834},{"date":"2025-10-15","close":7249.5562},{"date":"2025-10-16","close":7189.8892},{"date":"2025-10-17","close":6861.7202},{"date":"2025-10-20","close":7269.4453},{"date":"2025-10-21","close":7130.2222},{"date":"2025-10-22","close":7020.8325},{"date":"2025-10-23","close":6861.7202},{"date":"2025-10-24","close":6821.9419},{"date":"2025-10-27","close":7657.2817},{"date":"2025-10-28","close":7707.0044},{"date":"2025-10-29","close":7478.2803},{"date":"2025-10-30","close":7000.9434},{"date":"2025-10-31","close":7329.1128},{"date":"2025-11-03","close":7707.0044},{"date":"2025-11-04","close":7448.4468},{"date":"2025-11-05","close":7219.7227},{"date":"2025-11-06","close":7309.2236},{"date":"2025-11-07","close":7120.2778},{"date":"2025-11-10","close":7368.8906},{"date":"2025-11-11","close":7110.333},{"date":"2025-11-12","close":7179.9448},{"date":"2025-11-13","close":7100.3887},{"date":"2025-11-14","close":6851.7754},{"date":"2025-11-17","close":6841.8311},{"date":"2025-11-18","close":6384.3828},{"date":"2025-11-19","close":6324.7158},{"date":"2025-11-20","close":6632.9961},{"date":"2025-11-21","close":6255.104},{"date":"2025-11-24","close":6274.9932},{"date":"2025-11-25","close":6444.0503},{"date":"2025-11-26","close":6742.3857},{"date":"2025-11-27","close":6772.2192},{"date":"2025-11-28","close":7140.1665},{"date":"2025-12-01","close":7140.1665},{"date":"2025-12-02","close":7080.4995},{"date":"2025-12-03","close":7050.666},{"date":"2025-12-04","close":7000.9434},{"date":"2025-12-05","close":7309.2236},{"date":"2025-12-08","close":7289.3345},{"date":"2025-12-09","close":7259.501},{"date":"2025-12-10","close":7140.1665},{"date":"2025-12-11","close":7150.1113},{"date":"2025-12-12","close":7279.3901},{"date":"2025-12-15","close":7219.7227},{"date":"2025-12-16","close":6981.0542},{"date":"2025-12-17","close":7060.6104},{"date":"2025-12-18","close":7110.333},{"date":"2025-12-19","close":7567.7812},{"date":"2025-12-22","close":7776.6162},{"date":"2025-12-23","close":7080.4995},{"date":"2025-12-24","close":7020.8325},{"date":"2025-12-26","close":7170.0},{"date":"2025-12-29","close":7310.0},{"date":"2025-12-30","close":7220.0},{"date":"2026-01-02","close":7400.0},{"date":"2026-01-05","close":7920.0},{"date":"2026-01-06","close":7580.0},{"date":"2026-01-07","close":7540.0},{"date":"2026-01-08","close":7380.0},{"date":"2026-01-09","close":7280.0},{"date":"2026-01-12","close":7350.0},{"date":"2026-01-13","close":7240.0},{"date":"2026-01-14","close":7200.0},{"date":"2026-01-15","close":7170.0},{"date":"2026-01-16","close":7630.0},{"date":"2026-01-19","close":7270.0},{"date":"2026-01-20","close":7610.0},{"date":"2026-01-21","close":7390.0},{"date":"2026-01-22","close":7370.0},{"date":"2026-01-23","close":7720.0},{"date":"2026-01-26","close":8030.0},{"date":"2026-01-27","close":8200.0},{"date":"2026-01-28","close":8190.0},{"date":"2026-01-29","close":8540.0},{"date":"2026-01-30","close":8520.0},{"date":"2026-02-02","close":7970.0},{"date":"2026-02-03","close":8390.0},{"date":"2026-02-04","close":9280.0},{"date":"2026-02-05","close":8840.0},{"date":"2026-02-06","close":8490.0},{"date":"2026-02-09","close":8850.0},{"date":"2026-02-10","close":11500.0},{"date":"2026-02-11","close":11670.0},{"date":"2026-02-12","close":11680.0},{"date":"2026-02-13","close":12150.0},{"date":"2026-02-19","close":14060.0},{"date":"2026-02-20","close":14710.0},{"date":"2026-02-23","close":18520.0},{"date":"2026-02-24","close":18620.0},{"date":"2026-02-25","close":17520.0},{"date":"2026-02-26","close":17850.0},{"date":"2026-02-27","close":18000.0},{"date":"2026-03-03","close":17030.0},{"date":"2026-03-04","close":13320.0},{"date":"2026-03-05","close":16310.0},{"date":"2026-03-06","close":16500.0},{"date":"2026-03-09","close":15110.0},{"date":"2026-03-10","close":16100.0},{"date":"2026-03-11","close":15990.0},{"date":"2026-03-12","close":15390.0},{"date":"2026-03-13","close":14770.0},{"date":"2026-03-16","close":14000.0},{"date":"2026-03-17","close":14680.0},{"date":"2026-03-18","close":15000.0},{"date":"2026-03-19","close":13970.0},{"date":"2026-03-20","close":14180.0},{"date":"2026-03-23","close":13200.0},{"date":"2026-03-24","close":13500.0},{"date":"2026-03-25","close":14280.0},{"date":"2026-03-26","close":13510.0},{"date":"2026-03-27","close":13510.0},{"date":"2026-03-30","close":13870.0},{"date":"2026-03-31","close":13030.0},{"date":"2026-04-01","close":14050.0},{"date":"2026-04-02","close":12970.0},{"date":"2026-04-03","close":13270.0},{"date":"2026-04-06","close":13010.0},{"date":"2026-04-07","close":12730.0},{"date":"2026-04-08","close":13820.0},{"date":"2026-04-09","close":13190.0},{"date":"2026-04-10","close":14140.0},{"date":"2026-04-13","close":13910.0},{"date":"2026-04-14","close":14950.0},{"date":"2026-04-15","close":14710.0},{"date":"2026-04-16","close":15530.0},{"date":"2026-04-17","close":15300.0},{"date":"2026-04-20","close":14710.0},{"date":"2026-04-21","close":14680.0},{"date":"2026-04-22","close":15380.0},{"date":"2026-04-23","close":15430.0},{"date":"2026-04-24","close":16040.0},{"date":"2026-04-27","close":16000.0},{"date":"2026-04-28","close":18190.0},{"date":"2026-04-29","close":17760.0},{"date":"2026-04-30","close":17060.0},{"date":"2026-05-04","close":17260.0},{"date":"2026-05-06","close":16400.0},{"date":"2026-05-07","close":15780.0},{"date":"2026-05-08","close":15720.0},{"date":"2026-05-11","close":15830.0},{"date":"2026-05-12","close":15220.0},{"date":"2026-05-13","close":14800.0},{"date":"2026-05-14","close":14690.0},{"date":"2026-05-15","close":13680.0},{"date":"2026-05-18","close":13360.0},{"date":"2026-05-19","close":12770.0},{"date":"2026-05-20","close":12350.0},{"date":"2026-05-21","close":13110.0},{"date":"2026-05-22","close":13650.0},{"date":"2026-05-26","close":13990.0},{"date":"2026-05-27","close":13330.0},{"date":"2026-05-28","close":12890.0},{"date":"2026-05-29","close":14100.0},{"date":"2026-06-01","close":12860.0},{"date":"2026-06-02","close":12860.0},{"date":"2026-06-04","close":12920.0},{"date":"2026-06-05","close":12040.0},{"date":"2026-06-08","close":10860.0},{"date":"2026-06-09","close":11590.0},{"date":"2026-06-10","close":10700.0},{"date":"2026-06-11","close":10980.0},{"date":"2026-06-12","close":11270.0},{"date":"2026-06-15","close":11770.0},{"date":"2026-06-16","close":11710.0},{"date":"2026-06-17","close":11410.0},{"date":"2026-06-18","close":11000.0},{"date":"2026-06-19","close":10360.0},{"date":"2026-06-22","close":10170.0},{"date":"2026-06-23","close":9310.0},{"date":"2026-06-24","close":9270.0},{"date":"2026-06-25","close":9190.0},{"date":"2026-06-26","close":8480.0},{"date":"2026-06-29","close":9230.0},{"date":"2026-06-30","close":9290.0},{"date":"2026-07-01","close":9460.0},{"date":"2026-07-02","close":8750.0},{"date":"2026-07-03","close":8960.0},{"date":"2026-07-06","close":8820.0},{"date":"2026-07-07","close":8580.0},{"date":"2026-07-08","close":8100.0},{"date":"2026-07-09","close":8010.0},{"date":"2026-07-10","close":8610.0},{"date":"2026-07-13","close":7970.0},{"date":"2026-07-14","close":7620.0},{"date":"2026-07-15","close":8200.0},{"date":"2026-07-16","close":7770.0},{"date":"2026-07-20","close":7380.0},{"date":"2026-07-21","close":7410.0},{"date":"2026-07-22","close":7500.0},{"date":"2026-07-23","close":7980.0},{"date":"2026-07-24","close":7570.0},{"date":"2026-07-27","close":7850.0},{"date":"2026-07-28","close":7080.0},{"date":"2026-07-29","close":6320.0},{"date":"2026-07-30","close":6300.0},{"date":"2026-07-31","close":7470.0},{"date":"2026-08-03","close":7330.0},{"date":"2026-08-04","close":7990.0},{"date":"2026-08-05","close":8250.0},{"date":"2026-08-06","close":8090.0},{"date":"2026-08-07","close":7930.0},{"date":"2026-08-10","close":8440.0},{"date":"2026-08-11","close":8350.0},{"date":"2026-08-12","close":8280.0},{"date":"2026-08-13","close":8400.0},{"date":"2026-08-14","close":8510.0},{"date":"2026-08-18","close":8200.0},{"date":"2026-08-19","close":7950.0},{"date":"2026-08-20","close":8080.0},{"date":"2026-08-21","close":7840.0},{"date":"2026-08-24","close":8350.0},{"date":"2026-08-25","close":8430.0},{"date":"2026-08-26","close":8250.0},{"date":"2026-08-27","close":8300.0},{"date":"2026-08-28","close":8510.0},{"date":"2026-08-31","close":8380.0},{"date":"2026-09-01","close":8090.0},{"date":"2026-09-02","close":7880.0},{"date":"2026-09-03","close":7750.0},{"date":"2026-09-04","close":7990.0},{"date":"2026-09-07","close":8010.0},{"date":"2026-09-08","close":8090.0},{"date":"2026-09-09","close":8210.0},{"date":"2026-09-10","close":8140.0},{"date":"2026-09-11","close":8000.0},{"date":"2026-09-14","close":7790.0},{"date":"2026-09-15","close":7830.0},{"date":"2026-09-16","close":7900.0},{"date":"2026-09-17","close":8090.0},{"date":"2026-09-18","close":8110.0},{"date":"2026-09-21","close":8150.0},{"date":"2026-09-22","close":8170.0},{"date":"2026-09-23","close":8150.0},{"date":"2026-09-28","close":8280.0},{"date":"2026-09-29","close":8210.0},{"date":"2026-09-30","close":8170.0},{"date":"2026-10-01","close":8450.0},{"date":"2026-10-02","close":8550.0},{"date":"2026-10-06","close":8520.0},{"date":"2026-10-07","close":8150.0},{"date":"2026-10-08","close":8070.0},{"date":"2026-10-12","close":7510.0},{"date":"2026-10-13","close":7330.0},{"date":"2026-10-14","close":7230.0},{"date":"2026-10-15","close":6370.0},{"date":"2026-10-16","close":7030.0},{"date":"2026-10-19","close":7080.0},{"date":"2026-10-20","close":6790.0},{"date":"2026-10-21","close":6860.0},{"date":"2026-10-22","close":6530.0},{"date":"2026-10-23","close":6310.0}],"chart_data":[{"date":"2024-10-23","open":2776,"high":2825,"low":2766,"close":2815,"volume":28977,"rsi_14":50.0,"sma_20":2870.75,"sma_60":2964.67,"sma_120":3246.17},{"date":"2024-10-24","open":2801,"high":2815,"low":2771,"close":2781,"volume":28344,"rsi_14":51.81,"sma_20":2869.5,"sma_60":2957.75,"sma_120":3238.58},{"date":"2024-10-25","open":2796,"high":2810,"low":2771,"close":2776,"volume":29758,"rsi_14":51.19,"sma_20":2866.5,"sma_60":2952.0,"sma_120":3231.08},{"date":"2024-10-28","open":2825,"high":2825,"low":2737,"close":2810,"volume":35641,"rsi_14":46.75,"sma_20":2867.0,"sma_60":2947.58,"sma_120":3224.75},{"date":"2024-10-29","open":2786,"high":2801,"low":2747,"close":2791,"volume":23368,"rsi_14":52.94,"sma_20":2863.75,"sma_60":2943.08,"sma_120":3218.29},{"date":"2024-10-30","open":2786,"high":2830,"low":2781,"close":2801,"volume":44456,"rsi_14":53.62,"sma_20":2860.25,"sma_60":2938.17,"sma_120":3211.58},{"date":"2024-10-31","open":2801,"high":2805,"low":2761,"close":2786,"volume":27994,"rsi_14":43.55,"sma_20":2858.75,"sma_60":2933.75,"sma_120":3204.96},{"date":"2024-11-01","open":2796,"high":2796,"low":2747,"close":2761,"volume":56495,"rsi_14":38.46,"sma_20":2858.5,"sma_60":2929.08,"sma_120":3197.96},{"date":"2024-11-04","open":2796,"high":2796,"low":2727,"close":2756,"volume":87792,"rsi_14":31.67,"sma_20":2858.0,"sma_60":2923.92,"sma_120":3191.08},{"date":"2024-11-05","open":2756,"high":2805,"low":2702,"close":2791,"volume":93012,"rsi_14":40.0,"sma_20":2855.75,"sma_60":2921.92,"sma_120":3183.58},{"date":"2024-11-06","open":2805,"high":2825,"low":2761,"close":2796,"volume":54237,"rsi_14":47.37,"sma_20":2857.0,"sma_60":2926.58,"sma_120":3176.0},{"date":"2024-11-07","open":2796,"high":2815,"low":2756,"close":2796,"volume":30709,"rsi_14":46.43,"sma_20":2858.0,"sma_60":2929.42,"sma_120":3168.38},{"date":"2024-11-08","open":2801,"high":2815,"low":2776,"close":2801,"volume":30151,"rsi_14":45.45,"sma_20":2856.75,"sma_60":2930.83,"sma_120":3160.79},{"date":"2024-11-11","open":2796,"high":2874,"low":2781,"close":2830,"volume":83895,"rsi_14":59.62,"sma_20":2856.5,"sma_60":2930.83,"sma_120":3153.08},{"date":"2024-11-12","open":2840,"high":2889,"low":2634,"close":2732,"volume":116671,"rsi_14":36.92,"sma_20":2849.75,"sma_60":2925.33,"sma_120":3144.58},{"date":"2024-11-13","open":2693,"high":2727,"low":2585,"close":2585,"volume":140922,"rsi_14":27.27,"sma_20":2836.0,"sma_60":2918.33,"sma_120":3135.04},{"date":"2024-11-14","open":2609,"high":2653,"low":2570,"close":2595,"volume":97798,"rsi_14":29.21,"sma_20":2825.0,"sma_60":2910.83,"sma_120":3126.62},{"date":"2024-11-15","open":2634,"high":2634,"low":2536,"close":2604,"volume":51096,"rsi_14":25.0,"sma_20":2814.25,"sma_60":2903.25,"sma_120":3116.92},{"date":"2024-11-18","open":2570,"high":2702,"low":2570,"close":2673,"volume":79328,"rsi_14":37.23,"sma_20":2806.5,"sma_60":2896.17,"sma_120":3108.46},{"date":"2024-11-19","open":2658,"high":2717,"low":2658,"close":2698,"volume":49237,"rsi_14":39.18,"sma_20":2802.25,"sma_60":2889.33,"sma_120":3100.54},{"date":"2024-11-20","open":2678,"high":2727,"low":2678,"close":2717,"volume":30277,"rsi_14":42.86,"sma_20":2797.25,"sma_60":2881.92,"sma_120":3093.21},{"date":"2024-11-21","open":2732,"high":2756,"low":2688,"close":2742,"volume":68979,"rsi_14":47.96,"sma_20":2795.25,"sma_60":2874.58,"sma_120":3086.42},{"date":"2024-11-22","open":2742,"high":2781,"low":2732,"close":2756,"volume":40661,"rsi_14":50.0,"sma_20":2794.25,"sma_60":2868.5,"sma_120":3079.75},{"date":"2024-11-25","open":2776,"high":2810,"low":2737,"close":2771,"volume":58448,"rsi_14":47.92,"sma_20":2792.25,"sma_60":2862.75,"sma_120":3073.67},{"date":"2024-11-26","open":2742,"high":2825,"low":2742,"close":2815,"volume":60653,"rsi_14":51.92,"sma_20":2793.5,"sma_60":2858.58,"sma_120":3068.29},{"date":"2024-11-27","open":2815,"high":2845,"low":2805,"close":2805,"volume":74858,"rsi_14":50.94,"sma_20":2793.75,"sma_60":2855.17,"sma_120":3062.83},{"date":"2024-11-28","open":2805,"high":2859,"low":2805,"close":2835,"volume":44628,"rsi_14":53.15,"sma_20":2796.25,"sma_60":2852.08,"sma_120":3057.04},{"date":"2024-11-29","open":2830,"high":2859,"low":2791,"close":2835,"volume":100973,"rsi_14":50.48,"sma_20":2800.0,"sma_60":2850.08,"sma_120":3051.12},{"date":"2024-12-02","open":2845,"high":2859,"low":2810,"close":2825,"volume":38176,"rsi_14":60.92,"sma_20":2803.5,"sma_60":2847.42,"sma_120":3045.21},{"date":"2024-12-03","open":2840,"high":2845,"low":2761,"close":2840,"volume":66832,"rsi_14":93.33,"sma_20":2806.0,"sma_60":2845.08,"sma_120":3038.58},{"date":"2024-12-04","open":2727,"high":2805,"low":2727,"close":2766,"volume":85798,"rsi_14":73.97,"sma_20":2804.5,"sma_60":2840.83,"sma_120":3030.5},{"date":"2024-12-05","open":2791,"high":2899,"low":2727,"close":2771,"volume":200936,"rsi_14":73.61,"sma_20":2803.25,"sma_60":2838.0,"sma_120":3022.75},{"date":"2024-12-06","open":2732,"high":2781,"low":2604,"close":2722,"volume":133989,"rsi_14":57.35,"sma_20":2799.25,"sma_60":2834.58,"sma_120":3014.0},{"date":"2024-12-09","open":2717,"high":2756,"low":2550,"close":2580,"volume":201236,"rsi_14":36.96,"sma_20":2786.5,"sma_60":2830.25,"sma_120":3004.25},{"date":"2024-12-10","open":2580,"high":2810,"low":2580,"close":2737,"volume":196664,"rsi_14":51.67,"sma_20":2786.75,"sma_60":2829.25,"sma_120":2996.5},{"date":"2024-12-11","open":2722,"high":2977,"low":2722,"close":2962,"volume":400799,"rsi_14":63.98,"sma_20":2806.0,"sma_60":2833.25,"sma_120":2990.71},{"date":"2024-12-12","open":2977,"high":2977,"low":2854,"close":2879,"volume":136733,"rsi_14":57.14,"sma_20":2820.5,"sma_60":2836.33,"sma_120":2984.88},{"date":"2024-12-13","open":2879,"high":3016,"low":2830,"close":2943,"volume":202428,"rsi_14":59.46,"sma_20":2837.75,"sma_60":2838.92,"sma_120":2980.46},{"date":"2024-12-16","open":2953,"high":3011,"low":2913,"close":2933,"volume":135130,"rsi_14":56.74,"sma_20":2851.0,"sma_60":2841.5,"sma_120":2976.38},{"date":"2024-12-17","open":2933,"high":2997,"low":2889,"close":2918,"volume":97191,"rsi_14":56.42,"sma_20":2862.25,"sma_60":2844.58,"sma_120":2973.08},{"date":"2024-12-18","open":2923,"high":2957,"low":2913,"close":2953,"volume":51934,"rsi_14":56.67,"sma_20":2874.25,"sma_60":2847.42,"sma_120":2970.42},{"date":"2024-12-19","open":2928,"high":2938,"low":2869,"close":2928,"volume":68877,"rsi_14":55.14,"sma_20":2883.75,"sma_60":2849.5,"sma_120":2967.25},{"date":"2024-12-20","open":2913,"high":2953,"low":2864,"close":2879,"volume":89736,"rsi_14":52.85,"sma_20":2890.0,"sma_60":2850.25,"sma_120":2964.25},{"date":"2024-12-23","open":2864,"high":2908,"low":2845,"close":2894,"volume":73731,"rsi_14":52.85,"sma_20":2896.25,"sma_60":2851.83,"sma_120":2961.42},{"date":"2024-12-24","open":2869,"high":2962,"low":2869,"close":2889,"volume":81961,"rsi_14":56.98,"sma_20":2900.0,"sma_60":2852.42,"sma_120":2958.08},{"date":"2024-12-26","open":2904,"high":2913,"low":2845,"close":2884,"volume":68528,"rsi_14":56.42,"sma_20":2904.0,"sma_60":2852.67,"sma_120":2954.96},{"date":"2024-12-27","open":2919,"high":2929,"low":2779,"close":2849,"volume":75391,"rsi_14":54.89,"sma_20":2902.75,"sma_60":2852.58,"sma_120":2952.12},{"date":"2024-12-30","open":2789,"high":2864,"low":2779,"close":2864,"volume":37796,"rsi_14":65.82,"sma_20":2902.25,"sma_60":2853.58,"sma_120":2949.58},{"date":"2025-01-02","open":2854,"high":2869,"low":2814,"close":2854,"volume":21060,"rsi_14":56.25,"sma_20":2901.75,"sma_60":2854.42,"sma_120":2947.38},{"date":"2025-01-03","open":2854,"high":2884,"low":2834,"close":2859,"volume":64439,"rsi_14":32.53,"sma_20":2900.75,"sma_60":2854.17,"sma_120":2944.75},{"date":"2025-01-06","open":2839,"high":2929,"low":2839,"close":2914,"volume":82518,"rsi_14":49.35,"sma_20":2906.25,"sma_60":2855.92,"sma_120":2942.96},{"date":"2025-01-07","open":2939,"high":2939,"low":2884,"close":2904,"volume":55785,"rsi_14":37.88,"sma_20":2911.0,"sma_60":2857.42,"sma_120":2941.17},{"date":"2025-01-08","open":2879,"high":2914,"low":2874,"close":2904,"volume":59453,"rsi_14":39.06,"sma_20":2918.25,"sma_60":2858.08,"sma_120":2939.17},{"date":"2025-01-09","open":2909,"high":2973,"low":2859,"close":2924,"volume":133388,"rsi_14":44.62,"sma_20":2933.75,"sma_60":2858.92,"sma_120":2937.25},{"date":"2025-01-10","open":2919,"high":2939,"low":2884,"close":2884,"volume":41466,"rsi_14":33.33,"sma_20":2939.25,"sma_60":2858.58,"sma_120":2934.54},{"date":"2025-01-13","open":2884,"high":2894,"low":2829,"close":2844,"volume":64781,"rsi_14":31.88,"sma_20":2931.25,"sma_60":2857.75,"sma_120":2930.88},{"date":"2025-01-14","open":2854,"high":2884,"low":2834,"close":2884,"volume":39435,"rsi_14":44.78,"sma_20":2929.5,"sma_60":2858.33,"sma_120":2927.29},{"date":"2025-01-15","open":2884,"high":2899,"low":2854,"close":2859,"volume":41880,"rsi_14":39.13,"sma_20":2923.25,"sma_60":2858.42,"sma_120":2923.12},{"date":"2025-01-16","open":2874,"high":2879,"low":2844,"close":2859,"volume":61849,"rsi_14":39.71,"sma_20":2917.5,"sma_60":2858.33,"sma_120":2919.12},{"date":"2025-01-17","open":2864,"high":2874,"low":2844,"close":2849,"volume":42545,"rsi_14":39.13,"sma_20":2912.0,"sma_60":2858.83,"sma_120":2915.0},{"date":"2025-01-20","open":2834,"high":2849,"low":2799,"close":2829,"volume":73182,"rsi_14":46.55,"sma_20":2903.75,"sma_60":2858.42,"sma_120":2911.54},{"date":"2025-01-21","open":2799,"high":2849,"low":2775,"close":2789,"volume":44186,"rsi_14":38.1,"sma_20":2894.75,"sma_60":2857.92,"sma_120":2907.83},{"date":"2025-01-22","open":2779,"high":2804,"low":2750,"close":2770,"volume":50096,"rsi_14":36.92,"sma_20":2887.25,"sma_60":2857.17,"sma_120":2904.58},{"date":"2025-01-23","open":2770,"high":2770,"low":2695,"close":2715,"volume":64779,"rsi_14":30.67,"sma_20":2876.25,"sma_60":2854.92,"sma_120":2901.25},{"date":"2025-01-24","open":2715,"high":2924,"low":2695,"close":2784,"volume":587764,"rsi_14":33.33,"sma_20":2869.0,"sma_60":2854.17,"sma_120":2898.62},{"date":"2025-01-31","open":2814,"high":2814,"low":2725,"close":2784,"volume":68423,"rsi_14":34.21,"sma_20":2862.0,"sma_60":2853.25,"sma_120":2895.71},{"date":"2025-02-03","open":2775,"high":2775,"low":2685,"close":2725,"volume":93502,"rsi_14":29.55,"sma_20":2855.75,"sma_60":2851.58,"sma_120":2892.67},{"date":"2025-02-04","open":2784,"high":2784,"low":2685,"close":2720,"volume":80468,"rsi_14":25.88,"sma_20":2848.5,"sma_60":2850.25,"sma_120":2889.67},{"date":"2025-02-05","open":2720,"high":2799,"low":2705,"close":2775,"volume":95853,"rsi_14":37.5,"sma_20":2844.5,"sma_60":2849.92,"sma_120":2886.92},{"date":"2025-02-06","open":2775,"high":2834,"low":2775,"close":2819,"volume":91365,"rsi_14":47.19,"sma_20":2842.5,"sma_60":2849.75,"sma_120":2885.83},{"date":"2025-02-07","open":2814,"high":2814,"low":2770,"close":2794,"volume":56103,"rsi_14":39.53,"sma_20":2836.5,"sma_60":2849.08,"sma_120":2887.83},{"date":"2025-02-10","open":2789,"high":2829,"low":2750,"close":2814,"volume":59141,"rsi_14":44.71,"sma_20":2832.0,"sma_60":2848.75,"sma_120":2889.08},{"date":"2025-02-11","open":2814,"high":2859,"low":2794,"close":2854,"volume":105728,"rsi_14":49.46,"sma_20":2829.5,"sma_60":2849.0,"sma_120":2889.92},{"date":"2025-02-12","open":3709,"high":3709,"low":3709,"close":3709,"volume":931881,"rsi_14":82.89,"sma_20":2869.0,"sma_60":2863.08,"sma_120":2896.96},{"date":"2025-02-13","open":4818,"high":4818,"low":4276,"close":4395,"volume":20398948,"rsi_14":89.67,"sma_20":2945.0,"sma_60":2890.33,"sma_120":2907.83},{"date":"2025-02-14","open":4361,"high":4873,"low":4187,"close":4400,"volume":18108993,"rsi_14":91.54,"sma_20":3023.25,"sma_60":2920.17,"sma_120":2919.25},{"date":"2025-02-17","open":4410,"high":4535,"low":4366,"close":4400,"volume":3695169,"rsi_14":92.49,"sma_20":3099.5,"sma_60":2949.83,"sma_120":2930.33},{"date":"2025-02-18","open":4982,"high":5052,"low":4515,"close":4525,"volume":14274907,"rsi_14":95.5,"sma_20":3183.25,"sma_60":2981.42,"sma_120":2942.33},{"date":"2025-02-19","open":4555,"high":4684,"low":4425,"close":4684,"volume":1065438,"rsi_14":95.69,"sma_20":3275.0,"sma_60":3014.5,"sma_120":2955.33},{"date":"2025-02-20","open":4689,"high":4763,"low":4574,"close":4599,"volume":942281,"rsi_14":91.95,"sma_20":3363.0,"sma_60":3045.75,"sma_120":2967.54},{"date":"2025-02-21","open":4555,"high":4923,"low":4555,"close":4923,"volume":1196421,"rsi_14":95.29,"sma_20":3468.25,"sma_60":3082.08,"sma_120":2982.0},{"date":"2025-02-24","open":4903,"high":5171,"low":4619,"close":4639,"volume":4319349,"rsi_14":85.48,"sma_20":3561.25,"sma_60":3113.25,"sma_120":2993.92},{"date":"2025-02-25","open":4480,"high":4739,"low":4445,"close":4674,"volume":1516699,"rsi_14":85.37,"sma_20":3657.0,"sma_60":3144.75,"sma_120":3006.62},{"date":"2025-02-26","open":4584,"high":4843,"low":4311,"close":4356,"volume":2616345,"rsi_14":75.97,"sma_20":3739.5,"sma_60":3170.67,"sma_120":3016.71},{"date":"2025-02-27","open":4376,"high":4719,"low":4221,"close":4599,"volume":7271511,"rsi_14":78.4,"sma_20":3830.75,"sma_60":3199.92,"sma_120":3029.25},{"date":"2025-02-28","open":4520,"high":5967,"low":4470,"close":5589,"volume":35505402,"rsi_14":83.45,"sma_20":3971.75,"sma_60":3245.92,"sma_120":3050.54},{"date":"2025-03-04","open":5440,"high":5569,"low":4808,"close":4878,"volume":5796584,"rsi_14":71.0,"sma_20":4080.0,"sma_60":3279.5,"sma_120":3065.79},{"date":"2025-03-05","open":4888,"high":4942,"low":4520,"close":4674,"volume":3719050,"rsi_14":61.58,"sma_20":4178.25,"sma_60":3309.67,"sma_120":3079.88},{"date":"2025-03-06","open":5092,"high":5818,"low":4937,"close":5102,"volume":18206484,"rsi_14":59.03,"sma_20":4295.25,"sma_60":3347.17,"sma_120":3097.29},{"date":"2025-03-07","open":5111,"high":5310,"low":4793,"close":4913,"volume":3220569,"rsi_14":56.26,"sma_20":4400.5,"sma_60":3381.25,"sma_120":3113.17},{"date":"2025-03-10","open":4972,"high":5211,"low":4878,"close":5022,"volume":2740305,"rsi_14":57.4,"sma_20":4512.5,"sma_60":3418.42,"sma_120":3129.62},{"date":"2025-03-11","open":4763,"high":5141,"low":4758,"close":5141,"volume":1825365,"rsi_14":57.35,"sma_20":4629.5,"sma_60":3457.5,"sma_120":3147.75},{"date":"2025-03-12","open":5052,"high":5281,"low":4932,"close":4967,"volume":1942297,"rsi_14":53.36,"sma_20":4735.75,"sma_60":3494.5,"sma_120":3164.54},{"date":"2025-03-13","open":4923,"high":4923,"low":4570,"close":4664,"volume":1972385,"rsi_14":50.73,"sma_20":4783.75,"sma_60":3528.83,"sma_120":3179.54},{"date":"2025-03-14","open":4604,"high":5808,"low":4505,"close":5539,"volume":18426269,"rsi_14":56.19,"sma_20":4841.25,"sma_60":3575.17,"sma_120":3202.21},{"date":"2025-03-17","open":5479,"high":5529,"low":5141,"close":5231,"volume":2874777,"rsi_14":55.91,"sma_20":4883.0,"sma_60":3612.5,"sma_120":3222.88},{"date":"2025-03-18","open":5151,"high":5271,"low":5022,"close":5102,"volume":1871305,"rsi_14":54.19,"sma_20":4918.25,"sma_60":3649.08,"sma_120":3242.71},{"date":"2025-03-19","open":5082,"high":5241,"low":4942,"close":5201,"volume":2954900,"rsi_14":58.66,"sma_20":4952.25,"sma_60":3686.25,"sma_120":3262.58},{"date":"2025-03-20","open":5808,"high":6076,"low":5231,"close":5241,"volume":21759815,"rsi_14":56.85,"sma_20":4980.25,"sma_60":3724.25,"sma_120":3282.88},{"date":"2025-03-21","open":5141,"high":5300,"low":4972,"close":5151,"volume":2177650,"rsi_14":44.21,"sma_20":5008.0,"sma_60":3761.0,"sma_120":3302.79},{"date":"2025-03-24","open":5052,"high":5211,"low":4311,"close":4361,"volume":5021685,"rsi_14":43.3,"sma_20":4979.75,"sma_60":3783.92,"sma_120":3315.67},{"date":"2025-03-25","open":4361,"high":4654,"low":4321,"close":4326,"volume":3242902,"rsi_14":45.28,"sma_20":4964.0,"sma_60":3806.67,"sma_120":3328.08},{"date":"2025-03-26","open":4266,"high":4336,"low":4137,"close":4266,"volume":1284837,"rsi_14":37.43,"sma_20":4943.5,"sma_60":3829.25,"sma_120":3339.75},{"date":"2025-03-27","open":4266,"high":4624,"low":4192,"close":4410,"volume":3334306,"rsi_14":42.34,"sma_20":4946.25,"sma_60":3854.0,"sma_120":3352.92},{"date":"2025-03-28","open":4321,"high":4366,"low":4177,"close":4301,"volume":834616,"rsi_14":39.0,"sma_20":4931.25,"sma_60":3877.0,"sma_120":3364.71},{"date":"2025-03-31","open":4266,"high":4440,"low":4162,"close":4202,"volume":963542,"rsi_14":35.57,"sma_20":4861.5,"sma_60":3898.42,"sma_120":3375.54},{"date":"2025-04-01","open":4207,"high":4395,"low":4172,"close":4311,"volume":926869,"rsi_14":39.72,"sma_20":4833.0,"sma_60":3922.92,"sma_120":3387.75},{"date":"2025-04-02","open":4376,"high":4376,"low":4177,"close":4231,"volume":558061,"rsi_14":42.71,"sma_20":4810.75,"sma_60":3945.83,"sma_120":3399.71},{"date":"2025-04-03","open":4137,"high":4326,"low":4042,"close":4291,"volume":650796,"rsi_14":21.02,"sma_20":4770.0,"sma_60":3969.92,"sma_120":3412.17},{"date":"2025-04-04","open":4212,"high":4565,"low":4172,"close":4460,"volume":2568513,"rsi_14":30.86,"sma_20":4747.25,"sma_60":3996.75,"sma_120":3425.46},{"date":"2025-04-07","open":4729,"high":5609,"low":4624,"close":5400,"volume":14113713,"rsi_14":55.28,"sma_20":4766.25,"sma_60":4038.42,"sma_120":3447.17},{"date":"2025-04-08","open":5290,"high":6195,"low":5211,"close":5857,"volume":18041873,"rsi_14":60.31,"sma_20":4802.25,"sma_60":4087.92,"sma_120":3472.67},{"date":"2025-04-09","open":5827,"high":6454,"low":5778,"close":6245,"volume":16119555,"rsi_14":64.23,"sma_20":4866.5,"sma_60":4143.92,"sma_120":3501.0},{"date":"2025-04-10","open":6185,"high":6693,"low":6016,"close":6345,"volume":10487658,"rsi_14":66.85,"sma_20":4951.0,"sma_60":4201.25,"sma_120":3530.08},{"date":"2025-04-11","open":6732,"high":6921,"low":6335,"close":6434,"volume":7766836,"rsi_14":86.51,"sma_20":4996.0,"sma_60":4260.75,"sma_120":3559.67},{"date":"2025-04-14","open":8363,"high":8363,"low":8363,"close":8363,"volume":3461243,"rsi_14":92.65,"sma_20":5153.5,"sma_60":4353.25,"sma_120":3605.5},{"date":"2025-04-15","open":9815,"high":10442,"low":7946,"close":8343,"volume":26308249,"rsi_14":93.43,"sma_20":5316.5,"sma_60":4444.75,"sma_120":3651.54},{"date":"2025-04-16","open":8632,"high":9626,"low":8025,"close":8950,"volume":26630407,"rsi_14":94.02,"sma_20":5505.0,"sma_60":4546.83,"sma_120":3702.62},{"date":"2025-04-17","open":8552,"high":10104,"low":8522,"close":9248,"volume":29763314,"rsi_14":96.28,"sma_20":5706.5,"sma_60":4653.92,"sma_120":3756.12},{"date":"2025-04-18","open":9010,"high":9746,"low":8562,"close":8801,"volume":8770995,"rsi_14":90.39,"sma_20":5890.0,"sma_60":4753.67,"sma_120":3806.25},{"date":"2025-04-21","open":8811,"high":9447,"low":8781,"close":8910,"volume":5702756,"rsi_14":90.39,"sma_20":6118.75,"sma_60":4855.58,"sma_120":3857.0},{"date":"2025-04-22","open":8910,"high":9020,"low":8025,"close":8035,"volume":3981996,"rsi_14":79.31,"sma_20":6305.25,"sma_60":4943.5,"sma_120":3900.71},{"date":"2025-04-23","open":7478,"high":7637,"low":6872,"close":7120,"volume":4071618,"rsi_14":69.26,"sma_20":6448.75,"sma_60":5016.42,"sma_120":3936.79},{"date":"2025-04-24","open":7041,"high":7339,"low":6901,"close":7061,"volume":1725355,"rsi_14":67.97,"sma_20":6582.0,"sma_60":5089.25,"sma_120":3972.08},{"date":"2025-04-25","open":7140,"high":7458,"low":7041,"close":7349,"volume":1720002,"rsi_14":64.8,"sma_20":6735.25,"sma_60":5165.75,"sma_120":4009.96},{"date":"2025-04-28","open":7458,"high":7468,"low":6961,"close":7001,"volume":984870,"rsi_14":58.83,"sma_20":6876.0,"sma_60":5236.42,"sma_120":4044.83},{"date":"2025-04-29","open":6961,"high":7329,"low":6524,"close":7210,"volume":1519813,"rsi_14":57.66,"sma_20":7021.75,"sma_60":5311.58,"sma_120":4081.58},{"date":"2025-04-30","open":7220,"high":7230,"low":6951,"close":7080,"volume":716510,"rsi_14":55.82,"sma_20":7165.0,"sma_60":5384.67,"sma_120":4117.46},{"date":"2025-05-02","open":6663,"high":6832,"low":6514,"close":6722,"volume":933796,"rsi_14":52.19,"sma_20":7287.25,"sma_60":5450.83,"sma_120":4150.38},{"date":"2025-05-07","open":6722,"high":7896,"low":6713,"close":7429,"volume":7772319,"rsi_14":41.3,"sma_20":7436.5,"sma_60":5528.08,"sma_120":4188.92},{"date":"2025-05-08","open":7458,"high":7558,"low":7190,"close":7230,"volume":2923777,"rsi_14":39.96,"sma_20":7528.5,"sma_60":5602.42,"sma_120":4225.75},{"date":"2025-05-09","open":7269,"high":7389,"low":6901,"close":6921,"volume":1383921,"rsi_14":30.68,"sma_20":7582.0,"sma_60":5671.25,"sma_120":4260.0},{"date":"2025-05-12","open":7080,"high":7528,"low":6981,"close":7011,"volume":2791565,"rsi_14":27.81,"sma_20":7620.5,"sma_60":5740.92,"sma_120":4294.96},{"date":"2025-05-13","open":7061,"high":7498,"low":6832,"close":7090,"volume":2645022,"rsi_14":31.7,"sma_20":7658.0,"sma_60":5797.58,"sma_120":4330.33},{"date":"2025-05-14","open":7090,"high":7100,"low":6921,"close":6931,"volume":797361,"rsi_14":29.05,"sma_20":7683.0,"sma_60":5840.08,"sma_120":4365.21},{"date":"2025-05-15","open":6862,"high":6921,"low":6573,"close":6603,"volume":1258299,"rsi_14":32.86,"sma_20":7594.5,"sma_60":5877.0,"sma_120":4398.58},{"date":"2025-05-16","open":6603,"high":6663,"low":6315,"close":6514,"volume":1046710,"rsi_14":40.95,"sma_20":7502.5,"sma_60":5912.42,"sma_120":4431.12},{"date":"2025-05-19","open":6524,"high":6524,"low":6126,"close":6265,"volume":973179,"rsi_14":38.76,"sma_20":7367.5,"sma_60":5941.58,"sma_120":4461.5},{"date":"2025-05-20","open":6215,"high":6444,"low":6215,"close":6265,"volume":722773,"rsi_14":33.33,"sma_20":7217.5,"sma_60":5968.08,"sma_120":4491.29},{"date":"2025-05-21","open":6305,"high":6454,"low":6295,"close":6394,"volume":602178,"rsi_14":40.0,"sma_20":7096.5,"sma_60":5998.17,"sma_120":4521.96},{"date":"2025-05-22","open":6325,"high":6325,"low":5857,"close":5867,"volume":1218713,"rsi_14":29.97,"sma_20":6943.5,"sma_60":6014.0,"sma_120":4548.04},{"date":"2025-05-23","open":5897,"high":5977,"low":5599,"close":5738,"volume":905842,"rsi_14":29.97,"sma_20":6828.0,"sma_60":6032.42,"sma_120":4572.83},{"date":"2025-05-26","open":5738,"high":5907,"low":5529,"close":5738,"volume":842737,"rsi_14":33.55,"sma_20":6758.5,"sma_60":6050.25,"sma_120":4597.5},{"date":"2025-05-27","open":5808,"high":5927,"low":5549,"close":5599,"volume":740977,"rsi_14":12.3,"sma_20":6685.0,"sma_60":6071.08,"sma_120":4620.88},{"date":"2025-05-28","open":5619,"high":6762,"low":5529,"close":6056,"volume":10492727,"rsi_14":28.15,"sma_20":6620.0,"sma_60":6095.5,"sma_120":4647.71},{"date":"2025-05-29","open":6016,"high":6345,"low":5977,"close":6106,"volume":1600017,"rsi_14":33.2,"sma_20":6575.0,"sma_60":6104.17,"sma_120":4675.04},{"date":"2025-05-30","open":6265,"high":6464,"low":6096,"close":6255,"volume":2070564,"rsi_14":34.8,"sma_20":6527.0,"sma_60":6127.25,"sma_120":4703.38},{"date":"2025-06-02","open":6255,"high":7329,"low":6245,"close":6951,"volume":9477233,"rsi_14":47.76,"sma_20":6520.5,"sma_60":6165.42,"sma_120":4737.54},{"date":"2025-06-04","open":7409,"high":7508,"low":6862,"close":7250,"volume":6662959,"rsi_14":54.91,"sma_20":6547.0,"sma_60":6201.42,"sma_120":4774.29},{"date":"2025-06-05","open":7250,"high":8025,"low":7031,"close":7657,"volume":8880200,"rsi_14":65.87,"sma_20":6558.5,"sma_60":6247.42,"sma_120":4814.33},{"date":"2025-06-09","open":7816,"high":8443,"low":7627,"close":7717,"volume":10273501,"rsi_14":68.28,"sma_20":6583.0,"sma_60":6292.58,"sma_120":4855.5},{"date":"2025-06-10","open":7618,"high":7647,"low":7140,"close":7260,"volume":2462346,"rsi_14":64.2,"sma_20":6600.0,"sma_60":6328.08,"sma_120":4892.79},{"date":"2025-06-11","open":7269,"high":7797,"low":7120,"close":7697,"volume":2545922,"rsi_14":68.18,"sma_20":6634.5,"sma_60":6373.83,"sma_120":4934.17},{"date":"2025-06-12","open":7697,"high":7886,"low":7478,"close":7538,"volume":1592845,"rsi_14":64.41,"sma_20":6657.0,"sma_60":6422.0,"sma_120":4975.42},{"date":"2025-06-13","open":7508,"high":7548,"low":7140,"close":7279,"volume":1339653,"rsi_14":69.09,"sma_20":6674.5,"sma_60":6451.17,"sma_120":5013.17},{"date":"2025-06-16","open":7409,"high":7876,"low":7170,"close":7697,"volume":2631400,"rsi_14":74.56,"sma_20":6729.5,"sma_60":6492.5,"sma_120":5052.5},{"date":"2025-06-17","open":7787,"high":8005,"low":7588,"close":7916,"volume":2744695,"rsi_14":75.89,"sma_20":6800.0,"sma_60":6539.67,"sma_120":5094.38},{"date":"2025-06-18","open":7916,"high":8005,"low":7657,"close":7926,"volume":1905514,"rsi_14":78.54,"sma_20":6883.5,"sma_60":6585.33,"sma_120":5135.79},{"date":"2025-06-19","open":8155,"high":8304,"low":7816,"close":7866,"volume":2708251,"rsi_14":74.59,"sma_20":6964.0,"sma_60":6629.33,"sma_120":5176.79},{"date":"2025-06-20","open":7976,"high":8304,"low":7677,"close":7906,"volume":3276213,"rsi_14":74.53,"sma_20":7040.0,"sma_60":6675.5,"sma_120":5218.25},{"date":"2025-06-23","open":7777,"high":7856,"low":7578,"close":7647,"volume":1318860,"rsi_14":68.42,"sma_20":7129.5,"sma_60":6730.58,"sma_120":5257.25},{"date":"2025-06-24","open":7836,"high":8841,"low":7757,"close":8224,"volume":9045492,"rsi_14":67.39,"sma_20":7254.5,"sma_60":6795.92,"sma_120":5301.29},{"date":"2025-06-25","open":8403,"high":8503,"low":7976,"close":8055,"volume":2287342,"rsi_14":61.41,"sma_20":7371.0,"sma_60":6859.42,"sma_120":5344.33},{"date":"2025-06-26","open":8065,"high":8075,"low":7488,"close":7647,"volume":1381157,"rsi_14":49.86,"sma_20":7474.0,"sma_60":6913.67,"sma_120":5383.83},{"date":"2025-06-27","open":7647,"high":7767,"low":7260,"close":7319,"volume":877285,"rsi_14":44.76,"sma_20":7537.5,"sma_60":6964.25,"sma_120":5420.62},{"date":"2025-06-30","open":7260,"high":7518,"low":7140,"close":7359,"volume":618978,"rsi_14":51.47,"sma_20":7600.5,"sma_60":7017.17,"sma_120":5457.79},{"date":"2025-07-01","open":7627,"high":7677,"low":7299,"close":7359,"volume":383642,"rsi_14":44.26,"sma_20":7656.0,"sma_60":7068.25,"sma_120":5495.58},{"date":"2025-07-02","open":7389,"high":7478,"low":7110,"close":7200,"volume":278321,"rsi_14":44.26,"sma_20":7668.5,"sma_60":7118.0,"sma_120":5531.92},{"date":"2025-07-03","open":7220,"high":7747,"low":7160,"close":7250,"volume":945496,"rsi_14":49.45,"sma_20":7668.5,"sma_60":7167.58,"sma_120":5568.75},{"date":"2025-07-04","open":7448,"high":7538,"low":7110,"close":7150,"volume":299382,"rsi_14":38.68,"sma_20":7643.0,"sma_60":7212.67,"sma_120":5604.71},{"date":"2025-07-07","open":7220,"high":7230,"low":7001,"close":7011,"volume":243914,"rsi_14":30.64,"sma_20":7607.5,"sma_60":7239.67,"sma_120":5639.04},{"date":"2025-07-08","open":6961,"high":7359,"low":6882,"close":7250,"volume":440044,"rsi_14":36.82,"sma_20":7607.0,"sma_60":7263.0,"sma_120":5675.46},{"date":"2025-07-09","open":7260,"high":7260,"low":7080,"close":7180,"volume":217678,"rsi_14":36.68,"sma_20":7581.0,"sma_60":7278.67,"sma_120":5711.29},{"date":"2025-07-10","open":7429,"high":7508,"low":7299,"close":7339,"volume":431880,"rsi_14":39.48,"sma_20":7571.0,"sma_60":7295.33,"sma_120":5748.29},{"date":"2025-07-11","open":7389,"high":7399,"low":7160,"close":7160,"volume":215148,"rsi_14":40.68,"sma_20":7565.0,"sma_60":7307.5,"sma_120":5784.12},{"date":"2025-07-14","open":7230,"high":7240,"low":6971,"close":7061,"volume":208320,"rsi_14":22.79,"sma_20":7533.0,"sma_60":7285.67,"sma_120":5819.46},{"date":"2025-07-15","open":7071,"high":7250,"low":6991,"close":7160,"volume":190680,"rsi_14":28.37,"sma_20":7495.0,"sma_60":7265.83,"sma_120":5855.29},{"date":"2025-07-16","open":7190,"high":7220,"low":7041,"close":7190,"volume":202379,"rsi_14":36.47,"sma_20":7458.0,"sma_60":7236.33,"sma_120":5891.58},{"date":"2025-07-17","open":7120,"high":7250,"low":6981,"close":7061,"volume":235877,"rsi_14":41.33,"sma_20":7417.5,"sma_60":7199.67,"sma_120":5926.79},{"date":"2025-07-18","open":7061,"high":7100,"low":6971,"close":7041,"volume":169847,"rsi_14":39.19,"sma_20":7374.0,"sma_60":7170.17,"sma_120":5961.92},{"date":"2025-07-21","open":7041,"high":7150,"low":6991,"close":7061,"volume":146073,"rsi_14":40.0,"sma_20":7344.5,"sma_60":7139.17,"sma_120":5997.38},{"date":"2025-07-22","open":7180,"high":7916,"low":7061,"close":7419,"volume":4339222,"rsi_14":56.47,"sma_20":7304.0,"sma_60":7128.83,"sma_120":6036.17},{"date":"2025-07-23","open":7230,"high":7250,"low":7011,"close":7041,"volume":556069,"rsi_14":44.83,"sma_20":7253.0,"sma_60":7127.5,"sma_120":6071.96},{"date":"2025-07-24","open":7061,"high":7080,"low":6872,"close":6872,"volume":261800,"rsi_14":43.33,"sma_20":7214.0,"sma_60":7124.33,"sma_120":6106.79},{"date":"2025-07-25","open":6892,"high":7011,"low":6713,"close":6752,"volume":250335,"rsi_14":43.75,"sma_20":7185.5,"sma_60":7114.33,"sma_120":6140.04},{"date":"2025-07-28","open":6752,"high":6921,"low":6703,"close":6782,"volume":163938,"rsi_14":37.43,"sma_20":7156.5,"sma_60":7110.67,"sma_120":6173.54},{"date":"2025-07-29","open":6713,"high":6742,"low":6583,"close":6742,"volume":200542,"rsi_14":38.04,"sma_20":7125.5,"sma_60":7102.83,"sma_120":6207.21},{"date":"2025-07-30","open":6842,"high":6921,"low":6683,"close":6693,"volume":220991,"rsi_14":31.21,"sma_20":7100.0,"sma_60":7096.33,"sma_120":6240.5},{"date":"2025-07-31","open":6812,"high":7011,"low":6683,"close":6822,"volume":349273,"rsi_14":39.88,"sma_20":7078.5,"sma_60":7098.0,"sma_120":6274.42},{"date":"2025-08-01","open":6832,"high":6842,"low":6613,"close":6623,"volume":294850,"rsi_14":37.64,"sma_20":7052.0,"sma_60":7084.5,"sma_120":6306.29},{"date":"2025-08-04","open":6722,"high":6892,"low":6573,"close":6732,"volume":206851,"rsi_14":37.99,"sma_20":7038.0,"sma_60":7076.17,"sma_120":6339.29},{"date":"2025-08-05","open":6762,"high":6852,"low":6573,"close":6663,"volume":194145,"rsi_14":35.52,"sma_20":7008.5,"sma_60":7071.83,"sma_120":6371.54},{"date":"2025-08-06","open":6663,"high":6693,"low":6534,"close":6653,"volume":185281,"rsi_14":38.01,"sma_20":6982.0,"sma_60":7065.83,"sma_120":6403.38},{"date":"2025-08-07","open":6693,"high":6713,"low":6613,"close":6623,"volume":125960,"rsi_14":37.79,"sma_20":6946.0,"sma_60":7058.0,"sma_120":6427.79},{"date":"2025-08-08","open":6633,"high":6663,"low":6335,"close":6384,"volume":316633,"rsi_14":32.47,"sma_20":6907.0,"sma_60":7048.83,"sma_120":6444.46},{"date":"2025-08-11","open":6384,"high":6464,"low":6225,"close":6444,"volume":296109,"rsi_14":20.12,"sma_20":6876.0,"sma_60":7046.17,"sma_120":6461.58},{"date":"2025-08-12","open":6474,"high":6613,"low":6315,"close":6335,"volume":212479,"rsi_14":24.09,"sma_20":6834.5,"sma_60":7043.17,"sma_120":6477.79},{"date":"2025-08-13","open":6434,"high":6434,"low":6215,"close":6215,"volume":176999,"rsi_14":25.0,"sma_20":6785.5,"sma_60":7042.33,"sma_120":6491.96},{"date":"2025-08-14","open":6146,"high":6335,"low":6146,"close":6205,"volume":139416,"rsi_14":27.27,"sma_20":6742.5,"sma_60":7041.33,"sma_120":6504.71},{"date":"2025-08-18","open":6205,"high":6215,"low":6026,"close":6136,"volume":198562,"rsi_14":24.0,"sma_20":6697.0,"sma_60":7037.0,"sma_120":6517.58},{"date":"2025-08-19","open":6146,"high":6205,"low":6056,"close":6106,"volume":90636,"rsi_14":24.19,"sma_20":6649.0,"sma_60":7041.0,"sma_120":6527.5},{"date":"2025-08-20","open":6006,"high":6036,"low":5887,"close":5967,"volume":171391,"rsi_14":22.56,"sma_20":6576.0,"sma_60":7044.83,"sma_120":6538.62},{"date":"2025-08-21","open":5867,"high":6066,"low":5867,"close":5977,"volume":152117,"rsi_14":14.88,"sma_20":6522.5,"sma_60":7048.83,"sma_120":6549.54},{"date":"2025-08-22","open":5967,"high":6176,"low":5967,"close":6106,"volume":117039,"rsi_14":27.19,"sma_20":6484.0,"sma_60":7057.33,"sma_120":6564.21},{"date":"2025-08-25","open":6335,"high":6534,"low":6205,"close":6404,"volume":256173,"rsi_14":37.59,"sma_20":6466.5,"sma_60":7063.17,"sma_120":6579.33},{"date":"2025-08-26","open":6524,"high":6573,"low":6394,"close":6573,"volume":186906,"rsi_14":46.85,"sma_20":6456.0,"sma_60":7071.0,"sma_120":6587.58},{"date":"2025-08-27","open":6573,"high":6623,"low":6414,"close":6534,"volume":153427,"rsi_14":45.89,"sma_20":6445.5,"sma_60":7075.67,"sma_120":6601.46},{"date":"2025-08-28","open":6534,"high":6732,"low":6494,"close":6633,"volume":223018,"rsi_14":50.33,"sma_20":6442.5,"sma_60":7070.33,"sma_120":6617.88},{"date":"2025-08-29","open":6752,"high":6752,"low":6514,"close":6583,"volume":145921,"rsi_14":57.46,"sma_20":6430.5,"sma_60":7059.17,"sma_120":6630.29},{"date":"2025-09-01","open":6583,"high":6583,"low":6305,"close":6325,"volume":137987,"rsi_14":46.1,"sma_20":6415.5,"sma_60":7036.83,"sma_120":6642.12},{"date":"2025-09-02","open":6325,"high":6454,"low":6305,"close":6325,"volume":135634,"rsi_14":49.65,"sma_20":6395.0,"sma_60":7013.5,"sma_120":6653.04},{"date":"2025-09-03","open":6275,"high":6374,"low":6185,"close":6315,"volume":99458,"rsi_14":53.79,"sma_20":6377.5,"sma_60":6997.67,"sma_120":6662.88},{"date":"2025-09-04","open":6315,"high":6424,"low":6265,"close":6355,"volume":90623,"rsi_14":55.56,"sma_20":6362.5,"sma_60":6975.17,"sma_120":6674.5},{"date":"2025-09-05","open":6404,"high":6593,"low":6374,"close":6404,"volume":176673,"rsi_14":60.15,"sma_20":6351.5,"sma_60":6956.17,"sma_120":6689.08},{"date":"2025-09-08","open":6464,"high":6464,"low":6285,"close":6384,"volume":171116,"rsi_14":60.61,"sma_20":6351.5,"sma_60":6941.17,"sma_120":6696.17},{"date":"2025-09-09","open":6653,"high":6792,"low":6583,"close":6762,"volume":407274,"rsi_14":75.64,"sma_20":6367.5,"sma_60":6925.5,"sma_120":6709.0},{"date":"2025-09-10","open":6742,"high":6842,"low":6593,"close":6822,"volume":275179,"rsi_14":76.4,"sma_20":6392.0,"sma_60":6907.17,"sma_120":6723.42},{"date":"2025-09-11","open":7061,"high":7110,"low":6911,"close":7031,"volume":586917,"rsi_14":77.51,"sma_20":6433.0,"sma_60":6892.17,"sma_120":6738.75},{"date":"2025-09-12","open":7458,"high":7518,"low":7200,"close":7399,"volume":1085846,"rsi_14":78.41,"sma_20":6493.0,"sma_60":6884.33,"sma_120":6756.83},{"date":"2025-09-15","open":7260,"high":7339,"low":7110,"close":7240,"volume":409123,"rsi_14":69.14,"sma_20":6548.5,"sma_60":6873.17,"sma_120":6774.33},{"date":"2025-09-16","open":7240,"high":7250,"low":7041,"close":7130,"volume":287195,"rsi_14":66.48,"sma_20":6600.0,"sma_60":6864.5,"sma_120":6797.54},{"date":"2025-09-17","open":7110,"high":7906,"low":6991,"close":7787,"volume":1132416,"rsi_14":74.37,"sma_20":6691.5,"sma_60":6857.17,"sma_120":6826.54},{"date":"2025-09-18","open":7607,"high":7777,"low":7527,"close":7697,"volume":667836,"rsi_14":71.37,"sma_20":6775.0,"sma_60":6850.17,"sma_120":6854.79},{"date":"2025-09-19","open":7680,"high":7740,"low":7520,"close":7730,"volume":466383,"rsi_14":80.18,"sma_20":6854.5,"sma_60":6850.83,"sma_120":6882.25},{"date":"2025-09-22","open":7647,"high":7806,"low":7518,"close":7538,"volume":818639,"rsi_14":75.21,"sma_20":6911.5,"sma_60":6854.5,"sma_120":6909.38},{"date":"2025-09-23","open":7538,"high":8045,"low":7538,"close":7588,"volume":2076313,"rsi_14":76.02,"sma_20":6962.5,"sma_60":6858.33,"sma_120":6937.75},{"date":"2025-09-24","open":7528,"high":7548,"low":7250,"close":7359,"volume":732867,"rsi_14":69.06,"sma_20":7004.0,"sma_60":6858.33,"sma_120":6963.29},{"date":"2025-09-25","open":7359,"high":7478,"low":7250,"close":7309,"volume":401957,"rsi_14":67.17,"sma_20":7038.0,"sma_60":6860.17,"sma_120":6989.08},{"date":"2025-09-26","open":7309,"high":7309,"low":7110,"close":7200,"volume":414081,"rsi_14":64.96,"sma_20":7069.0,"sma_60":6859.33,"sma_120":7013.46},{"date":"2025-09-29","open":7210,"high":7637,"low":7210,"close":7498,"volume":650267,"rsi_14":63.91,"sma_20":7128.0,"sma_60":6865.17,"sma_120":7038.92},{"date":"2025-09-30","open":7538,"high":7608,"low":7369,"close":7379,"volume":312810,"rsi_14":60.29,"sma_20":7181.0,"sma_60":6871.33,"sma_120":7055.5},{"date":"2025-10-01","open":7458,"high":7498,"low":7240,"close":7240,"volume":350803,"rsi_14":53.96,"sma_20":7227.5,"sma_60":6871.17,"sma_120":7067.08},{"date":"2025-10-02","open":7289,"high":7806,"low":7240,"close":7498,"volume":1083839,"rsi_14":51.97,"sma_20":7285.0,"sma_60":6876.5,"sma_120":7077.58},{"date":"2025-10-10","open":7528,"high":7538,"low":7260,"close":7319,"volume":594779,"rsi_14":51.56,"sma_20":7331.0,"sma_60":6876.17,"sma_120":7085.75},{"date":"2025-10-13","open":7160,"high":7548,"low":6961,"close":7289,"volume":636441,"rsi_14":53.23,"sma_20":7376.5,"sma_60":6878.33,"sma_120":7092.92},{"date":"2025-10-14","open":7319,"high":7429,"low":7071,"close":7200,"volume":604791,"rsi_14":34.55,"sma_20":7398.5,"sma_60":6880.67,"sma_120":7083.17},{"date":"2025-10-15","open":7200,"high":7309,"low":7160,"close":7250,"volume":295983,"rsi_14":39.23,"sma_20":7420.0,"sma_60":6882.17,"sma_120":7074.0},{"date":"2025-10-16","open":7240,"high":7508,"low":7180,"close":7190,"volume":598646,"rsi_14":36.26,"sma_20":7428.0,"sma_60":6882.17,"sma_120":7059.25},{"date":"2025-10-17","open":7210,"high":7220,"low":6832,"close":6862,"volume":744553,"rsi_14":33.0,"sma_20":7401.0,"sma_60":6878.83,"sma_120":7039.25},{"date":"2025-10-20","open":6882,"high":7359,"low":6862,"close":7269,"volume":582881,"rsi_14":43.22,"sma_20":7402.5,"sma_60":6882.67,"sma_120":7026.42},{"date":"2025-10-21","open":7269,"high":7389,"low":7110,"close":7130,"volume":341626,"rsi_14":44.93,"sma_20":7402.5,"sma_60":6883.83,"sma_120":7011.5},{"date":"2025-10-22","open":7071,"high":7130,"low":6901,"close":7021,"volume":290580,"rsi_14":43.78,"sma_20":7364.0,"sma_60":6877.17,"sma_120":7003.0},{"date":"2025-10-23","open":6921,"high":7001,"low":6842,"close":6862,"volume":312287,"rsi_14":42.86,"sma_20":7325.0,"sma_60":6874.17,"sma_120":7000.83},{"date":"2025-10-24","open":6961,"high":6991,"low":6792,"close":6822,"volume":360880,"rsi_14":33.96,"sma_20":7281.5,"sma_60":6873.33,"sma_120":6998.83},{"date":"2025-10-27","open":6862,"high":7876,"low":6862,"close":7657,"volume":3765875,"rsi_14":54.93,"sma_20":7287.5,"sma_60":6888.5,"sma_120":7001.42},{"date":"2025-10-28","open":7608,"high":7985,"low":7389,"close":7707,"volume":1356840,"rsi_14":58.55,"sma_20":7293.5,"sma_60":6904.0,"sma_120":7007.33},{"date":"2025-10-29","open":7777,"high":7797,"low":7458,"close":7478,"volume":772443,"rsi_14":49.63,"sma_20":7299.5,"sma_60":6916.33,"sma_120":7009.58},{"date":"2025-10-30","open":7508,"high":7588,"low":6971,"close":7001,"volume":963050,"rsi_14":44.7,"sma_20":7284.0,"sma_60":6921.5,"sma_120":7008.92},{"date":"2025-10-31","open":7021,"high":7458,"low":6941,"close":7329,"volume":580555,"rsi_14":50.6,"sma_20":7290.5,"sma_60":6930.0,"sma_120":7014.0},{"date":"2025-11-03","open":7429,"high":7976,"low":7319,"close":7707,"volume":1984607,"rsi_14":57.06,"sma_20":7301.0,"sma_60":6948.17,"sma_120":7016.33},{"date":"2025-11-04","open":7757,"high":7767,"low":7399,"close":7448,"volume":787876,"rsi_14":52.62,"sma_20":7304.5,"sma_60":6960.17,"sma_120":7018.17},{"date":"2025-11-05","open":7439,"high":7439,"low":6852,"close":7220,"volume":890757,"rsi_14":50.38,"sma_20":7303.5,"sma_60":6969.5,"sma_120":7020.67},{"date":"2025-11-06","open":7279,"high":7856,"low":7250,"close":7309,"volume":1112824,"rsi_14":56.0,"sma_20":7294.0,"sma_60":6980.5,"sma_120":7023.17},{"date":"2025-11-07","open":7150,"high":7230,"low":6961,"close":7120,"volume":494765,"rsi_14":47.88,"sma_20":7284.0,"sma_60":6988.83,"sma_120":7023.42},{"date":"2025-11-10","open":7130,"high":7389,"low":7071,"close":7369,"volume":400663,"rsi_14":53.3,"sma_20":7288.0,"sma_60":7005.33,"sma_120":7027.08},{"date":"2025-11-11","open":7409,"high":7498,"low":7011,"close":7110,"volume":524779,"rsi_14":51.19,"sma_20":7283.5,"sma_60":7016.5,"sma_120":7031.33},{"date":"2025-11-12","open":7150,"high":7260,"low":7031,"close":7180,"volume":314938,"rsi_14":54.32,"sma_20":7280.0,"sma_60":7030.67,"sma_120":7036.92},{"date":"2025-11-13","open":7150,"high":7170,"low":6971,"close":7100,"volume":327195,"rsi_14":53.74,"sma_20":7275.5,"sma_60":7045.5,"sma_120":7043.92},{"date":"2025-11-14","open":6951,"high":7090,"low":6852,"close":6852,"volume":425712,"rsi_14":37.14,"sma_20":7275.0,"sma_60":7056.33,"sma_120":7048.83},{"date":"2025-11-17","open":6951,"high":6991,"low":6752,"close":6842,"volume":318614,"rsi_14":36.01,"sma_20":7253.5,"sma_60":7068.17,"sma_120":7052.58},{"date":"2025-11-18","open":6762,"high":6822,"low":6295,"close":6384,"volume":686201,"rsi_14":33.53,"sma_20":7216.0,"sma_60":7072.83,"sma_120":7056.92},{"date":"2025-11-19","open":6394,"high":6504,"low":6205,"close":6325,"volume":200871,"rsi_14":38.36,"sma_20":7181.0,"sma_60":7078.83,"sma_120":7061.83},{"date":"2025-11-20","open":6335,"high":6693,"low":6335,"close":6633,"volume":264456,"rsi_14":37.93,"sma_20":7169.5,"sma_60":7089.83,"sma_120":7069.33},{"date":"2025-11-21","open":6454,"high":6454,"low":6176,"close":6255,"volume":303463,"rsi_14":24.83,"sma_20":7141.0,"sma_60":7092.33,"sma_120":7074.83},{"date":"2025-11-24","open":6345,"high":6404,"low":6185,"close":6275,"volume":135791,"rsi_14":27.82,"sma_20":7071.5,"sma_60":7090.17,"sma_120":7076.67},{"date":"2025-11-25","open":6315,"high":6573,"low":6315,"close":6444,"volume":190351,"rsi_14":35.0,"sma_20":7008.0,"sma_60":7088.0,"sma_120":7079.5},{"date":"2025-11-26","open":6543,"high":7130,"low":6543,"close":6742,"volume":738713,"rsi_14":39.86,"sma_20":6971.0,"sma_60":7091.5,"sma_120":7083.58},{"date":"2025-11-27","open":6842,"high":7021,"low":6742,"close":6772,"volume":386217,"rsi_14":43.4,"sma_20":6959.5,"sma_60":7093.83,"sma_120":7082.08},{"date":"2025-11-28","open":6892,"high":7289,"low":6792,"close":7140,"volume":790635,"rsi_14":45.85,"sma_20":6950.0,"sma_60":7103.17,"sma_120":7081.17},{"date":"2025-12-01","open":7279,"high":7558,"low":7080,"close":7140,"volume":843016,"rsi_14":50.6,"sma_20":6921.5,"sma_60":7116.83,"sma_120":7076.83},{"date":"2025-12-02","open":7200,"high":7200,"low":7001,"close":7080,"volume":239868,"rsi_14":48.0,"sma_20":6903.0,"sma_60":7129.5,"sma_120":7071.5},{"date":"2025-12-03","open":7100,"high":7160,"low":6991,"close":7051,"volume":211648,"rsi_14":48.98,"sma_20":6894.5,"sma_60":7141.83,"sma_120":7069.75},{"date":"2025-12-04","open":7031,"high":7051,"low":6901,"close":7001,"volume":256609,"rsi_14":53.33,"sma_20":6879.0,"sma_60":7152.67,"sma_120":7063.92},{"date":"2025-12-05","open":7001,"high":7319,"low":6931,"close":7309,"volume":368330,"rsi_14":59.22,"sma_20":6888.5,"sma_60":7167.83,"sma_120":7062.0},{"date":"2025-12-08","open":7309,"high":7578,"low":7200,"close":7289,"volume":529734,"rsi_14":71.56,"sma_20":6884.5,"sma_60":7183.0,"sma_120":7062.08},{"date":"2025-12-09","open":7359,"high":7359,"low":7170,"close":7260,"volume":210000,"rsi_14":72.6,"sma_20":6892.0,"sma_60":7191.33,"sma_120":7058.42},{"date":"2025-12-10","open":7250,"high":7319,"low":7110,"close":7140,"volume":216844,"rsi_14":63.49,"sma_20":6890.0,"sma_60":7196.67,"sma_120":7051.92},{"date":"2025-12-11","open":7230,"high":7309,"low":7100,"close":7150,"volume":231487,"rsi_14":79.61,"sma_20":6892.5,"sma_60":7198.67,"sma_120":7045.42},{"date":"2025-12-12","open":7230,"high":7279,"low":7100,"close":7279,"volume":246285,"rsi_14":80.98,"sma_20":6914.0,"sma_60":7196.67,"sma_120":7040.5},{"date":"2025-12-15","open":7210,"high":7299,"low":7071,"close":7220,"volume":229943,"rsi_14":75.66,"sma_20":6933.0,"sma_60":7196.33,"sma_120":7034.75},{"date":"2025-12-16","open":7150,"high":7180,"low":6892,"close":6981,"volume":419898,"rsi_14":58.22,"sma_20":6963.0,"sma_60":7193.83,"sma_120":7029.17},{"date":"2025-12-17","open":7031,"high":7170,"low":6961,"close":7061,"volume":259655,"rsi_14":59.6,"sma_20":7000.0,"sma_60":7181.67,"sma_120":7019.42},{"date":"2025-12-18","open":6931,"high":7359,"low":6901,"close":7110,"volume":695359,"rsi_14":48.74,"sma_20":7024.0,"sma_60":7172.83,"sma_120":7011.5},{"date":"2025-12-19","open":7120,"high":7727,"low":7120,"close":7568,"volume":2024278,"rsi_14":63.03,"sma_20":7090.0,"sma_60":7170.83,"sma_120":7010.83},{"date":"2025-12-22","open":7777,"high":7876,"low":7568,"close":7777,"volume":1516264,"rsi_14":69.44,"sma_20":7165.5,"sma_60":7174.83,"sma_120":7014.67},{"date":"2025-12-23","open":7777,"high":7777,"low":7031,"close":7080,"volume":1435044,"rsi_14":50.61,"sma_20":7197.5,"sma_60":7166.33,"sma_120":7012.33},{"date":"2025-12-24","open":7110,"high":7220,"low":7011,"close":7021,"volume":374173,"rsi_14":50.4,"sma_20":7211.5,"sma_60":7160.67,"sma_120":7009.5},{"date":"2025-12-26","open":7170,"high":7349,"low":7100,"close":7170,"volume":501928,"rsi_14":46.98,"sma_20":7231.5,"sma_60":7158.33,"sma_120":7009.25},{"date":"2025-12-29","open":7210,"high":7430,"low":7140,"close":7310,"volume":411502,"rsi_14":49.58,"sma_20":7238.0,"sma_60":7159.5,"sma_120":7009.42},{"date":"2025-12-30","open":7310,"high":7330,"low":7160,"close":7220,"volume":197632,"rsi_14":48.37,"sma_20":7240.0,"sma_60":7154.17,"sma_120":7009.67},{"date":"2026-01-02","open":7190,"high":7400,"low":7060,"close":7400,"volume":352930,"rsi_14":54.37,"sma_20":7254.0,"sma_60":7153.83,"sma_120":7012.58},{"date":"2026-01-05","open":7510,"high":8100,"low":7320,"close":7920,"volume":2428972,"rsi_14":62.05,"sma_20":7295.5,"sma_60":7164.5,"sma_120":7017.83},{"date":"2026-01-06","open":7760,"high":7840,"low":7440,"close":7580,"volume":1071950,"rsi_14":54.01,"sma_20":7322.5,"sma_60":7165.17,"sma_120":7020.83},{"date":"2026-01-07","open":7610,"high":7650,"low":7380,"close":7540,"volume":470957,"rsi_14":54.35,"sma_20":7332.0,"sma_60":7168.17,"sma_120":7022.17},{"date":"2026-01-08","open":7470,"high":7530,"low":7330,"close":7380,"volume":299030,"rsi_14":55.73,"sma_20":7334.5,"sma_60":7169.0,"sma_120":7023.67},{"date":"2026-01-09","open":7370,"high":7540,"low":7210,"close":7280,"volume":357809,"rsi_14":52.85,"sma_20":7333.5,"sma_60":7169.67,"sma_120":7025.17},{"date":"2026-01-12","open":7280,"high":7590,"low":7240,"close":7350,"volume":473332,"rsi_14":53.14,"sma_20":7342.0,"sma_60":7170.67,"sma_120":7026.42},{"date":"2026-01-13","open":7350,"high":7360,"low":7160,"close":7240,"volume":341212,"rsi_14":43.46,"sma_20":7344.5,"sma_60":7170.83,"sma_120":7026.5},{"date":"2026-01-14","open":7270,"high":7270,"low":7110,"close":7200,"volume":252067,"rsi_14":38.35,"sma_20":7338.5,"sma_60":7175.83,"sma_120":7027.33},{"date":"2026-01-15","open":7150,"high":7220,"low":7050,"close":7170,"volume":394286,"rsi_14":51.26,"sma_20":7334.0,"sma_60":7173.5,"sma_120":7028.08},{"date":"2026-01-16","open":7160,"high":8180,"low":7160,"close":7630,"volume":4370169,"rsi_14":59.38,"sma_20":7391.0,"sma_60":7190.67,"sma_120":7032.5},{"date":"2026-01-19","open":7580,"high":7580,"low":7230,"close":7270,"volume":937818,"rsi_14":49.2,"sma_20":7397.0,"sma_60":7196.83,"sma_120":7030.92},{"date":"2026-01-20","open":7270,"high":8190,"low":7020,"close":7610,"volume":3467810,"rsi_14":57.09,"sma_20":7397.0,"sma_60":7209.33,"sma_120":7035.33},{"date":"2026-01-21","open":7350,"high":7630,"low":7240,"close":7390,"volume":814761,"rsi_14":49.82,"sma_20":7375.5,"sma_60":7204.17,"sma_120":7039.33},{"date":"2026-01-22","open":7460,"high":7590,"low":7250,"close":7370,"volume":612574,"rsi_14":49.47,"sma_20":7362.5,"sma_60":7199.83,"sma_120":7044.17},{"date":"2026-01-23","open":7370,"high":7820,"low":7370,"close":7720,"volume":1262346,"rsi_14":46.21,"sma_20":7392.5,"sma_60":7199.33,"sma_120":7051.67},{"date":"2026-01-26","open":7820,"high":8150,"low":7540,"close":8030,"volume":1760269,"rsi_14":58.62,"sma_20":7441.0,"sma_60":7207.83,"sma_120":7062.08},{"date":"2026-01-27","open":7990,"high":8280,"low":7780,"close":8200,"volume":1549481,"rsi_14":62.04,"sma_20":7490.5,"sma_60":7227.17,"sma_120":7074.33},{"date":"2026-01-28","open":8210,"high":8410,"low":8000,"close":8190,"volume":1538023,"rsi_14":65.64,"sma_20":7534.5,"sma_60":7240.83,"sma_120":7085.42},{"date":"2026-01-29","open":8240,"high":9060,"low":7950,"close":8540,"volume":4896493,"rsi_14":72.18,"sma_20":7600.5,"sma_60":7254.0,"sma_120":7101.08},{"date":"2026-01-30","open":8430,"high":8790,"low":8150,"close":8520,"volume":1796724,"rsi_14":70.97,"sma_20":7656.5,"sma_60":7271.17,"sma_120":7115.67},{"date":"2026-02-02","open":8420,"high":8580,"low":7920,"close":7970,"volume":1149258,"rsi_14":61.3,"sma_20":7659.0,"sma_60":7283.0,"sma_120":7126.25},{"date":"2026-02-03","open":8160,"high":8590,"low":8150,"close":8390,"volume":1474174,"rsi_14":66.48,"sma_20":7699.5,"sma_60":7300.33,"sma_120":7140.42},{"date":"2026-02-04","open":8650,"high":9650,"low":8420,"close":9280,"volume":5855429,"rsi_14":66.35,"sma_20":7483.5,"sma_60":7231.67,"sma_120":7060.08},{"date":"2026-02-05","open":9280,"high":9300,"low":8760,"close":8840,"volume":1596589,"rsi_14":64.79,"sma_20":7572.5,"sma_60":7249.83,"sma_120":7076.92},{"date":"2026-02-06","open":8550,"high":8760,"low":8070,"close":8490,"volume":1482545,"rsi_14":60.39,"sma_20":7636.5,"sma_60":7266.0,"sma_120":7091.17},{"date":"2026-02-09","open":8710,"high":8960,"low":8570,"close":8850,"volume":1110789,"rsi_14":65.41,"sma_20":7713.5,"sma_60":7296.17,"sma_120":7108.83},{"date":"2026-02-10","open":8880,"high":11500,"low":8720,"close":11500,"volume":9217738,"rsi_14":78.83,"sma_20":7927.5,"sma_60":7365.0,"sma_120":7147.5},{"date":"2026-02-11","open":12680,"high":13130,"low":11660,"close":11670,"volume":24271151,"rsi_14":79.11,"sma_20":8141.0,"sma_60":7430.33,"sma_120":7189.25},{"date":"2026-02-12","open":11680,"high":12540,"low":10940,"close":11680,"volume":10383099,"rsi_14":80.33,"sma_20":8329.0,"sma_60":7500.17,"sma_120":7230.17},{"date":"2026-02-13","open":11680,"high":13310,"low":11410,"close":12150,"volume":9234418,"rsi_14":81.94,"sma_20":8557.5,"sma_60":7581.67,"sma_120":7275.58},{"date":"2026-02-19","open":12540,"high":15440,"low":12170,"close":14060,"volume":14790529,"rsi_14":85.77,"sma_20":8883.5,"sma_60":7693.5,"sma_120":7337.0},{"date":"2026-02-20","open":14290,"high":15340,"low":13770,"close":14710,"volume":5983813,"rsi_14":86.05,"sma_20":9250.0,"sma_60":7819.33,"sma_120":7404.08},{"date":"2026-02-23","open":15120,"high":19120,"low":15050,"close":18520,"volume":12474311,"rsi_14":89.95,"sma_20":9812.0,"sma_60":8004.5,"sma_120":7504.92},{"date":"2026-02-24","open":17780,"high":19570,"low":16930,"close":18620,"volume":4812729,"rsi_14":92.45,"sma_20":10375.5,"sma_60":8195.67,"sma_120":7606.08},{"date":"2026-02-25","open":18620,"high":18790,"low":17220,"close":17520,"volume":1879799,"rsi_14":85.07,"sma_20":10889.5,"sma_60":8367.33,"sma_120":7699.0},{"date":"2026-02-26","open":17540,"high":19700,"low":17520,"close":17850,"volume":2518652,"rsi_14":86.73,"sma_20":11422.0,"sma_60":8558.17,"sma_120":7807.25},{"date":"2026-02-27","open":17850,"high":18510,"low":17290,"close":18000,"volume":1431378,"rsi_14":84.88,"sma_20":11963.5,"sma_60":8731.0,"sma_120":7893.67},{"date":"2026-03-03","open":17250,"high":18510,"low":17000,"close":17030,"volume":1666727,"rsi_14":81.43,"sma_20":12433.5,"sma_60":8900.17,"sma_120":7984.17},{"date":"2026-03-04","open":15500,"high":16320,"low":12910,"close":13320,"volume":2974865,"rsi_14":64.73,"sma_20":12718.0,"sma_60":9015.17,"sma_120":8044.0},{"date":"2026-03-05","open":15260,"high":16650,"low":15000,"close":16310,"volume":1914043,"rsi_14":69.61,"sma_20":13170.0,"sma_60":9181.0,"sma_120":8129.92},{"date":"2026-03-06","open":16000,"high":17340,"low":15200,"close":16500,"volume":1134703,"rsi_14":65.1,"sma_20":13614.5,"sma_60":9344.83,"sma_120":8217.33},{"date":"2026-03-09","open":15000,"high":15590,"low":14370,"close":15110,"volume":1088321,"rsi_14":59.67,"sma_20":14000.5,"sma_60":9491.83,"sma_120":8292.08},{"date":"2026-03-10","open":16810,"high":16820,"low":15510,"close":16100,"volume":1065660,"rsi_14":61.78,"sma_20":14341.5,"sma_60":9655.0,"sma_120":8372.58},{"date":"2026-03-11","open":16250,"high":16770,"low":15100,"close":15990,"volume":942789,"rsi_14":60.43,"sma_20":14699.0,"sma_60":9813.5,"sma_120":8450.75},{"date":"2026-03-12","open":15960,"high":16690,"low":14970,"close":15390,"volume":1191195,"rsi_14":53.89,"sma_20":15044.0,"sma_60":9957.0,"sma_120":8524.25},{"date":"2026-03-13","open":14830,"high":15350,"low":14550,"close":14770,"volume":1010560,"rsi_14":50.18,"sma_20":15340.0,"sma_60":10089.67,"sma_120":8591.75},{"date":"2026-03-16","open":14770,"high":15150,"low":14000,"close":14000,"volume":975737,"rsi_14":33.88,"sma_20":15465.0,"sma_60":10210.83,"sma_120":8663.83},{"date":"2026-03-17","open":14550,"high":15360,"low":14530,"close":14680,"volume":1021599,"rsi_14":36.51,"sma_20":15615.5,"sma_60":10328.33,"sma_120":8722.58},{"date":"2026-03-18","open":15300,"high":15830,"low":14810,"close":15000,"volume":1278445,"rsi_14":40.88,"sma_20":15781.5,"sma_60":10459.67,"sma_120":8794.58},{"date":"2026-03-19","open":14300,"high":14540,"low":13900,"close":13970,"volume":1033993,"rsi_14":36.64,"sma_20":15872.5,"sma_60":10574.33,"sma_120":8858.08},{"date":"2026-03-20","open":13970,"high":14260,"low":13550,"close":14180,"volume":860123,"rsi_14":36.9,"sma_20":15878.5,"sma_60":10693.33,"sma_120":8923.0},{"date":"2026-03-23","open":13700,"high":13890,"low":13200,"close":13200,"volume":650578,"rsi_14":36.87,"sma_20":15803.0,"sma_60":10790.83,"sma_120":8979.33},{"date":"2026-03-24","open":13780,"high":13910,"low":13030,"close":13500,"volume":486260,"rsi_14":50.81,"sma_20":15552.0,"sma_60":10893.67,"sma_120":9038.33},{"date":"2026-03-25","open":13600,"high":14400,"low":13550,"close":14280,"volume":658718,"rsi_14":38.68,"sma_20":15335.0,"sma_60":11010.0,"sma_120":9100.67},{"date":"2026-03-26","open":14280,"high":14280,"low":13510,"close":13510,"volume":524062,"rsi_14":34.35,"sma_20":15134.5,"sma_60":11115.5,"sma_120":9156.08},{"date":"2026-03-27","open":11830,"high":15253,"low":11830,"close":13510,"volume":5988908,"rsi_14":49.22,"sma_20":14990.0,"sma_60":11245.0,"sma_120":9221.83},{"date":"2026-03-30","open":14420,"high":14780,"low":13750,"close":13870,"volume":1102675,"rsi_14":38.52,"sma_20":14783.5,"sma_60":11354.17,"sma_120":9275.42},{"date":"2026-03-31","open":13620,"high":13710,"low":12930,"close":13030,"volume":750666,"rsi_14":35.82,"sma_20":14583.5,"sma_60":11450.33,"sma_120":9323.33},{"date":"2026-04-01","open":13430,"high":14160,"low":13430,"close":14050,"volume":636707,"rsi_14":43.83,"sma_20":14620.0,"sma_60":11567.5,"sma_120":9380.67},{"date":"2026-04-02","open":14200,"high":14200,"low":12750,"close":12970,"volume":860395,"rsi_14":42.05,"sma_20":14453.0,"sma_60":11665.33,"sma_120":9423.5},{"date":"2026-04-03","open":13500,"high":13900,"low":13170,"close":13270,"volume":480683,"rsi_14":46.64,"sma_20":14291.5,"sma_60":11767.33,"sma_120":9470.08},{"date":"2026-04-06","open":13300,"high":13500,"low":12960,"close":13010,"volume":344679,"rsi_14":41.99,"sma_20":14186.5,"sma_60":11857.33,"sma_120":9514.08},{"date":"2026-04-07","open":13250,"high":13410,"low":12600,"close":12730,"volume":558570,"rsi_14":39.08,"sma_20":14018.0,"sma_60":11939.17,"sma_120":9557.0},{"date":"2026-04-08","open":13240,"high":13920,"low":13210,"close":13820,"volume":719907,"rsi_14":49.28,"sma_20":13909.5,"sma_60":12050.83,"sma_120":9608.58},{"date":"2026-04-09","open":13780,"high":13780,"low":13030,"close":13190,"volume":431456,"rsi_14":45.45,"sma_20":13799.5,"sma_60":12153.0,"sma_120":9656.83},{"date":"2026-04-10","open":13510,"high":14415,"low":13300,"close":14140,"volume":873446,"rsi_14":54.34,"sma_20":13768.0,"sma_60":12268.5,"sma_120":9713.42},{"date":"2026-04-13","open":13560,"high":14050,"low":13510,"close":13910,"volume":572208,"rsi_14":51.9,"sma_20":13763.5,"sma_60":12378.5,"sma_120":9769.0},{"date":"2026-04-14","open":14270,"high":16440,"low":14200,"close":14950,"volume":3004149,"rsi_14":53.04,"sma_20":13777.0,"sma_60":12507.33,"sma_120":9830.75},{"date":"2026-04-15","open":15380,"high":15400,"low":14620,"close":14710,"volume":799867,"rsi_14":55.71,"sma_20":13762.5,"sma_60":12629.17,"sma_120":9891.5},{"date":"2026-04-16","open":14900,"high":17000,"low":14520,"close":15530,"volume":3877255,"rsi_14":52.89,"sma_20":13840.5,"sma_60":12756.0,"sma_120":9960.25},{"date":"2026-04-17","open":15660,"high":15680,"low":14150,"close":15300,"volume":762107,"rsi_14":57.94,"sma_20":13896.5,"sma_60":12884.67,"sma_120":10024.92},{"date":"2026-04-20","open":15200,"high":15400,"low":14630,"close":14710,"volume":664569,"rsi_14":59.59,"sma_20":13972.0,"sma_60":13004.17,"sma_120":10086.17},{"date":"2026-04-21","open":14830,"high":15380,"low":14550,"close":14680,"volume":583242,"rsi_14":54.05,"sma_20":14031.0,"sma_60":13125.83,"sma_120":10147.42},{"date":"2026-04-22","open":14670,"high":15800,"low":14410,"close":15380,"volume":1694615,"rsi_14":66.31,"sma_20":14086.0,"sma_60":13260.83,"sma_120":10215.25},{"date":"2026-04-23","open":15730,"high":15830,"low":15030,"close":15430,"volume":1131097,"rsi_14":65.13,"sma_20":14182.0,"sma_60":13395.5,"sma_120":10283.08},{"date":"2026-04-24","open":15600,"high":16400,"low":15550,"close":16040,"volume":1804906,"rsi_14":70.23,"sma_20":14236.0,"sma_60":13542.17,"sma_120":10356.5},{"date":"2026-04-27","open":16050,"high":16290,"low":15450,"close":16000,"volume":1111519,"rsi_14":72.55,"sma_20":14342.5,"sma_60":13688.83,"sma_120":10432.33},{"date":"2026-04-28","open":16160,"high":19620,"low":15900,"close":18190,"volume":14107634,"rsi_14":76.17,"sma_20":14600.5,"sma_60":13872.5,"sma_120":10523.0},{"date":"2026-04-29","open":17780,"high":18060,"low":17070,"close":17760,"volume":2087281,"rsi_14":78.04,"sma_20":14786.0,"sma_60":14041.33,"sma_120":10616.0},{"date":"2026-04-30","open":17840,"high":18460,"low":17020,"close":17060,"volume":1894896,"rsi_14":65.91,"sma_20":15339.5,"sma_60":14179.67,"sma_120":14907.67},{"date":"2026-05-04","open":17480,"high":18500,"low":16600,"close":17260,"volume":2132002,"rsi_14":71.28,"sma_20":15190.0,"sma_60":14382.0,"sma_120":10802.33},{"date":"2026-05-06","open":17350,"high":18500,"low":16400,"close":16400,"volume":1615254,"rsi_14":59.43,"sma_20":15359.5,"sma_60":14515.5,"sma_120":10876.33},{"date":"2026-05-07","open":16440,"high":16830,"low":15650,"close":15780,"volume":1088416,"rsi_14":56.63,"sma_20":15512.0,"sma_60":14623.83,"sma_120":10949.17},{"date":"2026-05-08","open":15780,"high":16190,"low":15110,"close":15720,"volume":639021,"rsi_14":51.3,"sma_20":15607.0,"sma_60":14738.5,"sma_120":11018.75},{"date":"2026-05-11","open":15760,"high":16440,"low":15530,"close":15830,"volume":795735,"rsi_14":53.69,"sma_20":15739.0,"sma_60":14860.83,"sma_120":11086.08},{"date":"2026-05-12","open":16100,"high":16200,"low":14660,"close":15220,"volume":1135915,"rsi_14":53.54,"sma_20":15793.0,"sma_60":14967.0,"sma_120":11150.5},{"date":"2026-05-13","open":15150,"high":15150,"low":14580,"close":14800,"volume":502693,"rsi_14":50.79,"sma_20":15837.5,"sma_60":15022.0,"sma_120":11213.33},{"date":"2026-05-14","open":15050,"high":15330,"low":14250,"close":14690,"volume":517496,"rsi_14":45.08,"sma_20":15824.5,"sma_60":15072.33,"sma_120":11274.5},{"date":"2026-05-15","open":14730,"high":15200,"low":13450,"close":13680,"volume":870817,"rsi_14":39.02,"sma_20":15773.0,"sma_60":15105.67,"sma_120":11328.83},{"date":"2026-05-18","open":13680,"high":13680,"low":12860,"close":13360,"volume":529349,"rsi_14":32.55,"sma_20":15664.5,"sma_60":15125.83,"sma_120":11378.42},{"date":"2026-05-19","open":13340,"high":13530,"low":12520,"close":12770,"volume":513964,"rsi_14":30.38,"sma_20":15538.0,"sma_60":15104.33,"sma_120":11425.25},{"date":"2026-05-20","open":12500,"high":12770,"low":12010,"close":12350,"volume":454940,"rsi_14":4.8,"sma_20":15420.0,"sma_60":15065.0,"sma_120":11468.0},{"date":"2026-05-21","open":12560,"high":13240,"low":12530,"close":13110,"volume":379328,"rsi_14":15.76,"sma_20":15341.5,"sma_60":14974.83,"sma_120":11517.75},{"date":"2026-05-22","open":13120,"high":13890,"low":13120,"close":13650,"volume":400751,"rsi_14":24.28,"sma_20":15255.0,"sma_60":14892.0,"sma_120":11574.08},{"date":"2026-05-26","open":13770,"high":14510,"low":13770,"close":13990,"volume":479214,"rsi_14":25.85,"sma_20":15183.0,"sma_60":14833.17,"sma_120":11633.33},{"date":"2026-05-27","open":14200,"high":14280,"low":13300,"close":13330,"volume":490690,"rsi_14":26.64,"sma_20":15047.5,"sma_60":14757.83,"sma_120":11690.92},{"date":"2026-05-28","open":14050,"high":14280,"low":12360,"close":12890,"volume":590471,"rsi_14":27.39,"sma_20":14892.0,"sma_60":14672.67,"sma_120":11745.33},{"date":"2026-05-29","open":15390,"high":16750,"low":13860,"close":14100,"volume":11124796,"rsi_14":39.26,"sma_20":14687.5,"sma_60":14623.83,"sma_120":11807.25},{"date":"2026-06-01","open":14100,"high":14670,"low":12860,"close":12860,"volume":1820263,"rsi_14":32.87,"sma_20":14442.5,"sma_60":14616.17,"sma_120":11862.0},{"date":"2026-06-02","open":12610,"high":14230,"low":12010,"close":12860,"volume":3139657,"rsi_14":35.36,"sma_20":14232.5,"sma_60":14558.67,"sma_120":11916.58},{"date":"2026-06-04","open":12530,"high":13370,"low":12270,"close":12920,"volume":618118,"rsi_14":37.79,"sma_20":14015.5,"sma_60":14499.0,"sma_120":11970.25},{"date":"2026-06-05","open":12780,"high":13050,"low":12000,"close":12040,"volume":661425,"rsi_14":34.36,"sma_20":13797.5,"sma_60":14447.83,"sma_120":12014.08},{"date":"2026-06-08","open":10820,"high":11500,"low":10720,"close":10860,"volume":623962,"rsi_14":33.68,"sma_20":13551.5,"sma_60":14360.5,"sma_120":12047.83},{"date":"2026-06-09","open":11000,"high":11700,"low":11000,"close":11590,"volume":382523,"rsi_14":40.22,"sma_20":13345.0,"sma_60":14287.17,"sma_120":12084.58},{"date":"2026-06-10","open":11420,"high":11570,"low":10470,"close":10700,"volume":530858,"rsi_14":38.93,"sma_20":13088.5,"sma_60":14209.0,"sma_120":12113.92},{"date":"2026-06-11","open":10400,"high":10980,"low":10230,"close":10980,"volume":357099,"rsi_14":42.56,"sma_20":12876.5,"sma_60":14145.83,"sma_120":12146.08},{"date":"2026-06-12","open":11250,"high":11650,"low":11130,"close":11270,"volume":362217,"rsi_14":39.47,"sma_20":12700.0,"sma_60":14100.33,"sma_120":12180.92},{"date":"2026-06-15","open":11710,"high":12140,"low":11450,"close":11770,"volume":395911,"rsi_14":39.2,"sma_20":12554.0,"sma_60":14051.83,"sma_120":12220.33},{"date":"2026-06-16","open":11850,"high":12070,"low":11520,"close":11710,"volume":275912,"rsi_14":36.46,"sma_20":12455.5,"sma_60":13997.0,"sma_120":12256.67},{"date":"2026-06-17","open":11710,"high":11710,"low":11330,"close":11410,"volume":212957,"rsi_14":42.55,"sma_20":11911.0,"sma_60":13731.5,"sma_120":12515.58},{"date":"2026-06-18","open":11340,"high":11380,"low":10950,"close":11000,"volume":278734,"rsi_14":38.23,"sma_20":12269.5,"sma_60":13901.33,"sma_120":12321.5},{"date":"2026-06-19","open":10990,"high":11160,"low":10000,"close":10360,"volume":532275,"rsi_14":24.93,"sma_20":12170.0,"sma_60":13854.0,"sma_120":12348.0},{"date":"2026-06-22","open":10000,"high":10500,"low":9900,"close":10170,"volume":391620,"rsi_14":29.02,"sma_20":12023.0,"sma_60":13798.5,"sma_120":12372.83},{"date":"2026-06-23","open":10120,"high":10200,"low":9310,"close":9310,"volume":672576,"rsi_14":25.58,"sma_20":11806.0,"sma_60":13715.67,"sma_120":12389.42},{"date":"2026-06-24","open":9190,"high":9650,"low":9050,"close":9270,"volume":351291,"rsi_14":24.83,"sma_20":11570.0,"sma_60":13645.0,"sma_120":12406.17},{"date":"2026-06-25","open":9270,"high":9620,"low":9120,"close":9190,"volume":290992,"rsi_14":27.91,"sma_20":11363.0,"sma_60":13548.83,"sma_120":12424.25},{"date":"2026-06-26","open":9120,"high":9170,"low":8290,"close":8480,"volume":575551,"rsi_14":30.1,"sma_20":11142.5,"sma_60":13459.0,"sma_120":12435.75},{"date":"2026-06-29","open":8350,"high":9280,"low":8350,"close":9230,"volume":330234,"rsi_14":30.33,"sma_20":10899.0,"sma_60":13395.67,"sma_120":12453.08},{"date":"2026-06-30","open":9230,"high":9520,"low":9040,"close":9290,"volume":154279,"rsi_14":36.36,"sma_20":10720.5,"sma_60":13316.33,"sma_120":12467.08},{"date":"2026-07-01","open":9290,"high":9850,"low":9160,"close":9460,"volume":281901,"rsi_14":34.98,"sma_20":10550.5,"sma_60":13257.83,"sma_120":12480.75},{"date":"2026-07-02","open":9460,"high":9480,"low":8520,"close":8750,"volume":301423,"rsi_14":27.01,"sma_20":10342.0,"sma_60":13182.5,"sma_120":12494.33},{"date":"2026-07-03","open":8740,"high":8960,"low":8200,"close":8960,"volume":252338,"rsi_14":22.93,"sma_20":10188.0,"sma_60":13115.0,"sma_120":12510.17},{"date":"2026-07-06","open":8960,"high":9130,"low":8540,"close":8820,"volume":174230,"rsi_14":22.58,"sma_20":10086.0,"sma_60":13049.83,"sma_120":12523.58},{"date":"2026-07-07","open":8820,"high":8960,"low":8270,"close":8580,"volume":263148,"rsi_14":22.84,"sma_20":9935.5,"sma_60":12962.5,"sma_120":12534.17},{"date":"2026-07-08","open":8400,"high":8770,"low":8000,"close":8100,"volume":284883,"rsi_14":22.54,"sma_20":9805.5,"sma_60":12877.67,"sma_120":12541.5},{"date":"2026-07-09","open":8040,"high":8440,"low":7890,"close":8010,"volume":314867,"rsi_14":25.16,"sma_20":9657.0,"sma_60":12775.5,"sma_120":12546.58},{"date":"2026-07-10","open":8040,"high":8750,"low":8040,"close":8610,"volume":205245,"rsi_14":34.82,"sma_20":9524.0,"sma_60":12687.17,"sma_120":12552.33},{"date":"2026-07-13","open":8700,"high":8800,"low":7800,"close":7970,"volume":221900,"rsi_14":36.38,"sma_20":9334.0,"sma_60":12570.83,"sma_120":12555.58},{"date":"2026-07-14","open":7750,"high":7900,"low":7280,"close":7620,"volume":332177,"rsi_14":34.23,"sma_20":9129.5,"sma_60":12452.67,"sma_120":12556.25},{"date":"2026-07-15","open":7770,"high":8250,"low":7770,"close":8200,"volume":229879,"rsi_14":41.36,"sma_20":8969.0,"sma_60":12330.5,"sma_120":12563.08},{"date":"2026-07-16","open":8100,"high":8100,"low":7720,"close":7770,"volume":136382,"rsi_14":43.49,"sma_20":8807.5,"sma_60":12205.0,"sma_120":12567.17},{"date":"2026-07-20","open":7450,"high":7770,"low":7310,"close":7380,"volume":151913,"rsi_14":31.83,"sma_20":8658.5,"sma_60":12082.83,"sma_120":12567.42},{"date":"2026-07-21","open":7300,"high":7630,"low":7200,"close":7410,"volume":145529,"rsi_14":31.42,"sma_20":8520.5,"sma_60":11961.67,"sma_120":12568.83},{"date":"2026-07-22","open":7610,"high":7870,"low":7500,"close":7500,"volume":118528,"rsi_14":30.32,"sma_20":8430.0,"sma_60":11830.33,"sma_120":12571.33},{"date":"2026-07-23","open":7580,"high":7990,"low":7580,"close":7980,"volume":139153,"rsi_14":41.89,"sma_20":8365.5,"sma_60":11706.17,"sma_120":12578.08},{"date":"2026-07-24","open":7850,"high":7910,"low":7530,"close":7570,"volume":134608,"rsi_14":35.96,"sma_20":8284.5,"sma_60":11565.0,"sma_120":12577.58},{"date":"2026-07-27","open":7790,"high":8240,"low":7670,"close":7850,"volume":211891,"rsi_14":40.47,"sma_20":8253.0,"sma_60":11429.17,"sma_120":12582.42},{"date":"2026-07-28","open":7580,"high":7800,"low":7060,"close":7080,"volume":187008,"rsi_14":36.65,"sma_20":8145.5,"sma_60":11244.0,"sma_120":12578.0},{"date":"2026-07-29","open":7090,"high":7330,"low":6160,"close":6320,"volume":389617,"rsi_14":34.92,"sma_20":7997.0,"sma_60":11053.33,"sma_120":12569.08},{"date":"2026-07-30","open":6120,"high":6780,"low":6120,"close":6300,"volume":230673,"rsi_14":35.33,"sma_20":7839.0,"sma_60":10874.0,"sma_120":12550.58},{"date":"2026-07-31","open":6700,"high":7480,"low":6660,"close":7470,"volume":303142,"rsi_14":41.09,"sma_20":7775.0,"sma_60":10710.83,"sma_120":12546.42},{"date":"2026-08-03","open":7400,"high":7750,"low":7160,"close":7330,"volume":164602,"rsi_14":44.58,"sma_20":7693.5,"sma_60":10559.67,"sma_120":12537.58},{"date":"2026-08-04","open":7400,"high":7990,"low":7400,"close":7990,"volume":179703,"rsi_14":52.98,"sma_20":7652.0,"sma_60":10429.83,"sma_120":12526.83},{"date":"2026-08-05","open":7990,"high":8370,"low":7990,"close":8250,"volume":228569,"rsi_14":50.42,"sma_20":7635.5,"sma_60":10305.33,"sma_120":12521.92},{"date":"2026-08-06","open":8300,"high":8360,"low":7960,"close":8090,"volume":126302,"rsi_14":52.85,"sma_20":7635.0,"sma_60":10176.33,"sma_120":12518.58},{"date":"2026-08-07","open":8130,"high":8310,"low":7700,"close":7930,"volume":84186,"rsi_14":55.1,"sma_20":7631.0,"sma_60":10054.83,"sma_120":12510.92},{"date":"2026-08-10","open":8040,"high":8560,"low":8040,"close":8440,"volume":150119,"rsi_14":58.77,"sma_20":7622.5,"sma_60":9948.83,"sma_120":12485.42},{"date":"2026-08-11","open":8440,"high":8590,"low":8230,"close":8350,"volume":108495,"rsi_14":57.24,"sma_20":7641.5,"sma_60":9843.17,"sma_120":12457.75},{"date":"2026-08-12","open":8350,"high":8430,"low":8050,"close":8280,"volume":123293,"rsi_14":52.75,"sma_20":7674.5,"sma_60":9753.17,"sma_120":12429.42},{"date":"2026-08-13","open":8480,"high":8820,"low":8390,"close":8400,"volume":251408,"rsi_14":58.03,"sma_20":7684.5,"sma_60":9670.5,"sma_120":12398.17},{"date":"2026-08-14","open":8400,"high":8680,"low":8320,"close":8510,"volume":124306,"rsi_14":56.6,"sma_20":7721.5,"sma_60":9599.5,"sma_120":12351.92},{"date":"2026-08-18","open":8600,"high":8630,"low":8140,"close":8200,"volume":128459,"rsi_14":62.33,"sma_20":7762.5,"sma_60":9530.33,"sma_120":12297.67},{"date":"2026-08-19","open":8140,"high":8290,"low":7900,"close":7950,"volume":110184,"rsi_14":70.22,"sma_20":7789.5,"sma_60":9444.33,"sma_120":12209.58},{"date":"2026-08-20","open":8030,"high":8340,"low":8010,"close":8080,"volume":85357,"rsi_14":71.5,"sma_20":7818.5,"sma_60":9351.5,"sma_120":12121.75},{"date":"2026-08-21","open":7990,"high":8080,"low":7610,"close":7840,"volume":172373,"rsi_14":55.76,"sma_20":7811.5,"sma_60":9249.0,"sma_120":12041.08},{"date":"2026-08-24","open":8610,"high":9130,"low":8000,"close":8350,"volume":554170,"rsi_14":64.25,"sma_20":7850.5,"sma_60":9166.0,"sma_120":11961.92},{"date":"2026-08-25","open":8200,"high":8470,"low":7790,"close":8430,"volume":173432,"rsi_14":57.33,"sma_20":7879.5,"sma_60":9091.67,"sma_120":11882.17},{"date":"2026-08-26","open":8430,"high":8480,"low":8070,"close":8250,"volume":125572,"rsi_14":50.0,"sma_20":7938.0,"sma_60":8994.17,"sma_120":11809.0},{"date":"2026-08-27","open":8270,"high":8540,"low":8160,"close":8300,"volume":158645,"rsi_14":53.74,"sma_20":8037.0,"sma_60":8918.17,"sma_120":11767.17},{"date":"2026-08-28","open":8300,"high":8510,"low":8080,"close":8510,"volume":128953,"rsi_14":60.14,"sma_20":8147.5,"sma_60":8845.67,"sma_120":11702.17},{"date":"2026-08-31","open":8430,"high":8430,"low":8005,"close":8380,"volume":92985,"rsi_14":48.79,"sma_20":8193.0,"sma_60":8770.0,"sma_120":11634.5},{"date":"2026-09-01","open":8280,"high":8300,"low":8050,"close":8090,"volume":115211,"rsi_14":45.15,"sma_20":8231.0,"sma_60":8704.17,"sma_120":11576.0},{"date":"2026-09-02","open":7980,"high":8070,"low":7815,"close":7880,"volume":88270,"rsi_14":42.91,"sma_20":8225.5,"sma_60":8654.5,"sma_120":11507.5},{"date":"2026-09-03","open":7950,"high":8050,"low":7630,"close":7750,"volume":102520,"rsi_14":38.52,"sma_20":8200.5,"sma_60":8590.5,"sma_120":11438.83},{"date":"2026-09-04","open":7850,"high":8070,"low":7850,"close":7990,"volume":83718,"rsi_14":41.22,"sma_20":8195.5,"sma_60":8545.33,"sma_120":11377.17},{"date":"2026-09-07","open":8050,"high":8210,"low":7900,"close":8010,"volume":122726,"rsi_14":46.44,"sma_20":8199.5,"sma_60":8495.83,"sma_120":11320.83},{"date":"2026-09-08","open":8060,"high":8450,"low":8060,"close":8090,"volume":203993,"rsi_14":52.8,"sma_20":8182.0,"sma_60":8442.83,"sma_120":11271.58},{"date":"2026-09-09","open":8010,"high":8320,"low":8010,"close":8210,"volume":91290,"rsi_14":52.61,"sma_20":8175.0,"sma_60":8383.5,"sma_120":11217.67},{"date":"2026-09-10","open":8190,"high":8240,"low":7970,"close":8140,"volume":73772,"rsi_14":56.47,"sma_20":8168.0,"sma_60":8324.0,"sma_120":11160.5},{"date":"2026-09-11","open":7950,"high":8140,"low":7900,"close":8000,"volume":63218,"rsi_14":41.03,"sma_20":8148.0,"sma_60":8267.17,"sma_120":11110.75},{"date":"2026-09-14","open":7920,"high":8000,"low":7710,"close":7790,"volume":56735,"rsi_14":34.62,"sma_20":8112.0,"sma_60":8213.67,"sma_120":11057.5},{"date":"2026-09-15","open":7870,"high":8020,"low":7730,"close":7830,"volume":69346,"rsi_14":39.18,"sma_20":8093.5,"sma_60":8171.5,"sma_120":11012.75},{"date":"2026-09-16","open":7810,"high":7960,"low":7650,"close":7900,"volume":117833,"rsi_14":39.8,"sma_20":8091.0,"sma_60":8133.67,"sma_120":10966.08},{"date":"2026-09-17","open":7910,"high":8120,"low":7840,"close":8090,"volume":117166,"rsi_14":39.18,"sma_20":8091.5,"sma_60":8113.33,"sma_120":10914.5},{"date":"2026-09-18","open":8040,"high":8300,"low":8040,"close":8110,"volume":132600,"rsi_14":42.62,"sma_20":8105.0,"sma_60":8094.0,"sma_120":10869.5},{"date":"2026-09-21","open":8110,"high":8270,"low":8010,"close":8150,"volume":99255,"rsi_14":51.9,"sma_20":8095.0,"sma_60":8076.67,"sma_120":10812.75},{"date":"2026-09-22","open":8310,"high":8360,"low":7900,"close":8170,"volume":132230,"rsi_14":60.43,"sma_20":8082.0,"sma_60":8071.5,"sma_120":10765.25},{"date":"2026-09-23","open":8170,"high":8280,"low":8060,"close":8150,"volume":83035,"rsi_14":65.62,"sma_20":8077.0,"sma_60":8053.5,"sma_120":10724.58},{"date":"2026-09-28","open":8150,"high":8380,"low":8020,"close":8280,"volume":129487,"rsi_14":62.39,"sma_20":8076.0,"sma_60":8036.67,"sma_120":10676.5},{"date":"2026-09-29","open":8180,"high":8300,"low":8000,"close":8210,"volume":82300,"rsi_14":58.2,"sma_20":8061.0,"sma_60":8015.83,"sma_120":10636.83},{"date":"2026-09-30","open":8220,"high":8420,"low":8130,"close":8170,"volume":95390,"rsi_14":53.39,"sma_20":8050.5,"sma_60":8006.17,"sma_120":10594.33},{"date":"2026-10-01","open":8180,"high":8500,"low":8040,"close":8450,"volume":165154,"rsi_14":58.96,"sma_20":8068.5,"sma_60":7997.67,"sma_120":10556.33},{"date":"2026-10-02","open":8530,"high":8700,"low":8390,"close":8550,"volume":115160,"rsi_14":64.96,"sma_20":8102.0,"sma_60":7993.17,"sma_120":10521.5},{"date":"2026-10-06","open":8550,"high":8730,"low":8440,"close":8520,"volume":99636,"rsi_14":70.63,"sma_20":8140.5,"sma_60":7992.17,"sma_120":10477.33},{"date":"2026-10-07","open":8470,"high":8510,"low":8130,"close":8150,"volume":94964,"rsi_14":62.68,"sma_20":8148.5,"sma_60":7993.0,"sma_120":10435.33},{"date":"2026-10-08","open":8230,"high":8260,"low":8000,"close":8070,"volume":86030,"rsi_14":58.22,"sma_20":8151.5,"sma_60":7994.0,"sma_120":10384.75},{"date":"2026-10-12","open":8060,"high":8060,"low":7500,"close":7510,"volume":141912,"rsi_14":40.0,"sma_20":8122.5,"sma_60":7975.67,"sma_120":10331.42},{"date":"2026-10-13","open":7330,"high":7510,"low":7040,"close":7330,"volume":150625,"rsi_14":30.41,"sma_20":8078.5,"sma_60":7965.0,"sma_120":10267.92},{"date":"2026-10-14","open":7270,"high":7530,"low":7100,"close":7230,"volume":89000,"rsi_14":28.22,"sma_20":8033.0,"sma_60":7958.5,"sma_120":10205.58},{"date":"2026-10-15","open":6890,"high":7000,"low":6360,"close":6370,"volume":195468,"rsi_14":18.66,"sma_20":7951.5,"sma_60":7928.0,"sma_120":10129.25},{"date":"2026-10-16","open":6660,"high":7070,"low":6660,"close":7030,"volume":118664,"rsi_14":33.62,"sma_20":7913.5,"sma_60":7915.67,"sma_120":10060.33},{"date":"2026-10-19","open":6940,"high":7090,"low":6650,"close":7080,"volume":97775,"rsi_14":34.76,"sma_20":7876.0,"sma_60":7910.67,"sma_120":9996.75},{"date":"2026-10-20","open":6940,"high":7080,"low":6700,"close":6790,"volume":79442,"rsi_14":29.7,"sma_20":7820.5,"sma_60":7900.33,"sma_120":9931.0},{"date":"2026-10-21","open":6840,"high":6980,"low":6680,"close":6860,"volume":50512,"rsi_14":31.61,"sma_20":7759.0,"sma_60":7889.67,"sma_120":9860.0},{"date":"2026-10-22","open":6760,"high":6970,"low":6500,"close":6530,"volume":54141,"rsi_14":29.29,"sma_20":7680.0,"sma_60":7865.5,"sma_120":9785.83},{"date":"2026-10-23","open":6562,"high":6593,"low":6250,"close":6250,"volume":83417,"rsi_14":22.22,"sma_20":7585.0,"sma_60":7843.5,"sma_120":9704.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.49,"pbr":1.84,"ttm_eps":null,"close":3281.1851},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.31,"pbr":1.56,"ttm_eps":null,"close":2815.2468},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.21,"pbr":1.55,"ttm_eps":null,"close":2864.0222},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.24,"pbr":2.3,"ttm_eps":null,"close":4201.5605},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.34,"pbr":3.88,"ttm_eps":null,"close":7358.9463},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":23.86,"pbr":3.85,"ttm_eps":null,"close":7378.835},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.81,"pbr":3.43,"ttm_eps":null,"close":7220.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.07,"pbr":6.07,"ttm_eps":null,"close":13030.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.28,"pbr":4.04,"ttm_eps":null,"close":9290.0}],"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":"DSC인베스트먼트","phase":"above-fold","symbol_resolved":true}