{"status":"ok","report":{"price_analysis":{"current":7680.0,"change_1d":-0.3,"change_7d":-2.4,"change_30d":-5.3,"high_30d":8260.0,"low_30d":7540.0,"position_in_range":19.0,"support":7612.0,"resistance":8188.0},"summary":"경방(000050)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2114.03억. 현재가 7,710원, 전일 대비 +0.1%, 30일 -5.3%. ROE -0.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.39만, 기관 순매수 177.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.3%로 적자 상태입니다. 시가총액 2114.03억. 매출 4432.27억, 영업이익 586.61억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.26,"roe":-0.27,"eps":-80.17,"revenue":443226880828.0,"operating_income":58661429828.0,"net_income":52329661688.0,"market_cap":210580646400,"profit_margin":11.81,"roa":-0.17,"operating_margin":13.24,"gross_margin":30.14,"debt_ratio":0.5432283295323649,"total_assets":1273782375931.0,"total_equity":825401109839.0,"total_debt":448381266092.0,"dividend_yield":1.61,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.8로 중립 구간입니다. MACD(-97.00)가 시그널선(-89.71)을 하회합니다(데드크로스). 현재가가 SMA20(7921)과 SMA60(8201) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7699~8143 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":42.7536231884058,"macd":-96.99940543541288,"macd_signal":-89.70778168730463,"sma_20":7921.0,"sma_60":8200.833333333334,"bb_upper":8142.981981250731,"bb_lower":7699.018018749269,"atr_14":257.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.39만, 기관 순매수 177.00. 30일 누적: 외국인 -9.00만, 기관 -3.27만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":13907.0,"institutional_flow":177.0,"data":[{"date":"2026-10-22","foreign_net":-334.0,"institution_net":44.0,"retail_net":290.0},{"date":"2026-10-21","foreign_net":-550.0,"institution_net":-532.0,"retail_net":1082.0},{"date":"2026-10-20","foreign_net":323.0,"institution_net":482.0,"retail_net":-805.0},{"date":"2026-10-19","foreign_net":2100.0,"institution_net":169.0,"retail_net":-2269.0},{"date":"2026-10-16","foreign_net":12368.0,"institution_net":14.0,"retail_net":-12382.0},{"date":"2026-10-15","foreign_net":-4809.0,"institution_net":457.0,"retail_net":4352.0},{"date":"2026-10-14","foreign_net":4771.0,"institution_net":155.0,"retail_net":-4926.0},{"date":"2026-10-13","foreign_net":9267.0,"institution_net":131.0,"retail_net":-9398.0},{"date":"2026-10-12","foreign_net":6452.0,"institution_net":480.0,"retail_net":-6932.0},{"date":"2026-10-08","foreign_net":8166.0,"institution_net":-127.0,"retail_net":-8039.0},{"date":"2026-10-07","foreign_net":-40248.0,"institution_net":-150.0,"retail_net":40398.0},{"date":"2026-10-06","foreign_net":-2274.0,"institution_net":0.0,"retail_net":2274.0},{"date":"2026-10-02","foreign_net":-175.0,"institution_net":-35.0,"retail_net":210.0},{"date":"2026-10-01","foreign_net":2019.0,"institution_net":-52.0,"retail_net":-1967.0},{"date":"2026-09-30","foreign_net":-7800.0,"institution_net":-331.0,"retail_net":8131.0},{"date":"2026-09-29","foreign_net":-6527.0,"institution_net":-267.0,"retail_net":6794.0},{"date":"2026-09-28","foreign_net":-4038.0,"institution_net":-4821.0,"retail_net":8859.0},{"date":"2026-09-23","foreign_net":-8448.0,"institution_net":-1323.0,"retail_net":9771.0},{"date":"2026-09-22","foreign_net":-2863.0,"institution_net":-7322.0,"retail_net":10185.0},{"date":"2026-09-21","foreign_net":-13220.0,"institution_net":-5899.0,"retail_net":19119.0},{"date":"2026-09-18","foreign_net":-22369.0,"institution_net":-7467.0,"retail_net":29836.0},{"date":"2026-09-17","foreign_net":-8784.0,"institution_net":244.0,"retail_net":8540.0},{"date":"2026-09-16","foreign_net":-9325.0,"institution_net":-310.0,"retail_net":9635.0},{"date":"2026-09-15","foreign_net":-7265.0,"institution_net":-1731.0,"retail_net":8996.0},{"date":"2026-09-14","foreign_net":-1543.0,"institution_net":-398.0,"retail_net":1941.0},{"date":"2026-09-11","foreign_net":994.0,"institution_net":-614.0,"retail_net":-380.0},{"date":"2026-09-10","foreign_net":5482.0,"institution_net":-2459.0,"retail_net":-3023.0},{"date":"2026-09-09","foreign_net":-117.0,"institution_net":-1802.0,"retail_net":1919.0},{"date":"2026-09-08","foreign_net":-1807.0,"institution_net":868.0,"retail_net":939.0},{"date":"2026-09-07","foreign_net":526.0,"institution_net":-88.0,"retail_net":-438.0}],"periods":{"d1":{"foreign_net":-334.0,"institution_net":44.0,"retail_net":290.0},"d3":{"foreign_net":-561.0,"institution_net":-6.0,"retail_net":567.0},"d7":{"foreign_net":13869.0,"institution_net":789.0,"retail_net":-14658.0},"d14":{"foreign_net":-2924.0,"institution_net":1036.0,"retail_net":1888.0},"d30":{"foreign_net":-90028.0,"institution_net":-32684.0,"retail_net":122712.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -80, PBR 0.26x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -80원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +5.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.5,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-37.3,"unit":"%","percentile":22,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.3%","metrics":[{"name":"ROE","value":-0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":42.8,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-5.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 0.7x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":0.73,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.45,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":33.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -80, PBR 0.26x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +5.5%"},"profitability":{"grade":"C","reason":"ROE -0.3%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.54,"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":30.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.24,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.26,"per_5y_high":75.15,"per_5y_low":3.89,"per_5y_avg":14.94,"per_percentile":null,"pbr_5y_high":0.42,"pbr_5y_low":0.28,"pbr_5y_avg":0.34,"pbr_percentile":0.0,"per_5y_median":6.39,"pbr_5y_median":0.35,"history":[{"quarter":"2024-Q2","per":75.15,"pbr":0.36},{"quarter":"2024-Q3","per":21.09,"pbr":0.28},{"quarter":"2024-Q4","per":7.25,"pbr":0.3},{"quarter":"2025-Q1","per":6.68,"pbr":0.3},{"quarter":"2025-Q2","per":6.39,"pbr":0.35},{"quarter":"2025-Q3","per":4.38,"pbr":0.32},{"quarter":"2025-Q4","per":5.42,"pbr":0.42},{"quarter":"2026-Q1","per":3.89,"pbr":0.39},{"quarter":"2026-Q2","per":4.19,"pbr":0.35},{"quarter":"현재","per":null,"pbr":0.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7466.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5872.9976,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6242.8271,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6400.1265,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7530.7173,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6970.3374,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":75.15,"eps":99.35,"close":7466.0,"source":"reported"},{"date":"2024-07","per":68.58,"eps":99.35,"close":6813.44,"source":"reported"},{"date":"2024-08","per":65.39,"eps":99.35,"close":6496.76,"source":"reported"},{"date":"2024-09","per":21.09,"eps":278.51,"close":5873.0,"source":"reported"},{"date":"2024-10","per":21.4,"eps":278.51,"close":5959.37,"source":"reported"},{"date":"2024-11","per":20.95,"eps":278.51,"close":5834.61,"source":"reported"},{"date":"2024-12","per":7.25,"eps":860.63,"close":6242.83,"source":"reported"},{"date":"2025-01","per":7.16,"eps":860.63,"close":6164.18,"source":"reported"},{"date":"2025-02","per":7.17,"eps":860.63,"close":6174.01,"source":"reported"},{"date":"2025-03","per":6.68,"eps":957.39,"close":6400.13,"source":"reported"},{"date":"2025-04","per":7.2,"eps":957.39,"close":6891.69,"source":"reported"},{"date":"2025-05","per":7.51,"eps":957.39,"close":7186.62,"source":"reported"},{"date":"2025-06","per":6.39,"eps":1178.77,"close":7530.72,"source":"reported"},{"date":"2025-07","per":6.21,"eps":1178.77,"close":7324.26,"source":"reported"},{"date":"2025-08","per":6.0,"eps":1178.77,"close":7078.48,"source":"reported"},{"date":"2025-09","per":4.38,"eps":1590.98,"close":6970.34,"source":"reported"},{"date":"2025-10","per":4.12,"eps":1590.98,"close":6557.43,"source":"reported"},{"date":"2025-11","per":4.37,"eps":1590.98,"close":6960.51,"source":"reported"},{"date":"2025-12","per":5.42,"eps":1728.21,"close":9360.0,"source":"reported"},{"date":"2026-01","per":5.41,"eps":1728.21,"close":9350.0,"source":"reported"},{"date":"2026-02","per":5.9,"eps":1728.21,"close":10200.0,"source":"reported"},{"date":"2026-03","per":3.89,"eps":2318.31,"close":9020.0,"source":"reported"},{"date":"2026-04","per":4.36,"eps":2318.31,"close":10100.0,"source":"reported"},{"date":"2026-05","per":3.67,"eps":2318.31,"close":8500.0,"source":"reported"},{"date":"2026-06","per":4.19,"eps":1908.78,"close":8000.0,"source":"reported"},{"date":"2026-07","per":4.31,"eps":1908.78,"close":8230.0,"source":"reported"},{"date":"2026-08","per":4.33,"eps":1908.78,"close":8260.0,"source":"reported"},{"date":"2026-09","per":4.14,"eps":1908.78,"close":7900.0,"source":"reported"},{"date":"2026-10","per":3.97,"eps":1908.78,"close":7570.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.68,"std":19.7,"upper_1sd":33.37,"lower_1sd":0.0,"current":3.97,"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":1.61,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.45,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.61,"summary":"배당수익률 1.61%","metrics":[{"name":"배당수익률","value":1.61,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:52.397456+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"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":-0.002662935593130875,"dividend_yield":null,"eps":-80.17,"revenue":117107557435.0,"operating_income":11166155600.0,"net_income":-2197989994.0,"market_cap":null,"profit_margin":-0.018768985043685026,"operating_margin":0.09534957302988513,"roa":-0.0017255616308818075,"gross_margin":0.3014256646296518,"total_equity":825401109839.0,"total_assets":1273782375931.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.76,"pbr":0.32,"roe":0.024756838069327998,"dividend_yield":1.61,"eps":747.37,"revenue":111018701473.0,"operating_income":17822388999.0,"net_income":20489404632.0,"market_cap":272800000000.0,"profit_margin":0.18455813624322628,"operating_margin":0.16053501583545765,"roa":0.016102946343224213,"gross_margin":0.3638532188274967,"total_equity":827626071416.0,"total_assets":1272400975280.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.022329036776149055,"dividend_yield":null,"eps":661.21,"revenue":118192635146.0,"operating_income":18940686099.0,"net_income":18127310418.0,"market_cap":null,"profit_margin":0.15337089655043099,"operating_margin":0.16025267628226675,"roa":0.014436660923223014,"gross_margin":0.36365659519229887,"total_equity":811826797534.0,"total_assets":1255644259736.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.020290798239202237,"dividend_yield":null,"eps":580.37,"revenue":96907986774.0,"operating_income":10732199130.0,"net_income":15910936632.0,"market_cap":null,"profit_margin":0.1641860197664207,"operating_margin":0.11074628095441359,"roa":0.012972335454881497,"gross_margin":0.31851581631743703,"total_equity":784145426140.0,"total_assets":1226528306128.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011750041875501601,"dividend_yield":null,"eps":329.36,"revenue":95102613530.0,"operating_income":5491798195.0,"net_income":9029356590.0,"market_cap":null,"profit_margin":0.09494330654910657,"operating_margin":0.05774602811801401,"roa":0.007494973909956765,"gross_margin":0.29717321094529964,"total_equity":768453141331.0,"total_assets":1204721550532.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005671794422598248,"dividend_yield":null,"eps":157.27,"revenue":102272642013.0,"operating_income":10828769795.0,"net_income":4311542311.0,"market_cap":null,"profit_margin":0.042157337740937155,"operating_margin":0.10588139293031602,"roa":0.0035397048432657847,"gross_margin":0.3208472880638889,"total_equity":760172529142.0,"total_assets":1218051363577.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01891073659154228,"dividend_yield":null,"eps":523.98,"revenue":110472485257.0,"operating_income":15798857446.0,"net_income":14365095940.0,"market_cap":null,"profit_margin":0.1300332467997027,"operating_margin":0.14301169571089123,"roa":0.011829477332317559,"gross_margin":0.3595857522494082,"total_equity":759626462484.0,"total_assets":1214347475924.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006188443255810988,"dividend_yield":null,"eps":168.16,"revenue":93840481680.0,"operating_income":4242504255.0,"net_income":4610086482.0,"market_cap":null,"profit_margin":0.049126841630252806,"operating_margin":0.04520974508066911,"roa":0.0038604896779231295,"gross_margin":0.2716631049372934,"total_equity":744950917611.0,"total_assets":1194171430729.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.003997376988249669,"dividend_yield":null,"eps":107.98,"revenue":95023681989.0,"operating_income":375236808.0,"net_income":2960181721.0,"market_cap":null,"profit_margin":0.031152041880914198,"operating_margin":0.003948876744677581,"roa":0.0024163897097093877,"gross_margin":0.25218116414152414,"total_equity":740531035652.0,"total_assets":1225043174578.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0022579170664891865,"dividend_yield":null,"eps":60.51,"revenue":97940107471.0,"operating_income":13032864041.0,"net_income":1658963427.0,"market_cap":null,"profit_margin":0.016938550200092623,"operating_margin":0.13306973391732313,"roa":0.0013792194142282128,"gross_margin":0.3652598554845627,"total_equity":734731780729.0,"total_assets":1202827780617.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.002159502440055878,"dividend_yield":null,"eps":-58.14,"revenue":108720230630.0,"operating_income":15033506929.0,"net_income":-1593811153.0,"market_cap":null,"profit_margin":-0.014659747719116847,"operating_margin":0.13827699630405024,"roa":-0.0013206253394466134,"gross_margin":0.3705779553403804,"total_equity":738045543935.0,"total_assets":1206860950940.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0003729268995399383,"dividend_yield":null,"eps":-11.0,"revenue":98487963567.0,"operating_income":8881613402.0,"net_income":-276415139.0,"market_cap":null,"profit_margin":-0.002806588023438606,"operating_margin":0.09017968369259621,"roa":-0.0002266501948852584,"gross_margin":0.3160885821425485,"total_equity":741204615009.0,"total_assets":1219567179900.0}],"current_price":7680.0,"change_pct":-0.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":14500.0},{"date":"2017-04-12","close":14400.0},{"date":"2017-04-13","close":14350.0},{"date":"2017-04-14","close":14250.0},{"date":"2017-04-17","close":14600.0},{"date":"2017-04-18","close":14750.0},{"date":"2017-04-19","close":14850.0},{"date":"2017-04-20","close":15050.0},{"date":"2017-04-21","close":14800.0},{"date":"2017-04-24","close":14600.0},{"date":"2017-04-25","close":14600.0},{"date":"2017-04-26","close":14850.0},{"date":"2017-04-27","close":14800.0},{"date":"2017-04-28","close":14700.0},{"date":"2017-05-02","close":14450.0},{"date":"2017-05-04","close":14400.0},{"date":"2017-05-08","close":14600.0},{"date":"2017-05-10","close":14850.0},{"date":"2017-05-11","close":15150.0},{"date":"2017-05-12","close":14800.0},{"date":"2017-05-15","close":14950.0},{"date":"2017-05-16","close":14700.0},{"date":"2017-05-17","close":14700.0},{"date":"2017-05-18","close":14600.0},{"date":"2017-05-19","close":14500.0},{"date":"2017-05-22","close":14900.0},{"date":"2017-05-23","close":14900.0},{"date":"2017-05-24","close":14900.0},{"date":"2017-05-25","close":14900.0},{"date":"2017-05-26","close":15300.0},{"date":"2017-05-29","close":15800.0},{"date":"2017-05-30","close":16250.0},{"date":"2017-05-31","close":16350.0},{"date":"2017-06-01","close":15850.0},{"date":"2017-06-02","close":16000.0},{"date":"2017-06-05","close":15700.0},{"date":"2017-06-07","close":15900.0},{"date":"2017-06-08","close":15950.0},{"date":"2017-06-09","close":16200.0},{"date":"2017-06-12","close":15700.0},{"date":"2017-06-13","close":15850.0},{"date":"2017-06-14","close":15950.0},{"date":"2017-06-15","close":15800.0},{"date":"2017-06-16","close":15800.0},{"date":"2017-06-19","close":15900.0},{"date":"2017-06-20","close":16150.0},{"date":"2017-06-21","close":15950.0},{"date":"2017-06-22","close":15800.0},{"date":"2017-06-23","close":15800.0},{"date":"2017-06-26","close":15600.0},{"date":"2017-06-27","close":15550.0},{"date":"2017-06-28","close":15750.0},{"date":"2017-06-29","close":15600.0},{"date":"2017-06-30","close":15600.0},{"date":"2017-07-03","close":15700.0},{"date":"2017-07-04","close":15700.0},{"date":"2017-07-05","close":16000.0},{"date":"2017-07-06","close":15850.0},{"date":"2017-07-07","close":16450.0},{"date":"2017-07-10","close":16700.0},{"date":"2017-07-11","close":16500.0},{"date":"2017-07-12","close":16300.0},{"date":"2017-07-13","close":16150.0},{"date":"2017-07-14","close":16300.0},{"date":"2017-07-17","close":16250.0},{"date":"2017-07-18","close":16450.0},{"date":"2017-07-19","close":16700.0},{"date":"2017-07-20","close":16350.0},{"date":"2017-07-21","close":16050.0},{"date":"2017-07-24","close":16350.0},{"date":"2017-07-25","close":16350.0},{"date":"2017-07-26","close":16650.0},{"date":"2017-07-27","close":16400.0},{"date":"2017-07-28","close":16000.0},{"date":"2017-07-31","close":16300.0},{"date":"2017-08-01","close":16350.0},{"date":"2017-08-02","close":16150.0},{"date":"2017-08-03","close":15950.0},{"date":"2017-08-04","close":16100.0},{"date":"2017-08-07","close":15950.0},{"date":"2017-08-08","close":15650.0},{"date":"2017-08-09","close":15350.0},{"date":"2017-08-10","close":15300.0},{"date":"2017-08-11","close":14850.0},{"date":"2017-08-14","close":14750.0},{"date":"2017-08-16","close":14800.0},{"date":"2017-08-17","close":14850.0},{"date":"2017-08-18","close":14650.0},{"date":"2017-08-21","close":14600.0},{"date":"2017-08-22","close":14850.0},{"date":"2017-08-23","close":14500.0},{"date":"2017-08-24","close":14550.0},{"date":"2017-08-25","close":14600.0},{"date":"2017-08-28","close":14450.0},{"date":"2017-08-29","close":14600.0},{"date":"2017-08-30","close":14900.0},{"date":"2017-08-31","close":14650.0},{"date":"2017-09-01","close":14700.0},{"date":"2017-09-04","close":14300.0},{"date":"2017-09-05","close":14500.0},{"date":"2017-09-06","close":14600.0},{"date":"2017-09-07","close":14450.0},{"date":"2017-09-08","close":14450.0},{"date":"2017-09-11","close":14650.0},{"date":"2017-09-12","close":14450.0},{"date":"2017-09-13","close":14450.0},{"date":"2017-09-14","close":14550.0},{"date":"2017-09-15","close":14200.0},{"date":"2017-09-18","close":13800.0},{"date":"2017-09-19","close":13700.0},{"date":"2017-09-20","close":13550.0},{"date":"2017-09-21","close":13700.0},{"date":"2017-09-22","close":13450.0},{"date":"2017-09-25","close":13500.0},{"date":"2017-09-26","close":14000.0},{"date":"2017-09-27","close":14050.0},{"date":"2017-09-28","close":14250.0},{"date":"2017-09-29","close":14100.0},{"date":"2017-10-10","close":13900.0},{"date":"2017-10-11","close":14300.0},{"date":"2017-10-12","close":14000.0},{"date":"2017-10-13","close":14200.0},{"date":"2017-10-16","close":13950.0},{"date":"2017-10-17","close":13950.0},{"date":"2017-10-18","close":14100.0},{"date":"2017-10-19","close":14500.0},{"date":"2017-10-20","close":14250.0},{"date":"2017-10-23","close":13900.0},{"date":"2017-10-24","close":13850.0},{"date":"2017-10-25","close":14050.0},{"date":"2017-10-26","close":14400.0},{"date":"2017-10-27","close":14450.0},{"date":"2017-10-30","close":14550.0},{"date":"2017-10-31","close":14550.0},{"date":"2017-11-01","close":14650.0},{"date":"2017-11-02","close":15000.0},{"date":"2017-11-03","close":15000.0},{"date":"2017-11-06","close":15000.0},{"date":"2017-11-07","close":14700.0},{"date":"2017-11-08","close":14800.0},{"date":"2017-11-09","close":14800.0},{"date":"2017-11-10","close":14500.0},{"date":"2017-11-13","close":14450.0},{"date":"2017-11-14","close":14450.0},{"date":"2017-11-15","close":14500.0},{"date":"2017-11-16","close":14200.0},{"date":"2017-11-17","close":14000.0},{"date":"2017-11-20","close":13750.0},{"date":"2017-11-21","close":14200.0},{"date":"2017-11-22","close":13850.0},{"date":"2017-11-23","close":14050.0},{"date":"2017-11-24","close":14200.0},{"date":"2017-11-27","close":14350.0},{"date":"2017-11-28","close":14150.0},{"date":"2017-11-29","close":14000.0},{"date":"2017-11-30","close":13650.0},{"date":"2017-12-01","close":13650.0},{"date":"2017-12-04","close":13950.0},{"date":"2017-12-05","close":14050.0},{"date":"2017-12-06","close":13950.0},{"date":"2017-12-07","close":14050.0},{"date":"2017-12-08","close":13750.0},{"date":"2017-12-11","close":14050.0},{"date":"2017-12-12","close":13950.0},{"date":"2017-12-13","close":14050.0},{"date":"2017-12-14","close":13600.0},{"date":"2017-12-15","close":13700.0},{"date":"2017-12-18","close":14000.0},{"date":"2017-12-19","close":13800.0},{"date":"2017-12-20","close":13850.0},{"date":"2017-12-21","close":14500.0},{"date":"2017-12-22","close":14400.0},{"date":"2017-12-26","close":14450.0},{"date":"2017-12-27","close":13950.0},{"date":"2017-12-28","close":13900.0},{"date":"2018-01-02","close":12392.6387},{"date":"2018-01-03","close":12303.1631},{"date":"2018-01-04","close":12303.1631},{"date":"2018-01-05","close":12124.2061},{"date":"2018-01-08","close":12034.7305},{"date":"2018-01-09","close":12168.9463},{"date":"2018-01-10","close":12168.9463},{"date":"2018-01-11","close":12303.1631},{"date":"2018-01-12","close":12437.3779},{"date":"2018-01-15","close":12616.333},{"date":"2018-01-16","close":12661.0723},{"date":"2018-01-17","close":12347.9014},{"date":"2018-01-18","close":12303.1631},{"date":"2018-01-19","close":12258.4238},{"date":"2018-01-22","close":12213.6846},{"date":"2018-01-23","close":12392.6387},{"date":"2018-01-24","close":12705.8115},{"date":"2018-01-25","close":13108.4609},{"date":"2018-01-26","close":13332.1543},{"date":"2018-01-29","close":12929.5059},{"date":"2018-01-30","close":13108.4609},{"date":"2018-01-31","close":12974.2432},{"date":"2018-02-01","close":12929.5059},{"date":"2018-02-02","close":12929.5059},{"date":"2018-02-05","close":12526.8564},{"date":"2018-02-06","close":12437.3779},{"date":"2018-02-07","close":12571.5947},{"date":"2018-02-08","close":12705.8115},{"date":"2018-02-09","close":13958.498},{"date":"2018-02-12","close":14226.9307},{"date":"2018-02-13","close":14092.7139},{"date":"2018-02-14","close":13779.541},{"date":"2018-02-19","close":13913.7578},{"date":"2018-02-20","close":13108.4609},{"date":"2018-02-21","close":13018.9824},{"date":"2018-02-22","close":12884.7676},{"date":"2018-02-23","close":13018.9824},{"date":"2018-02-26","close":13063.7227},{"date":"2018-02-27","close":12884.7676},{"date":"2018-02-28","close":12571.5947},{"date":"2018-03-02","close":12258.4238},{"date":"2018-03-05","close":12034.7305},{"date":"2018-03-06","close":12124.2061},{"date":"2018-03-07","close":11721.5586},{"date":"2018-03-08","close":11900.5137},{"date":"2018-03-09","close":11900.5137},{"date":"2018-03-12","close":12168.9463},{"date":"2018-03-13","close":12079.4678},{"date":"2018-03-14","close":12168.9463},{"date":"2018-03-15","close":12392.6387},{"date":"2018-03-16","close":12347.9014},{"date":"2018-03-19","close":12213.6846},{"date":"2018-03-20","close":12750.5498},{"date":"2018-03-21","close":12571.5947},{"date":"2018-03-22","close":12482.1172},{"date":"2018-03-23","close":12034.7305},{"date":"2018-03-26","close":12168.9463},{"date":"2018-03-27","close":12258.4238},{"date":"2018-03-28","close":12392.6387},{"date":"2018-03-29","close":12571.5947},{"date":"2018-03-30","close":12571.5947},{"date":"2018-04-02","close":12526.8564},{"date":"2018-04-03","close":12840.0293},{"date":"2018-04-04","close":12750.5498},{"date":"2018-04-05","close":12795.2891},{"date":"2018-04-06","close":12705.8115},{"date":"2018-04-09","close":12795.2891},{"date":"2018-04-10","close":13063.7227},{"date":"2018-04-11","close":13376.8936},{"date":"2018-04-12","close":13153.1992},{"date":"2018-04-13","close":12929.5059},{"date":"2018-04-16","close":12750.5498},{"date":"2018-04-17","close":12661.0723},{"date":"2018-04-18","close":12750.5498},{"date":"2018-04-19","close":13018.9824},{"date":"2018-04-20","close":13197.9365},{"date":"2018-04-23","close":13555.8467},{"date":"2018-04-24","close":13555.8467},{"date":"2018-04-25","close":13645.3262},{"date":"2018-04-26","close":13287.415},{"date":"2018-04-27","close":13153.1992},{"date":"2018-04-30","close":13332.1543},{"date":"2018-05-02","close":13466.3711},{"date":"2018-05-03","close":13242.6748},{"date":"2018-05-04","close":13197.9365},{"date":"2018-05-08","close":12526.8564},{"date":"2018-05-09","close":12437.3779},{"date":"2018-05-10","close":12526.8564},{"date":"2018-05-11","close":12616.333},{"date":"2018-05-14","close":13108.4609},{"date":"2018-05-15","close":12705.8115},{"date":"2018-05-16","close":12661.0723},{"date":"2018-05-17","close":12795.2891},{"date":"2018-05-18","close":12929.5059},{"date":"2018-05-21","close":12750.5498},{"date":"2018-05-23","close":12347.9014},{"date":"2018-05-24","close":12392.6387},{"date":"2018-05-25","close":11766.2969},{"date":"2018-05-28","close":11811.0352},{"date":"2018-05-29","close":11811.0352},{"date":"2018-05-30","close":11855.7744},{"date":"2018-05-31","close":11676.8203},{"date":"2018-06-01","close":11811.0352},{"date":"2018-06-04","close":12124.2061},{"date":"2018-06-05","close":12168.9463},{"date":"2018-06-07","close":12347.9014},{"date":"2018-06-08","close":12347.9014},{"date":"2018-06-11","close":12347.9014},{"date":"2018-06-12","close":12213.6846},{"date":"2018-06-14","close":12392.6387},{"date":"2018-06-15","close":12974.2432},{"date":"2018-06-18","close":13018.9824},{"date":"2018-06-19","close":12750.5498},{"date":"2018-06-20","close":12705.8115},{"date":"2018-06-21","close":12616.333},{"date":"2018-06-22","close":12124.2061},{"date":"2018-06-25","close":12347.9014},{"date":"2018-06-26","close":12437.3779},{"date":"2018-06-27","close":12750.5498},{"date":"2018-06-28","close":12705.8115},{"date":"2018-06-29","close":12392.6387},{"date":"2018-07-02","close":12347.9014},{"date":"2018-07-03","close":12124.2061},{"date":"2018-07-04","close":12347.9014},{"date":"2018-07-05","close":12347.9014},{"date":"2018-07-06","close":12347.9014},{"date":"2018-07-09","close":12392.6387},{"date":"2018-07-10","close":12258.4238},{"date":"2018-07-11","close":12840.0293},{"date":"2018-07-12","close":12482.1172},{"date":"2018-07-13","close":12392.6387},{"date":"2018-07-16","close":12258.4238},{"date":"2018-07-17","close":12303.1631},{"date":"2018-07-18","close":12303.1631},{"date":"2018-07-19","close":11989.9922},{"date":"2018-07-20","close":11855.7744},{"date":"2018-07-23","close":11811.0352},{"date":"2018-07-24","close":11676.8203},{"date":"2018-07-25","close":11318.9092},{"date":"2018-07-26","close":11318.9092},{"date":"2018-07-27","close":11542.6025},{"date":"2018-07-30","close":11587.3428},{"date":"2018-07-31","close":11408.3877},{"date":"2018-08-01","close":11497.8643},{"date":"2018-08-02","close":11497.8643},{"date":"2018-08-03","close":11587.3428},{"date":"2018-08-06","close":11497.8643},{"date":"2018-08-07","close":11721.5586},{"date":"2018-08-08","close":11811.0352},{"date":"2018-08-09","close":12034.7305},{"date":"2018-08-10","close":12079.4678},{"date":"2018-08-13","close":11989.9922},{"date":"2018-08-14","close":11721.5586},{"date":"2018-08-16","close":12034.7305},{"date":"2018-08-17","close":12168.9463},{"date":"2018-08-20","close":12034.7305},{"date":"2018-08-21","close":12079.4678},{"date":"2018-08-22","close":12168.9463},{"date":"2018-08-23","close":12213.6846},{"date":"2018-08-24","close":12258.4238},{"date":"2018-08-27","close":12124.2061},{"date":"2018-08-28","close":11945.252},{"date":"2018-08-29","close":11900.5137},{"date":"2018-08-30","close":11989.9922},{"date":"2018-08-31","close":12303.1631},{"date":"2018-09-03","close":12168.9463},{"date":"2018-09-04","close":12079.4678},{"date":"2018-09-05","close":12079.4678},{"date":"2018-09-06","close":11766.2969},{"date":"2018-09-07","close":11855.7744},{"date":"2018-09-10","close":11855.7744},{"date":"2018-09-11","close":11811.0352},{"date":"2018-09-12","close":11945.252},{"date":"2018-09-13","close":11989.9922},{"date":"2018-09-14","close":11945.252},{"date":"2018-09-17","close":11632.082},{"date":"2018-09-18","close":11632.082},{"date":"2018-09-19","close":11855.7744},{"date":"2018-09-20","close":11721.5586},{"date":"2018-09-21","close":11587.3428},{"date":"2018-09-27","close":11721.5586},{"date":"2018-09-28","close":11632.082},{"date":"2018-10-01","close":11632.082},{"date":"2018-10-02","close":11587.3428},{"date":"2018-10-04","close":11632.082},{"date":"2018-10-05","close":11721.5586},{"date":"2018-10-08","close":11676.8203},{"date":"2018-10-10","close":11274.1689},{"date":"2018-10-11","close":10692.5664},{"date":"2018-10-12","close":11184.6924},{"date":"2018-10-15","close":11095.2158},{"date":"2018-10-16","close":10782.0439},{"date":"2018-10-17","close":10826.7832},{"date":"2018-10-18","close":10826.7832},{"date":"2018-10-19","close":10826.7832},{"date":"2018-10-22","close":10379.3945},{"date":"2018-10-23","close":10200.4395},{"date":"2018-10-24","close":10245.1787},{"date":"2018-10-25","close":9932.0078},{"date":"2018-10-26","close":9842.5303},{"date":"2018-10-29","close":9574.0977},{"date":"2018-10-30","close":10110.9619},{"date":"2018-10-31","close":10603.0889},{"date":"2018-11-01","close":10289.918},{"date":"2018-11-02","close":10737.3057},{"date":"2018-11-05","close":10289.918},{"date":"2018-11-06","close":10334.6562},{"date":"2018-11-07","close":10110.9619},{"date":"2018-11-08","close":10468.874},{"date":"2018-11-09","close":10424.1338},{"date":"2018-11-12","close":10289.918},{"date":"2018-11-13","close":10379.3945},{"date":"2018-11-14","close":9932.0078},{"date":"2018-11-15","close":10066.2236},{"date":"2018-11-16","close":10110.9619},{"date":"2018-11-19","close":10424.1338},{"date":"2018-11-20","close":10245.1787},{"date":"2018-11-21","close":10245.1787},{"date":"2018-11-22","close":10245.1787},{"date":"2018-11-23","close":9887.2695},{"date":"2018-11-26","close":10021.4844},{"date":"2018-11-27","close":10021.4844},{"date":"2018-11-28","close":9976.7461},{"date":"2018-11-29","close":9976.7461},{"date":"2018-11-30","close":10066.2236},{"date":"2018-12-03","close":10066.2236},{"date":"2018-12-04","close":9932.0078},{"date":"2018-12-05","close":9932.0078},{"date":"2018-12-06","close":9753.0508},{"date":"2018-12-07","close":9797.79},{"date":"2018-12-10","close":9484.6201},{"date":"2018-12-11","close":9305.665},{"date":"2018-12-12","close":9395.1436},{"date":"2018-12-13","close":9395.1436},{"date":"2018-12-14","close":9484.6201},{"date":"2018-12-17","close":9395.1436},{"date":"2018-12-18","close":9350.4043},{"date":"2018-12-19","close":10200.4395},{"date":"2018-12-20","close":9842.5303},{"date":"2018-12-21","close":9797.79},{"date":"2018-12-24","close":9932.0078},{"date":"2018-12-26","close":9708.3135},{"date":"2018-12-27","close":9866.7236},{"date":"2018-12-28","close":9776.2041},{"date":"2019-01-02","close":9911.9834},{"date":"2019-01-03","close":10093.0254},{"date":"2019-01-04","close":9957.2441},{"date":"2019-01-07","close":10047.7656},{"date":"2019-01-08","close":9957.2441},{"date":"2019-01-09","close":10228.8066},{"date":"2019-01-10","close":10228.8066},{"date":"2019-01-11","close":10228.8066},{"date":"2019-01-14","close":10138.2861},{"date":"2019-01-15","close":10274.0654},{"date":"2019-01-16","close":10319.3262},{"date":"2019-01-17","close":10093.0254},{"date":"2019-01-18","close":10047.7656},{"date":"2019-01-21","close":10093.0254},{"date":"2019-01-22","close":10274.0654},{"date":"2019-01-23","close":10274.0654},{"date":"2019-01-24","close":10364.5859},{"date":"2019-01-25","close":10138.2861},{"date":"2019-01-28","close":10138.2861},{"date":"2019-01-29","close":10047.7656},{"date":"2019-01-30","close":9911.9834},{"date":"2019-01-31","close":9957.2441},{"date":"2019-02-01","close":10002.5049},{"date":"2019-02-07","close":9911.9834},{"date":"2019-02-08","close":9911.9834},{"date":"2019-02-11","close":9866.7236},{"date":"2019-02-12","close":9911.9834},{"date":"2019-02-13","close":9957.2441},{"date":"2019-02-14","close":10093.0254},{"date":"2019-02-15","close":10138.2861},{"date":"2019-02-18","close":10183.5459},{"date":"2019-02-19","close":10319.3262},{"date":"2019-02-20","close":10274.0654},{"date":"2019-02-21","close":10319.3262},{"date":"2019-02-22","close":10319.3262},{"date":"2019-02-25","close":10364.5859},{"date":"2019-02-26","close":10319.3262},{"date":"2019-02-27","close":10274.0654},{"date":"2019-02-28","close":10183.5459},{"date":"2019-03-04","close":10138.2861},{"date":"2019-03-05","close":10138.2861},{"date":"2019-03-06","close":10183.5459},{"date":"2019-03-07","close":10319.3262},{"date":"2019-03-08","close":10319.3262},{"date":"2019-03-11","close":10183.5459},{"date":"2019-03-12","close":10274.0654},{"date":"2019-03-13","close":10319.3262},{"date":"2019-03-14","close":10047.7656},{"date":"2019-03-15","close":9866.7236},{"date":"2019-03-18","close":9776.2041},{"date":"2019-03-19","close":9730.9434},{"date":"2019-03-20","close":9685.6836},{"date":"2019-03-21","close":9685.6836},{"date":"2019-03-22","close":9640.4229},{"date":"2019-03-25","close":9042.9873},{"date":"2019-03-26","close":9233.0811},{"date":"2019-03-27","close":9142.5605},{"date":"2019-03-28","close":9052.04},{"date":"2019-03-29","close":9097.3008},{"date":"2019-04-01","close":9278.3418},{"date":"2019-04-02","close":9278.3418},{"date":"2019-04-03","close":9278.3418},{"date":"2019-04-04","close":9278.3418},{"date":"2019-04-05","close":9323.6016},{"date":"2019-04-08","close":9595.1641},{"date":"2019-04-09","close":9595.1641},{"date":"2019-04-10","close":9685.6836},{"date":"2019-04-11","close":9776.2041},{"date":"2019-04-12","close":10047.7656},{"date":"2019-04-15","close":10138.2861},{"date":"2019-04-16","close":10093.0254},{"date":"2019-04-17","close":10047.7656},{"date":"2019-04-18","close":10002.5049},{"date":"2019-04-19","close":10274.0654},{"date":"2019-04-22","close":10138.2861},{"date":"2019-04-23","close":10138.2861},{"date":"2019-04-24","close":10138.2861},{"date":"2019-04-25","close":10183.5459},{"date":"2019-04-26","close":10047.7656},{"date":"2019-04-29","close":10093.0254},{"date":"2019-04-30","close":10138.2861},{"date":"2019-05-02","close":10228.8066},{"date":"2019-05-03","close":10319.3262},{"date":"2019-05-07","close":10319.3262},{"date":"2019-05-08","close":10183.5459},{"date":"2019-05-09","close":9911.9834},{"date":"2019-05-10","close":9730.9434},{"date":"2019-05-13","close":9685.6836},{"date":"2019-05-14","close":9866.7236},{"date":"2019-05-15","close":9685.6836},{"date":"2019-05-16","close":9504.6445},{"date":"2019-05-17","close":9504.6445},{"date":"2019-05-20","close":9504.6445},{"date":"2019-05-21","close":9459.3828},{"date":"2019-05-22","close":9459.3828},{"date":"2019-05-23","close":9595.1641},{"date":"2019-05-24","close":9685.6836},{"date":"2019-05-27","close":9595.1641},{"date":"2019-05-28","close":9640.4229},{"date":"2019-05-29","close":9504.6445},{"date":"2019-05-30","close":9504.6445},{"date":"2019-05-31","close":9504.6445},{"date":"2019-06-03","close":9414.1221},{"date":"2019-06-04","close":9549.9043},{"date":"2019-06-05","close":9685.6836},{"date":"2019-06-07","close":9504.6445},{"date":"2019-06-10","close":9685.6836},{"date":"2019-06-11","close":9776.2041},{"date":"2019-06-12","close":9595.1641},{"date":"2019-06-13","close":9776.2041},{"date":"2019-06-14","close":9776.2041},{"date":"2019-06-17","close":9595.1641},{"date":"2019-06-18","close":9549.9043},{"date":"2019-06-19","close":9549.9043},{"date":"2019-06-20","close":9595.1641},{"date":"2019-06-21","close":9549.9043},{"date":"2019-06-24","close":9504.6445},{"date":"2019-06-25","close":9549.9043},{"date":"2019-06-26","close":9504.6445},{"date":"2019-06-27","close":9459.3828},{"date":"2019-06-28","close":9459.3828},{"date":"2019-07-01","close":9414.1221},{"date":"2019-07-02","close":9459.3828},{"date":"2019-07-03","close":9459.3828},{"date":"2019-07-04","close":9459.3828},{"date":"2019-07-05","close":9368.8613},{"date":"2019-07-08","close":9187.8213},{"date":"2019-07-09","close":9142.5605},{"date":"2019-07-10","close":9323.6016},{"date":"2019-07-11","close":9414.1221},{"date":"2019-07-12","close":9459.3828},{"date":"2019-07-15","close":9414.1221},{"date":"2019-07-16","close":9278.3418},{"date":"2019-07-17","close":9187.8213},{"date":"2019-07-18","close":9097.3008},{"date":"2019-07-19","close":9233.0811},{"date":"2019-07-22","close":9142.5605},{"date":"2019-07-23","close":9142.5605},{"date":"2019-07-24","close":9595.1641},{"date":"2019-07-25","close":9278.3418},{"date":"2019-07-26","close":9187.8213},{"date":"2019-07-29","close":9033.9365},{"date":"2019-07-30","close":9042.9873},{"date":"2019-07-31","close":9042.9873},{"date":"2019-08-01","close":9052.04},{"date":"2019-08-02","close":9042.9873},{"date":"2019-08-05","close":8807.6377},{"date":"2019-08-06","close":8717.1162},{"date":"2019-08-07","close":8689.958},{"date":"2019-08-08","close":8798.583},{"date":"2019-08-09","close":9052.04},{"date":"2019-08-12","close":9097.3008},{"date":"2019-08-13","close":8898.1562},{"date":"2019-08-14","close":9015.832},{"date":"2019-08-16","close":8852.8965},{"date":"2019-08-19","close":8807.6377},{"date":"2019-08-20","close":8852.8965},{"date":"2019-08-21","close":8898.1562},{"date":"2019-08-22","close":8907.209},{"date":"2019-08-23","close":8871.001},{"date":"2019-08-26","close":8735.2188},{"date":"2019-08-27","close":8753.3232},{"date":"2019-08-28","close":8789.5312},{"date":"2019-08-29","close":8762.377},{"date":"2019-08-30","close":8852.8965},{"date":"2019-09-02","close":8825.7393},{"date":"2019-09-03","close":8699.0117},{"date":"2019-09-04","close":8689.958},{"date":"2019-09-05","close":8680.9062},{"date":"2019-09-06","close":8708.0625},{"date":"2019-09-09","close":8699.0117},{"date":"2019-09-10","close":8653.752},{"date":"2019-09-11","close":8880.0518},{"date":"2019-09-16","close":8916.2617},{"date":"2019-09-17","close":8925.3125},{"date":"2019-09-18","close":8925.3125},{"date":"2019-09-19","close":8988.6768},{"date":"2019-09-20","close":9015.832},{"date":"2019-09-23","close":9015.832},{"date":"2019-09-24","close":9052.04},{"date":"2019-09-25","close":8988.6768},{"date":"2019-09-26","close":8997.7275},{"date":"2019-09-27","close":8852.8965},{"date":"2019-09-30","close":8871.001},{"date":"2019-10-01","close":8943.416},{"date":"2019-10-02","close":8934.3633},{"date":"2019-10-04","close":8889.1035},{"date":"2019-10-07","close":8843.8428},{"date":"2019-10-08","close":9033.9365},{"date":"2019-10-10","close":9033.9365},{"date":"2019-10-11","close":9097.3008},{"date":"2019-10-14","close":9097.3008},{"date":"2019-10-15","close":9052.04},{"date":"2019-10-16","close":9233.0811},{"date":"2019-10-17","close":9233.0811},{"date":"2019-10-18","close":9278.3418},{"date":"2019-10-21","close":9142.5605},{"date":"2019-10-22","close":9233.0811},{"date":"2019-10-23","close":9052.04},{"date":"2019-10-24","close":9052.04},{"date":"2019-10-25","close":9052.04},{"date":"2019-10-28","close":9097.3008},{"date":"2019-10-29","close":9052.04},{"date":"2019-10-30","close":9187.8213},{"date":"2019-10-31","close":9052.04},{"date":"2019-11-01","close":9097.3008},{"date":"2019-11-04","close":9097.3008},{"date":"2019-11-05","close":9052.04},{"date":"2019-11-06","close":8961.5215},{"date":"2019-11-07","close":9042.9873},{"date":"2019-11-08","close":9042.9873},{"date":"2019-11-11","close":9097.3008},{"date":"2019-11-12","close":9042.9873},{"date":"2019-11-13","close":9033.9365},{"date":"2019-11-14","close":9015.832},{"date":"2019-11-15","close":9015.832},{"date":"2019-11-18","close":9006.7803},{"date":"2019-11-19","close":8988.6768},{"date":"2019-11-20","close":8970.5723},{"date":"2019-11-21","close":8834.792},{"date":"2019-11-22","close":8871.001},{"date":"2019-11-25","close":8871.001},{"date":"2019-11-26","close":8943.416},{"date":"2019-11-27","close":8907.209},{"date":"2019-11-28","close":8898.1562},{"date":"2019-11-29","close":8952.4668},{"date":"2019-12-02","close":8952.4668},{"date":"2019-12-03","close":8943.416},{"date":"2019-12-04","close":8825.7393},{"date":"2019-12-05","close":8780.4785},{"date":"2019-12-06","close":8753.3232},{"date":"2019-12-09","close":8898.1562},{"date":"2019-12-10","close":8871.001},{"date":"2019-12-11","close":8861.9482},{"date":"2019-12-12","close":8925.3125},{"date":"2019-12-13","close":8834.792},{"date":"2019-12-16","close":8762.377},{"date":"2019-12-17","close":9042.9873},{"date":"2019-12-18","close":8961.5215},{"date":"2019-12-19","close":8771.4277},{"date":"2019-12-20","close":8689.958},{"date":"2019-12-23","close":8689.958},{"date":"2019-12-24","close":8572.2822},{"date":"2019-12-26","close":8653.752},{"date":"2019-12-27","close":8630.8213},{"date":"2019-12-30","close":8511.5859},{"date":"2020-01-02","close":8786.7432},{"date":"2020-01-03","close":8795.917},{"date":"2020-01-06","close":8750.0576},{"date":"2020-01-07","close":8768.4004},{"date":"2020-01-08","close":8502.4131},{"date":"2020-01-09","close":8566.6172},{"date":"2020-01-10","close":8594.1328},{"date":"2020-01-13","close":8584.96},{"date":"2020-01-14","close":8584.96},{"date":"2020-01-15","close":8649.1631},{"date":"2020-01-16","close":8612.4775},{"date":"2020-01-17","close":8612.4775},{"date":"2020-01-20","close":8639.9941},{"date":"2020-01-21","close":8658.3369},{"date":"2020-01-22","close":8548.2734},{"date":"2020-01-23","close":8520.7568},{"date":"2020-01-28","close":8374.0059},{"date":"2020-01-29","close":8383.1768},{"date":"2020-01-30","close":8291.458},{"date":"2020-01-31","close":8364.834},{"date":"2020-02-03","close":8300.6299},{"date":"2020-02-04","close":8346.4902},{"date":"2020-02-05","close":8419.8662},{"date":"2020-02-06","close":8621.6494},{"date":"2020-02-07","close":8584.96},{"date":"2020-02-10","close":8603.3037},{"date":"2020-02-11","close":8667.5078},{"date":"2020-02-12","close":8630.8213},{"date":"2020-02-13","close":8649.1631},{"date":"2020-02-14","close":8713.3682},{"date":"2020-02-17","close":8759.2295},{"date":"2020-02-18","close":8722.54},{"date":"2020-02-19","close":8667.5078},{"date":"2020-02-20","close":8566.6172},{"date":"2020-02-21","close":8456.5537},{"date":"2020-02-24","close":8254.7686},{"date":"2020-02-25","close":8566.6172},{"date":"2020-02-26","close":8594.1328},{"date":"2020-02-27","close":8511.5859},{"date":"2020-02-28","close":8383.1768},{"date":"2020-03-02","close":8447.3818},{"date":"2020-03-03","close":8539.0996},{"date":"2020-03-04","close":8649.1631},{"date":"2020-03-05","close":8759.2295},{"date":"2020-03-06","close":8695.0254},{"date":"2020-03-09","close":8695.0254},{"date":"2020-03-10","close":8621.6494},{"date":"2020-03-11","close":8594.1328},{"date":"2020-03-12","close":8502.4131},{"date":"2020-03-13","close":8291.458},{"date":"2020-03-16","close":8273.1143},{"date":"2020-03-17","close":8163.0498},{"date":"2020-03-18","close":8025.4717},{"date":"2020-03-19","close":6612.9883},{"date":"2020-03-20","close":6677.1924},{"date":"2020-03-23","close":6282.7974},{"date":"2020-03-24","close":6447.8926},{"date":"2020-03-25","close":6732.2231},{"date":"2020-03-26","close":6998.2109},{"date":"2020-03-27","close":6658.8481},{"date":"2020-03-30","close":6934.0073},{"date":"2020-03-31","close":7135.79},{"date":"2020-04-01","close":7337.5737},{"date":"2020-04-02","close":7337.5737},{"date":"2020-04-03","close":7044.0703},{"date":"2020-04-06","close":7181.6499},{"date":"2020-04-07","close":7383.4331},{"date":"2020-04-08","close":7447.6372},{"date":"2020-04-09","close":9676.4248},{"date":"2020-04-10","close":9905.7236},{"date":"2020-04-13","close":8896.8076},{"date":"2020-04-14","close":8979.3564},{"date":"2020-04-16","close":8731.7119},{"date":"2020-04-17","close":9722.2852},{"date":"2020-04-20","close":9538.8447},{"date":"2020-04-21","close":9859.8643},{"date":"2020-04-22","close":9630.5654},{"date":"2020-04-23","close":10180.8828},{"date":"2020-04-24","close":10089.1631},{"date":"2020-04-27","close":9768.1455},{"date":"2020-04-28","close":9584.7061},{"date":"2020-04-29","close":9171.9678},{"date":"2020-05-04","close":9171.9678},{"date":"2020-05-06","close":9401.2656},{"date":"2020-05-07","close":9768.1455},{"date":"2020-05-08","close":9630.5654},{"date":"2020-05-11","close":9355.4062},{"date":"2020-05-12","close":9401.2656},{"date":"2020-05-13","close":9309.5469},{"date":"2020-05-14","close":9538.8447},{"date":"2020-05-15","close":9676.4248},{"date":"2020-05-18","close":9447.125},{"date":"2020-05-19","close":9722.2852},{"date":"2020-05-20","close":9951.584},{"date":"2020-05-21","close":9951.584},{"date":"2020-05-22","close":11785.9775},{"date":"2020-05-25","close":11143.9395},{"date":"2020-05-26","close":11510.8193},{"date":"2020-05-27","close":11877.6973},{"date":"2020-05-28","close":11923.5576},{"date":"2020-05-29","close":12840.7529},{"date":"2020-06-01","close":12428.0146},{"date":"2020-06-02","close":12152.8555},{"date":"2020-06-03","close":11327.3799},{"date":"2020-06-04","close":11831.8359},{"date":"2020-06-05","close":11556.6777},{"date":"2020-06-08","close":11510.8193},{"date":"2020-06-09","close":11877.6973},{"date":"2020-06-10","close":12015.2764},{"date":"2020-06-11","close":12198.7148},{"date":"2020-06-12","close":11648.3984},{"date":"2020-06-15","close":10547.7627},{"date":"2020-06-16","close":10960.501},{"date":"2020-06-17","close":11143.9395},{"date":"2020-06-18","close":11052.2207},{"date":"2020-06-19","close":11556.6777},{"date":"2020-06-22","close":11327.3799},{"date":"2020-06-23","close":10960.501},{"date":"2020-06-24","close":10960.501},{"date":"2020-06-25","close":10914.6396},{"date":"2020-06-26","close":11281.5195},{"date":"2020-06-29","close":11189.7988},{"date":"2020-06-30","close":11098.0801},{"date":"2020-07-01","close":11098.0801},{"date":"2020-07-02","close":11098.0801},{"date":"2020-07-03","close":10731.2021},{"date":"2020-07-06","close":11006.3604},{"date":"2020-07-07","close":11052.2207},{"date":"2020-07-08","close":10960.501},{"date":"2020-07-09","close":10639.4805},{"date":"2020-07-10","close":10593.6211},{"date":"2020-07-13","close":10960.501},{"date":"2020-07-14","close":10547.7627},{"date":"2020-07-15","close":10318.4629},{"date":"2020-07-16","close":10410.1826},{"date":"2020-07-17","close":10547.7627},{"date":"2020-07-20","close":10777.0615},{"date":"2020-07-21","close":10456.041},{"date":"2020-07-22","close":10272.6035},{"date":"2020-07-23","close":10410.1826},{"date":"2020-07-24","close":10501.9023},{"date":"2020-07-27","close":11006.3604},{"date":"2020-07-28","close":10731.2021},{"date":"2020-07-29","close":10777.0615},{"date":"2020-07-30","close":10547.7627},{"date":"2020-07-31","close":10456.041},{"date":"2020-08-03","close":10364.3232},{"date":"2020-08-04","close":10272.6035},{"date":"2020-08-05","close":10456.041},{"date":"2020-08-06","close":10501.9023},{"date":"2020-08-07","close":10731.2021},{"date":"2020-08-10","close":10731.2021},{"date":"2020-08-11","close":10777.0615},{"date":"2020-08-12","close":10914.6396},{"date":"2020-08-13","close":10960.501},{"date":"2020-08-14","close":10868.7803},{"date":"2020-08-18","close":9997.4443},{"date":"2020-08-19","close":9905.7236},{"date":"2020-08-20","close":10318.4629},{"date":"2020-08-21","close":9951.584},{"date":"2020-08-24","close":9905.7236},{"date":"2020-08-25","close":9997.4443},{"date":"2020-08-26","close":10043.3027},{"date":"2020-08-27","close":9630.5654},{"date":"2020-08-28","close":9630.5654},{"date":"2020-08-31","close":9676.4248},{"date":"2020-09-01","close":9447.125},{"date":"2020-09-02","close":9676.4248},{"date":"2020-09-03","close":9951.584},{"date":"2020-09-04","close":9997.4443},{"date":"2020-09-07","close":10180.8828},{"date":"2020-09-08","close":10410.1826},{"date":"2020-09-09","close":10593.6211},{"date":"2020-09-10","close":10547.7627},{"date":"2020-09-11","close":10593.6211},{"date":"2020-09-14","close":10364.3232},{"date":"2020-09-15","close":10364.3232},{"date":"2020-09-16","close":10135.0244},{"date":"2020-09-17","close":9997.4443},{"date":"2020-09-18","close":9859.8643},{"date":"2020-09-21","close":9859.8643},{"date":"2020-09-22","close":9538.8447},{"date":"2020-09-23","close":9492.9854},{"date":"2020-09-24","close":10639.4805},{"date":"2020-09-25","close":9859.8643},{"date":"2020-09-28","close":9630.5654},{"date":"2020-09-29","close":9676.4248},{"date":"2020-10-05","close":9951.584},{"date":"2020-10-06","close":9997.4443},{"date":"2020-10-07","close":9997.4443},{"date":"2020-10-08","close":10089.1631},{"date":"2020-10-12","close":10089.1631},{"date":"2020-10-13","close":9951.584},{"date":"2020-10-14","close":9905.7236},{"date":"2020-10-15","close":9814.0049},{"date":"2020-10-16","close":9630.5654},{"date":"2020-10-19","close":9630.5654},{"date":"2020-10-20","close":9630.5654},{"date":"2020-10-21","close":9722.2852},{"date":"2020-10-22","close":10089.1631},{"date":"2020-10-23","close":10043.3027},{"date":"2020-10-26","close":9814.0049},{"date":"2020-10-27","close":9997.4443},{"date":"2020-10-28","close":9997.4443},{"date":"2020-10-29","close":9951.584},{"date":"2020-10-30","close":9859.8643},{"date":"2020-11-02","close":9768.1455},{"date":"2020-11-03","close":9951.584},{"date":"2020-11-04","close":10043.3027},{"date":"2020-11-05","close":9997.4443},{"date":"2020-11-06","close":10180.8828},{"date":"2020-11-09","close":10272.6035},{"date":"2020-11-10","close":10226.7422},{"date":"2020-11-11","close":10318.4629},{"date":"2020-11-12","close":10501.9023},{"date":"2020-11-13","close":10456.041},{"date":"2020-11-16","close":10822.9209},{"date":"2020-11-17","close":10364.3232},{"date":"2020-11-18","close":11419.0977},{"date":"2020-11-19","close":11052.2207},{"date":"2020-11-20","close":10822.9209},{"date":"2020-11-23","close":10868.7803},{"date":"2020-11-24","close":10731.2021},{"date":"2020-11-25","close":10501.9023},{"date":"2020-11-26","close":11006.3604},{"date":"2020-11-27","close":10914.6396},{"date":"2020-11-30","close":10822.9209},{"date":"2020-12-01","close":11006.3604},{"date":"2020-12-02","close":10914.6396},{"date":"2020-12-03","close":10868.7803},{"date":"2020-12-04","close":10731.2021},{"date":"2020-12-07","close":10731.2021},{"date":"2020-12-08","close":10777.0615},{"date":"2020-12-09","close":10777.0615},{"date":"2020-12-10","close":10777.0615},{"date":"2020-12-11","close":11143.9395},{"date":"2020-12-14","close":11098.0801},{"date":"2020-12-15","close":11006.3604},{"date":"2020-12-16","close":10914.6396},{"date":"2020-12-17","close":11006.3604},{"date":"2020-12-18","close":11052.2207},{"date":"2020-12-21","close":11098.0801},{"date":"2020-12-22","close":10960.501},{"date":"2020-12-23","close":11006.3604},{"date":"2020-12-24","close":11052.2207},{"date":"2020-12-28","close":11098.0801},{"date":"2020-12-29","close":11399.2812},{"date":"2020-12-30","close":11491.957},{"date":"2021-01-04","close":11399.2812},{"date":"2021-01-05","close":11399.2812},{"date":"2021-01-06","close":11584.6338},{"date":"2021-01-07","close":12048.0205},{"date":"2021-01-08","close":11955.3418},{"date":"2021-01-11","close":11445.6182},{"date":"2021-01-12","close":11630.9727},{"date":"2021-01-13","close":12094.3584},{"date":"2021-01-14","close":11723.6494},{"date":"2021-01-15","close":12048.0205},{"date":"2021-01-18","close":12094.3584},{"date":"2021-01-19","close":12511.4053},{"date":"2021-01-20","close":12326.0498},{"date":"2021-01-21","close":12326.0498},{"date":"2021-01-22","close":11909.0039},{"date":"2021-01-25","close":11955.3418},{"date":"2021-01-26","close":11862.666},{"date":"2021-01-27","close":12140.6973},{"date":"2021-01-28","close":11677.3115},{"date":"2021-01-29","close":11630.9727},{"date":"2021-02-01","close":11630.9727},{"date":"2021-02-02","close":12140.6973},{"date":"2021-02-03","close":12094.3584},{"date":"2021-02-04","close":12094.3584},{"date":"2021-02-05","close":11816.3262},{"date":"2021-02-08","close":11584.6338},{"date":"2021-02-09","close":11816.3262},{"date":"2021-02-10","close":11445.6182},{"date":"2021-02-15","close":11445.6182},{"date":"2021-02-16","close":11491.957},{"date":"2021-02-17","close":11213.9258},{"date":"2021-02-18","close":11167.5879},{"date":"2021-02-19","close":11167.5879},{"date":"2021-02-22","close":11074.9102},{"date":"2021-02-23","close":10982.2334},{"date":"2021-02-24","close":10935.8955},{"date":"2021-02-25","close":10982.2334},{"date":"2021-02-26","close":11167.5879},{"date":"2021-03-02","close":11352.9414},{"date":"2021-03-03","close":11723.6494},{"date":"2021-03-04","close":11723.6494},{"date":"2021-03-05","close":11816.3262},{"date":"2021-03-08","close":11769.9883},{"date":"2021-03-09","close":12048.0205},{"date":"2021-03-10","close":12140.6973},{"date":"2021-03-11","close":12094.3584},{"date":"2021-03-12","close":12187.0361},{"date":"2021-03-15","close":12048.0205},{"date":"2021-03-16","close":12094.3584},{"date":"2021-03-17","close":12094.3584},{"date":"2021-03-18","close":12094.3584},{"date":"2021-03-19","close":12048.0205},{"date":"2021-03-22","close":12094.3584},{"date":"2021-03-23","close":12048.0205},{"date":"2021-03-24","close":12140.6973},{"date":"2021-03-25","close":12187.0361},{"date":"2021-03-26","close":12048.0205},{"date":"2021-03-29","close":12094.3584},{"date":"2021-03-30","close":12048.0205},{"date":"2021-03-31","close":12233.373},{"date":"2021-04-01","close":12048.0205},{"date":"2021-04-02","close":12001.6816},{"date":"2021-04-05","close":12140.6973},{"date":"2021-04-06","close":12048.0205},{"date":"2021-04-07","close":12094.3584},{"date":"2021-04-08","close":12048.0205},{"date":"2021-04-09","close":12094.3584},{"date":"2021-04-12","close":12140.6973},{"date":"2021-04-13","close":12094.3584},{"date":"2021-04-14","close":12187.0361},{"date":"2021-04-15","close":12604.083},{"date":"2021-04-16","close":12511.4053},{"date":"2021-04-19","close":12187.0361},{"date":"2021-04-20","close":12372.3887},{"date":"2021-04-21","close":13021.1279},{"date":"2021-04-22","close":13021.1279},{"date":"2021-04-23","close":12743.0977},{"date":"2021-04-26","close":12882.1133},{"date":"2021-04-27","close":12696.7588},{"date":"2021-04-28","close":12465.0664},{"date":"2021-04-29","close":12187.0361},{"date":"2021-04-30","close":12187.0361},{"date":"2021-05-03","close":12279.7119},{"date":"2021-05-04","close":12743.0977},{"date":"2021-05-06","close":12650.4219},{"date":"2021-05-07","close":12604.083},{"date":"2021-05-10","close":13252.8223},{"date":"2021-05-11","close":13484.5137},{"date":"2021-05-12","close":12928.4521},{"date":"2021-05-13","close":13577.1904},{"date":"2021-05-14","close":13623.5293},{"date":"2021-05-17","close":13160.1455},{"date":"2021-05-18","close":13577.1904},{"date":"2021-05-20","close":14133.2539},{"date":"2021-05-21","close":14040.5771},{"date":"2021-05-24","close":13994.2383},{"date":"2021-05-25","close":14503.9629},{"date":"2021-05-26","close":14133.2539},{"date":"2021-05-27","close":14086.915},{"date":"2021-05-28","close":14318.6074},{"date":"2021-05-31","close":13901.5615},{"date":"2021-06-01","close":13855.2236},{"date":"2021-06-02","close":13994.2383},{"date":"2021-06-03","close":14272.2686},{"date":"2021-06-04","close":13901.5615},{"date":"2021-06-07","close":13808.8848},{"date":"2021-06-08","close":13947.8994},{"date":"2021-06-09","close":14086.915},{"date":"2021-06-10","close":13716.2061},{"date":"2021-06-11","close":14086.915},{"date":"2021-06-14","close":14133.2539},{"date":"2021-06-15","close":14133.2539},{"date":"2021-06-16","close":13716.2061},{"date":"2021-06-17","close":13808.8848},{"date":"2021-06-18","close":13623.5293},{"date":"2021-06-21","close":13252.8223},{"date":"2021-06-22","close":13994.2383},{"date":"2021-06-23","close":13994.2383},{"date":"2021-06-24","close":13484.5137},{"date":"2021-06-25","close":13438.1768},{"date":"2021-06-28","close":13345.499},{"date":"2021-06-29","close":13160.1455},{"date":"2021-06-30","close":13206.4834},{"date":"2021-07-01","close":12835.7744},{"date":"2021-07-02","close":13113.8066},{"date":"2021-07-05","close":13345.499},{"date":"2021-07-06","close":13206.4834},{"date":"2021-07-07","close":13252.8223},{"date":"2021-07-08","close":13160.1455},{"date":"2021-07-09","close":13021.1279},{"date":"2021-07-12","close":13067.4668},{"date":"2021-07-13","close":13113.8066},{"date":"2021-07-14","close":13067.4668},{"date":"2021-07-15","close":12835.7744},{"date":"2021-07-16","close":12696.7588},{"date":"2021-07-19","close":12511.4053},{"date":"2021-07-20","close":12326.0498},{"date":"2021-07-21","close":12233.373},{"date":"2021-07-22","close":12418.7285},{"date":"2021-07-23","close":12465.0664},{"date":"2021-07-26","close":12326.0498},{"date":"2021-07-27","close":12372.3887},{"date":"2021-07-28","close":12233.373},{"date":"2021-07-29","close":12465.0664},{"date":"2021-07-30","close":12604.083},{"date":"2021-08-02","close":12696.7588},{"date":"2021-08-03","close":12279.7119},{"date":"2021-08-04","close":12650.4219},{"date":"2021-08-05","close":12835.7744},{"date":"2021-08-06","close":13484.5137},{"date":"2021-08-09","close":13484.5137},{"date":"2021-08-10","close":13160.1455},{"date":"2021-08-11","close":13206.4834},{"date":"2021-08-12","close":13113.8066},{"date":"2021-08-13","close":12743.0977},{"date":"2021-08-17","close":12557.7432},{"date":"2021-08-18","close":12372.3887},{"date":"2021-08-19","close":12140.6973},{"date":"2021-08-20","close":11816.3262},{"date":"2021-08-23","close":12233.373},{"date":"2021-08-24","close":12418.7285},{"date":"2021-08-25","close":12465.0664},{"date":"2021-08-26","close":12418.7285},{"date":"2021-08-27","close":12372.3887},{"date":"2021-08-30","close":12743.0977},{"date":"2021-08-31","close":12650.4219},{"date":"2021-09-01","close":12696.7588},{"date":"2021-09-02","close":12650.4219},{"date":"2021-09-03","close":12974.79},{"date":"2021-09-06","close":12928.4521},{"date":"2021-09-07","close":12650.4219},{"date":"2021-09-08","close":12789.4365},{"date":"2021-09-09","close":12696.7588},{"date":"2021-09-10","close":12650.4219},{"date":"2021-09-13","close":12696.7588},{"date":"2021-09-14","close":12604.083},{"date":"2021-09-15","close":12696.7588},{"date":"2021-09-16","close":12743.0977},{"date":"2021-09-17","close":12789.4365},{"date":"2021-09-23","close":12557.7432},{"date":"2021-09-24","close":12604.083},{"date":"2021-09-27","close":12650.4219},{"date":"2021-09-28","close":12557.7432},{"date":"2021-09-29","close":12557.7432},{"date":"2021-09-30","close":12789.4365},{"date":"2021-10-01","close":12743.0977},{"date":"2021-10-05","close":12511.4053},{"date":"2021-10-06","close":12418.7285},{"date":"2021-10-07","close":12696.7588},{"date":"2021-10-08","close":13021.1279},{"date":"2021-10-12","close":12743.0977},{"date":"2021-10-13","close":12511.4053},{"date":"2021-10-14","close":12511.4053},{"date":"2021-10-15","close":12418.7285},{"date":"2021-10-18","close":12233.373},{"date":"2021-10-19","close":12326.0498},{"date":"2021-10-20","close":12465.0664},{"date":"2021-10-21","close":12187.0361},{"date":"2021-10-22","close":12094.3584},{"date":"2021-10-25","close":12279.7119},{"date":"2021-10-26","close":12372.3887},{"date":"2021-10-27","close":12326.0498},{"date":"2021-10-28","close":12187.0361},{"date":"2021-10-29","close":12326.0498},{"date":"2021-11-01","close":12326.0498},{"date":"2021-11-02","close":12835.7744},{"date":"2021-11-03","close":12789.4365},{"date":"2021-11-04","close":12789.4365},{"date":"2021-11-05","close":12696.7588},{"date":"2021-11-08","close":12835.7744},{"date":"2021-11-09","close":12650.4219},{"date":"2021-11-10","close":12789.4365},{"date":"2021-11-11","close":12743.0977},{"date":"2021-11-12","close":12789.4365},{"date":"2021-11-15","close":12789.4365},{"date":"2021-11-16","close":12789.4365},{"date":"2021-11-17","close":12696.7588},{"date":"2021-11-18","close":12696.7588},{"date":"2021-11-19","close":12743.0977},{"date":"2021-11-22","close":12604.083},{"date":"2021-11-23","close":12650.4219},{"date":"2021-11-24","close":12604.083},{"date":"2021-11-25","close":12650.4219},{"date":"2021-11-26","close":12418.7285},{"date":"2021-11-29","close":12233.373},{"date":"2021-11-30","close":12048.0205},{"date":"2021-12-01","close":12326.0498},{"date":"2021-12-02","close":12372.3887},{"date":"2021-12-03","close":12511.4053},{"date":"2021-12-06","close":12511.4053},{"date":"2021-12-07","close":12511.4053},{"date":"2021-12-08","close":12511.4053},{"date":"2021-12-09","close":12604.083},{"date":"2021-12-10","close":12650.4219},{"date":"2021-12-13","close":12511.4053},{"date":"2021-12-14","close":12511.4053},{"date":"2021-12-15","close":12465.0664},{"date":"2021-12-16","close":12604.083},{"date":"2021-12-17","close":12650.4219},{"date":"2021-12-20","close":12511.4053},{"date":"2021-12-21","close":12604.083},{"date":"2021-12-22","close":12696.7588},{"date":"2021-12-23","close":12789.4365},{"date":"2021-12-24","close":12789.4365},{"date":"2021-12-27","close":12696.7588},{"date":"2021-12-28","close":12696.7588},{"date":"2021-12-29","close":12766.9072},{"date":"2021-12-30","close":12860.4385},{"date":"2022-01-03","close":13750.0},{"date":"2022-01-04","close":13141.0283},{"date":"2022-01-05","close":13187.793},{"date":"2022-01-06","close":13234.5596},{"date":"2022-01-07","close":13234.5596},{"date":"2022-01-10","close":13328.0908},{"date":"2022-01-11","close":13374.8564},{"date":"2022-01-12","close":13515.1514},{"date":"2022-01-13","close":13561.916},{"date":"2022-01-14","close":13702.2109},{"date":"2022-01-17","close":13702.2109},{"date":"2022-01-18","close":13655.4463},{"date":"2022-01-19","close":13702.2109},{"date":"2022-01-20","close":13748.9756},{"date":"2022-01-21","close":13702.2109},{"date":"2022-01-24","close":13515.1514},{"date":"2022-01-25","close":13047.498},{"date":"2022-01-26","close":13047.498},{"date":"2022-01-27","close":12813.6729},{"date":"2022-01-28","close":13094.2627},{"date":"2022-02-03","close":13281.3252},{"date":"2022-02-04","close":13515.1514},{"date":"2022-02-07","close":13842.5068},{"date":"2022-02-08","close":13842.5068},{"date":"2022-02-09","close":13842.5068},{"date":"2022-02-10","close":14076.334},{"date":"2022-02-11","close":13842.5068},{"date":"2022-02-14","close":13608.6807},{"date":"2022-02-15","close":13842.5068},{"date":"2022-02-16","close":13795.7412},{"date":"2022-02-17","close":13655.4463},{"date":"2022-02-18","close":13842.5068},{"date":"2022-02-21","close":13795.7412},{"date":"2022-02-22","close":13795.7412},{"date":"2022-02-23","close":13795.7412},{"date":"2022-02-24","close":13468.3857},{"date":"2022-02-25","close":13655.4463},{"date":"2022-02-28","close":13655.4463},{"date":"2022-03-02","close":13748.9756},{"date":"2022-03-03","close":13748.9756},{"date":"2022-03-04","close":13748.9756},{"date":"2022-03-07","close":13468.3857},{"date":"2022-03-08","close":13374.8564},{"date":"2022-03-10","close":13374.8564},{"date":"2022-03-11","close":13468.3857},{"date":"2022-03-14","close":13468.3857},{"date":"2022-03-15","close":13374.8564},{"date":"2022-03-16","close":13468.3857},{"date":"2022-03-17","close":13468.3857},{"date":"2022-03-18","close":13655.4463},{"date":"2022-03-21","close":13655.4463},{"date":"2022-03-22","close":13702.2109},{"date":"2022-03-23","close":13655.4463},{"date":"2022-03-24","close":13608.6807},{"date":"2022-03-25","close":13842.5068},{"date":"2022-03-28","close":14263.3936},{"date":"2022-03-29","close":14263.3936},{"date":"2022-03-30","close":14356.9248},{"date":"2022-03-31","close":14918.1074},{"date":"2022-04-01","close":14777.8115},{"date":"2022-04-04","close":14777.8115},{"date":"2022-04-05","close":15245.4648},{"date":"2022-04-06","close":15292.2295},{"date":"2022-04-07","close":15292.2295},{"date":"2022-04-08","close":15479.291},{"date":"2022-04-11","close":15198.6982},{"date":"2022-04-12","close":14964.873},{"date":"2022-04-13","close":14964.873},{"date":"2022-04-14","close":15198.6982},{"date":"2022-04-15","close":15245.4648},{"date":"2022-04-18","close":15432.5254},{"date":"2022-04-19","close":15292.2295},{"date":"2022-04-20","close":15151.9336},{"date":"2022-04-21","close":15151.9336},{"date":"2022-04-22","close":15105.1689},{"date":"2022-04-25","close":15666.3516},{"date":"2022-04-26","close":15900.1768},{"date":"2022-04-27","close":14964.873},{"date":"2022-04-28","close":14684.2822},{"date":"2022-04-29","close":14871.3428},{"date":"2022-05-02","close":14871.3428},{"date":"2022-05-03","close":14871.3428},{"date":"2022-05-04","close":14637.5166},{"date":"2022-05-06","close":14684.2822},{"date":"2022-05-09","close":15550.0},{"date":"2022-05-10","close":14403.6895},{"date":"2022-05-11","close":14450.4561},{"date":"2022-05-12","close":14169.8643},{"date":"2022-05-13","close":14356.9248},{"date":"2022-05-16","close":14543.9854},{"date":"2022-05-17","close":14450.4561},{"date":"2022-05-18","close":14216.6289},{"date":"2022-05-19","close":14263.3936},{"date":"2022-05-20","close":14076.334},{"date":"2022-05-23","close":14029.5693},{"date":"2022-05-24","close":13561.916},{"date":"2022-05-25","close":13655.4463},{"date":"2022-05-26","close":13374.8564},{"date":"2022-05-27","close":13561.916},{"date":"2022-05-30","close":13702.2109},{"date":"2022-05-31","close":14356.9248},{"date":"2022-06-02","close":13936.0391},{"date":"2022-06-03","close":13748.9756},{"date":"2022-06-07","close":13748.9756},{"date":"2022-06-08","close":13655.4463},{"date":"2022-06-09","close":13281.3252},{"date":"2022-06-10","close":13000.7334},{"date":"2022-06-13","close":12813.6729},{"date":"2022-06-14","close":13047.498},{"date":"2022-06-15","close":12720.1426},{"date":"2022-06-16","close":12579.8467},{"date":"2022-06-17","close":12205.7246},{"date":"2022-06-20","close":11457.4805},{"date":"2022-06-21","close":11504.2461},{"date":"2022-06-22","close":10989.8281},{"date":"2022-06-23","close":9914.2285},{"date":"2022-06-24","close":11597.7764},{"date":"2022-06-27","close":11504.2461},{"date":"2022-06-28","close":11597.7764},{"date":"2022-06-29","close":11551.0117},{"date":"2022-06-30","close":11457.4805},{"date":"2022-07-01","close":11130.124},{"date":"2022-07-04","close":11223.6553},{"date":"2022-07-05","close":11410.7158},{"date":"2022-07-06","close":11270.4209},{"date":"2022-07-07","close":11317.1855},{"date":"2022-07-08","close":11504.2461},{"date":"2022-07-11","close":11551.0117},{"date":"2022-07-12","close":11457.4805},{"date":"2022-07-13","close":11597.7764},{"date":"2022-07-14","close":11831.6025},{"date":"2022-07-15","close":11644.541},{"date":"2022-07-18","close":11878.3682},{"date":"2022-07-19","close":11831.6025},{"date":"2022-07-20","close":11971.8984},{"date":"2022-07-21","close":12065.4287},{"date":"2022-07-22","close":11971.8984},{"date":"2022-07-25","close":12112.1943},{"date":"2022-07-26","close":12158.959},{"date":"2022-07-27","close":12112.1943},{"date":"2022-07-28","close":12158.959},{"date":"2022-07-29","close":12299.2549},{"date":"2022-08-01","close":12158.959},{"date":"2022-08-02","close":12112.1943},{"date":"2022-08-03","close":12018.6631},{"date":"2022-08-04","close":12205.7246},{"date":"2022-08-05","close":12346.0205},{"date":"2022-08-08","close":12018.6631},{"date":"2022-08-09","close":12252.4893},{"date":"2022-08-10","close":12252.4893},{"date":"2022-08-11","close":12252.4893},{"date":"2022-08-12","close":12439.5498},{"date":"2022-08-16","close":12299.2549},{"date":"2022-08-17","close":12205.7246},{"date":"2022-08-18","close":11831.6025},{"date":"2022-08-19","close":11644.541},{"date":"2022-08-22","close":11504.2461},{"date":"2022-08-23","close":11457.4805},{"date":"2022-08-24","close":11644.541},{"date":"2022-08-25","close":11878.3682},{"date":"2022-08-26","close":11831.6025},{"date":"2022-08-29","close":11504.2461},{"date":"2022-08-30","close":11738.0723},{"date":"2022-08-31","close":11738.0723},{"date":"2022-09-01","close":11691.3066},{"date":"2022-09-02","close":11597.7764},{"date":"2022-09-05","close":11597.7764},{"date":"2022-09-06","close":11784.8379},{"date":"2022-09-07","close":11784.8379},{"date":"2022-09-08","close":11597.7764},{"date":"2022-09-13","close":11878.3682},{"date":"2022-09-14","close":11784.8379},{"date":"2022-09-15","close":11878.3682},{"date":"2022-09-16","close":11644.541},{"date":"2022-09-19","close":11551.0117},{"date":"2022-09-20","close":11551.0117},{"date":"2022-09-21","close":11410.7158},{"date":"2022-09-22","close":11644.541},{"date":"2022-09-23","close":11504.2461},{"date":"2022-09-26","close":10849.5322},{"date":"2022-09-27","close":11083.3584},{"date":"2022-09-28","close":10849.5322},{"date":"2022-09-29","close":10475.4111},{"date":"2022-09-30","close":10709.2373},{"date":"2022-10-04","close":10802.7676},{"date":"2022-10-05","close":10662.4717},{"date":"2022-10-06","close":10896.2979},{"date":"2022-10-07","close":10849.5322},{"date":"2022-10-11","close":10194.8193},{"date":"2022-10-12","close":10101.2891},{"date":"2022-10-13","close":9727.167},{"date":"2022-10-14","close":10101.2891},{"date":"2022-10-17","close":9960.9941},{"date":"2022-10-18","close":10381.8809},{"date":"2022-10-19","close":10475.4111},{"date":"2022-10-20","close":10241.585},{"date":"2022-10-21","close":10288.3496},{"date":"2022-10-24","close":10241.585},{"date":"2022-10-25","close":10288.3496},{"date":"2022-10-26","close":10288.3496},{"date":"2022-10-27","close":10381.8809},{"date":"2022-10-28","close":10241.585},{"date":"2022-10-31","close":10241.585},{"date":"2022-11-01","close":10568.9414},{"date":"2022-11-02","close":10522.1768},{"date":"2022-11-03","close":10288.3496},{"date":"2022-11-04","close":10194.8193},{"date":"2022-11-07","close":10241.585},{"date":"2022-11-08","close":10241.585},{"date":"2022-11-09","close":10288.3496},{"date":"2022-11-10","close":10194.8193},{"date":"2022-11-11","close":10522.1768},{"date":"2022-11-14","close":10335.1162},{"date":"2022-11-15","close":10241.585},{"date":"2022-11-16","close":10288.3496},{"date":"2022-11-17","close":10475.4111},{"date":"2022-11-18","close":10428.6455},{"date":"2022-11-21","close":10148.0537},{"date":"2022-11-22","close":10101.2891},{"date":"2022-11-23","close":10054.5234},{"date":"2022-11-24","close":10241.585},{"date":"2022-11-25","close":10381.8809},{"date":"2022-11-28","close":10194.8193},{"date":"2022-11-29","close":10194.8193},{"date":"2022-11-30","close":10335.1162},{"date":"2022-12-01","close":10381.8809},{"date":"2022-12-02","close":10475.4111},{"date":"2022-12-05","close":10522.1768},{"date":"2022-12-06","close":10522.1768},{"date":"2022-12-07","close":10475.4111},{"date":"2022-12-08","close":10241.585},{"date":"2022-12-09","close":10148.0537},{"date":"2022-12-12","close":10148.0537},{"date":"2022-12-13","close":10194.8193},{"date":"2022-12-14","close":10381.8809},{"date":"2022-12-15","close":10428.6455},{"date":"2022-12-16","close":10615.707},{"date":"2022-12-19","close":10615.707},{"date":"2022-12-20","close":10522.1768},{"date":"2022-12-21","close":10615.707},{"date":"2022-12-22","close":10615.707},{"date":"2022-12-23","close":10288.3496},{"date":"2022-12-26","close":10428.6455},{"date":"2022-12-27","close":10288.3496},{"date":"2022-12-28","close":10501.2119},{"date":"2022-12-29","close":10217.3955},{"date":"2023-01-02","close":10312.001},{"date":"2023-01-03","close":10028.1855},{"date":"2023-01-04","close":10028.1855},{"date":"2023-01-05","close":9980.8818},{"date":"2023-01-06","close":10075.4873},{"date":"2023-01-09","close":10217.3955},{"date":"2023-01-10","close":10170.0928},{"date":"2023-01-11","close":10170.0928},{"date":"2023-01-12","close":10075.4873},{"date":"2023-01-13","close":9980.8818},{"date":"2023-01-16","close":9980.8818},{"date":"2023-01-17","close":10122.791},{"date":"2023-01-18","close":10028.1855},{"date":"2023-01-19","close":10075.4873},{"date":"2023-01-20","close":10075.4873},{"date":"2023-01-25","close":10387.6855},{"date":"2023-01-26","close":10047.1055},{"date":"2023-01-27","close":10056.5664},{"date":"2023-01-30","close":10122.791},{"date":"2023-01-31","close":10359.3037},{"date":"2023-02-01","close":10160.6318},{"date":"2023-02-02","close":10312.001},{"date":"2023-02-03","close":10359.3037},{"date":"2023-02-06","close":10359.3037},{"date":"2023-02-07","close":10406.6064},{"date":"2023-02-08","close":10349.8438},{"date":"2023-02-09","close":10293.0801},{"date":"2023-02-10","close":10236.3174},{"date":"2023-02-13","close":10312.001},{"date":"2023-02-14","close":10321.4609},{"date":"2023-02-15","close":10283.6201},{"date":"2023-02-16","close":10283.6201},{"date":"2023-02-17","close":10312.001},{"date":"2023-02-20","close":10321.4609},{"date":"2023-02-21","close":10340.3828},{"date":"2023-02-22","close":10340.3828},{"date":"2023-02-23","close":10378.2256},{"date":"2023-02-24","close":10349.8438},{"date":"2023-02-27","close":10264.6982},{"date":"2023-02-28","close":10387.6855},{"date":"2023-03-02","close":10444.4492},{"date":"2023-03-03","close":10397.1465},{"date":"2023-03-06","close":10434.9883},{"date":"2023-03-07","close":10444.4492},{"date":"2023-03-08","close":10482.291},{"date":"2023-03-09","close":10586.3574},{"date":"2023-03-10","close":10359.3037},{"date":"2023-03-13","close":10491.752},{"date":"2023-03-14","close":10226.8555},{"date":"2023-03-15","close":10264.6982},{"date":"2023-03-16","close":9980.8818},{"date":"2023-03-17","close":10056.5664},{"date":"2023-03-20","close":10028.1855},{"date":"2023-03-21","close":10037.6455},{"date":"2023-03-22","close":10037.6455},{"date":"2023-03-23","close":9952.501},{"date":"2023-03-24","close":9980.8818},{"date":"2023-03-27","close":9943.04},{"date":"2023-03-28","close":9971.4209},{"date":"2023-03-29","close":9971.4209},{"date":"2023-03-30","close":10245.7773},{"date":"2023-03-31","close":10132.25},{"date":"2023-04-03","close":10113.3301},{"date":"2023-04-04","close":10132.25},{"date":"2023-04-05","close":10141.7119},{"date":"2023-04-06","close":10170.0928},{"date":"2023-04-07","close":10151.1719},{"date":"2023-04-10","close":10037.6455},{"date":"2023-04-11","close":10028.1855},{"date":"2023-04-12","close":10056.5664},{"date":"2023-04-13","close":10113.3301},{"date":"2023-04-14","close":10122.791},{"date":"2023-04-17","close":10122.791},{"date":"2023-04-18","close":10113.3301},{"date":"2023-04-19","close":10189.0146},{"date":"2023-04-20","close":10245.7773},{"date":"2023-04-21","close":10236.3174},{"date":"2023-04-24","close":10170.0928},{"date":"2023-04-25","close":10132.25},{"date":"2023-04-26","close":10056.5664},{"date":"2023-04-27","close":9999.8027},{"date":"2023-04-28","close":9990.3428},{"date":"2023-05-02","close":9952.501},{"date":"2023-05-03","close":9924.1191},{"date":"2023-05-04","close":9990.3428},{"date":"2023-05-08","close":9990.3428},{"date":"2023-05-09","close":9952.501},{"date":"2023-05-10","close":9980.8818},{"date":"2023-05-11","close":9961.9609},{"date":"2023-05-12","close":9848.4346},{"date":"2023-05-15","close":9829.5137},{"date":"2023-05-16","close":9763.29},{"date":"2023-05-17","close":9848.4346},{"date":"2023-05-18","close":9829.5137},{"date":"2023-05-19","close":9838.9736},{"date":"2023-05-22","close":9838.9736},{"date":"2023-05-23","close":9810.5918},{"date":"2023-05-24","close":9810.5918},{"date":"2023-05-25","close":9820.0527},{"date":"2023-05-26","close":9876.8154},{"date":"2023-05-30","close":9876.8154},{"date":"2023-05-31","close":9810.5918},{"date":"2023-06-01","close":9801.1318},{"date":"2023-06-02","close":9753.8291},{"date":"2023-06-05","close":9772.75},{"date":"2023-06-07","close":9782.2109},{"date":"2023-06-08","close":9782.2109},{"date":"2023-06-09","close":9810.5918},{"date":"2023-06-12","close":9772.75},{"date":"2023-06-13","close":9734.9082},{"date":"2023-06-14","close":9744.3682},{"date":"2023-06-15","close":9640.3027},{"date":"2023-06-16","close":9668.6846},{"date":"2023-06-19","close":9621.3809},{"date":"2023-06-20","close":9422.71},{"date":"2023-06-21","close":9460.5518},{"date":"2023-06-22","close":9413.249},{"date":"2023-06-23","close":9356.4854},{"date":"2023-06-26","close":9432.1709},{"date":"2023-06-27","close":9384.8672},{"date":"2023-06-28","close":9422.71},{"date":"2023-06-29","close":9460.5518},{"date":"2023-06-30","close":9403.7881},{"date":"2023-07-03","close":9394.3281},{"date":"2023-07-04","close":9233.499},{"date":"2023-07-05","close":9176.7354},{"date":"2023-07-06","close":9176.7354},{"date":"2023-07-07","close":9309.1826},{"date":"2023-07-10","close":8959.1426},{"date":"2023-07-11","close":8996.9854},{"date":"2023-07-12","close":8996.9854},{"date":"2023-07-13","close":8987.5244},{"date":"2023-07-14","close":9034.8262},{"date":"2023-07-17","close":9242.959},{"date":"2023-07-18","close":9119.9717},{"date":"2023-07-19","close":9157.8145},{"date":"2023-07-20","close":9205.1172},{"date":"2023-07-21","close":9242.959},{"date":"2023-07-24","close":8987.5244},{"date":"2023-07-25","close":8949.6816},{"date":"2023-07-26","close":8921.3008},{"date":"2023-07-27","close":8892.9189},{"date":"2023-07-28","close":9101.0498},{"date":"2023-07-31","close":9091.5908},{"date":"2023-08-01","close":9063.208},{"date":"2023-08-02","close":9015.9053},{"date":"2023-08-03","close":8949.6816},{"date":"2023-08-04","close":8959.1426},{"date":"2023-08-07","close":8996.9854},{"date":"2023-08-08","close":8996.9854},{"date":"2023-08-09","close":8959.1426},{"date":"2023-08-10","close":8940.2207},{"date":"2023-08-11","close":8940.2207},{"date":"2023-08-14","close":8751.0098},{"date":"2023-08-16","close":8656.4053},{"date":"2023-08-17","close":8845.6152},{"date":"2023-08-18","close":8732.0898},{"date":"2023-08-21","close":8618.5625},{"date":"2023-08-22","close":8561.7998},{"date":"2023-08-23","close":8448.2734},{"date":"2023-08-24","close":8296.9043},{"date":"2023-08-25","close":8372.5879},{"date":"2023-08-28","close":8457.7334},{"date":"2023-08-29","close":8457.7334},{"date":"2023-08-30","close":8505.0361},{"date":"2023-08-31","close":8410.4297},{"date":"2023-09-01","close":8410.4297},{"date":"2023-09-04","close":8419.8906},{"date":"2023-09-05","close":8599.6416},{"date":"2023-09-06","close":8618.5625},{"date":"2023-09-07","close":8552.3389},{"date":"2023-09-08","close":8363.1279},{"date":"2023-09-11","close":8334.7461},{"date":"2023-09-12","close":8306.3643},{"date":"2023-09-13","close":8400.9697},{"date":"2023-09-14","close":8419.8906},{"date":"2023-09-15","close":8363.1279},{"date":"2023-09-18","close":8353.667},{"date":"2023-09-19","close":8495.5752},{"date":"2023-09-20","close":8344.2061},{"date":"2023-09-21","close":8315.8252},{"date":"2023-09-22","close":8249.6006},{"date":"2023-09-25","close":8296.9043},{"date":"2023-09-26","close":8079.311},{"date":"2023-09-27","close":8022.5479},{"date":"2023-10-04","close":7852.2578},{"date":"2023-10-05","close":7871.1792},{"date":"2023-10-06","close":7994.1665},{"date":"2023-10-10","close":7852.2578},{"date":"2023-10-11","close":7880.6392},{"date":"2023-10-12","close":7890.1001},{"date":"2023-10-13","close":7946.8638},{"date":"2023-10-16","close":7804.9551},{"date":"2023-10-17","close":7757.6523},{"date":"2023-10-18","close":7653.5864},{"date":"2023-10-19","close":7596.8232},{"date":"2023-10-20","close":7577.9019},{"date":"2023-10-23","close":7360.3091},{"date":"2023-10-24","close":7313.0063},{"date":"2023-10-25","close":7313.0063},{"date":"2023-10-26","close":7350.8486},{"date":"2023-10-27","close":7568.4409},{"date":"2023-10-30","close":7521.1387},{"date":"2023-10-31","close":7530.5991},{"date":"2023-11-01","close":7577.9019},{"date":"2023-11-02","close":7606.2837},{"date":"2023-11-03","close":7644.126},{"date":"2023-11-06","close":7852.2578},{"date":"2023-11-07","close":7937.4028},{"date":"2023-11-08","close":7937.4028},{"date":"2023-11-09","close":7700.8892},{"date":"2023-11-10","close":7729.271},{"date":"2023-11-13","close":7719.8101},{"date":"2023-11-14","close":7871.1792},{"date":"2023-11-15","close":8230.6807},{"date":"2023-11-16","close":8164.4565},{"date":"2023-11-17","close":8060.3906},{"date":"2023-11-20","close":8041.4692},{"date":"2023-11-21","close":8032.0083},{"date":"2023-11-22","close":8060.3906},{"date":"2023-11-23","close":8041.4692},{"date":"2023-11-24","close":8060.3906},{"date":"2023-11-27","close":8060.3906},{"date":"2023-11-28","close":8126.6128},{"date":"2023-11-29","close":7994.1665},{"date":"2023-11-30","close":8173.917},{"date":"2023-12-01","close":8145.5347},{"date":"2023-12-04","close":8230.6807},{"date":"2023-12-05","close":8183.377},{"date":"2023-12-06","close":8334.7461},{"date":"2023-12-07","close":8249.6006},{"date":"2023-12-08","close":8325.2852},{"date":"2023-12-11","close":8344.2061},{"date":"2023-12-12","close":8268.5225},{"date":"2023-12-13","close":8325.2852},{"date":"2023-12-14","close":8202.2988},{"date":"2023-12-15","close":8646.9443},{"date":"2023-12-18","close":8353.667},{"date":"2023-12-19","close":8344.2061},{"date":"2023-12-20","close":8277.9824},{"date":"2023-12-21","close":8268.5225},{"date":"2023-12-22","close":8438.8115},{"date":"2023-12-26","close":8353.667},{"date":"2023-12-27","close":8464.0254},{"date":"2023-12-28","close":8483.2188},{"date":"2024-01-02","close":8406.4482},{"date":"2024-01-03","close":8483.2188},{"date":"2024-01-04","close":8569.5869},{"date":"2024-01-05","close":8588.7783},{"date":"2024-01-08","close":8588.7783},{"date":"2024-01-09","close":8703.9355},{"date":"2024-01-10","close":8464.0254},{"date":"2024-01-11","close":8713.5322},{"date":"2024-01-12","close":8540.7969},{"date":"2024-01-15","close":8579.1826},{"date":"2024-01-16","close":8550.3936},{"date":"2024-01-17","close":8425.6396},{"date":"2024-01-18","close":8694.3398},{"date":"2024-01-19","close":8502.4121},{"date":"2024-01-22","close":8617.5684},{"date":"2024-01-23","close":8368.0615},{"date":"2024-01-24","close":8368.0615},{"date":"2024-01-25","close":8108.959},{"date":"2024-01-26","close":7965.0127},{"date":"2024-01-29","close":7907.4346},{"date":"2024-01-30","close":8147.3442},{"date":"2024-01-31","close":8214.5195},{"date":"2024-02-01","close":8396.8506},{"date":"2024-02-02","close":8502.4121},{"date":"2024-02-05","close":8684.7432},{"date":"2024-02-06","close":8454.4297},{"date":"2024-02-07","close":8550.3936},{"date":"2024-02-08","close":8444.833},{"date":"2024-02-13","close":8627.165},{"date":"2024-02-14","close":8819.0928},{"date":"2024-02-15","close":8646.3574},{"date":"2024-02-16","close":8444.833},{"date":"2024-02-19","close":8550.3936},{"date":"2024-02-20","close":8598.376},{"date":"2024-02-21","close":8492.8145},{"date":"2024-02-22","close":8588.7783},{"date":"2024-02-23","close":8559.9893},{"date":"2024-02-26","close":8502.4121},{"date":"2024-02-27","close":8435.2363},{"date":"2024-02-28","close":8502.4121},{"date":"2024-02-29","close":8310.4834},{"date":"2024-03-04","close":8531.2002},{"date":"2024-03-05","close":8559.9893},{"date":"2024-03-06","close":8502.4121},{"date":"2024-03-07","close":8368.0615},{"date":"2024-03-08","close":8339.2725},{"date":"2024-03-11","close":8329.6758},{"date":"2024-03-12","close":8291.291},{"date":"2024-03-13","close":8281.6943},{"date":"2024-03-14","close":8262.501},{"date":"2024-03-15","close":8128.1523},{"date":"2024-03-18","close":8137.748},{"date":"2024-03-19","close":8147.3442},{"date":"2024-03-20","close":8176.1343},{"date":"2024-03-21","close":8176.1343},{"date":"2024-03-22","close":8108.959},{"date":"2024-03-25","close":8233.7119},{"date":"2024-03-26","close":8156.9414},{"date":"2024-03-27","close":8089.7661},{"date":"2024-03-28","close":8080.1694},{"date":"2024-03-29","close":8051.3804},{"date":"2024-04-01","close":8051.3804},{"date":"2024-04-02","close":8041.7842},{"date":"2024-04-03","close":7955.4165},{"date":"2024-04-04","close":7753.8921},{"date":"2024-04-05","close":7773.0845},{"date":"2024-04-08","close":7763.4888},{"date":"2024-04-09","close":7513.9819},{"date":"2024-04-11","close":7504.3857},{"date":"2024-04-12","close":7600.3496},{"date":"2024-04-15","close":7485.1929},{"date":"2024-04-16","close":7446.8071},{"date":"2024-04-17","close":7389.2285},{"date":"2024-04-18","close":7581.1567},{"date":"2024-04-19","close":7341.2466},{"date":"2024-04-22","close":7350.8433},{"date":"2024-04-23","close":7466.0},{"date":"2024-04-24","close":7408.4219},{"date":"2024-04-25","close":7302.8613},{"date":"2024-04-26","close":7245.2827},{"date":"2024-04-29","close":7331.6504},{"date":"2024-04-30","close":7322.0537},{"date":"2024-05-02","close":7312.458},{"date":"2024-05-03","close":7389.2285},{"date":"2024-05-07","close":7427.6147},{"date":"2024-05-08","close":7437.2104},{"date":"2024-05-09","close":7427.6147},{"date":"2024-05-10","close":7389.2285},{"date":"2024-05-13","close":7581.1567},{"date":"2024-05-14","close":7494.7891},{"date":"2024-05-16","close":7657.9277},{"date":"2024-05-17","close":7725.1025},{"date":"2024-05-20","close":7811.4707},{"date":"2024-05-21","close":7715.5063},{"date":"2024-05-22","close":7638.7354},{"date":"2024-05-23","close":7677.1206},{"date":"2024-05-24","close":7705.9102},{"date":"2024-05-27","close":7667.5244},{"date":"2024-05-28","close":7609.9458},{"date":"2024-05-29","close":7677.1206},{"date":"2024-05-30","close":7629.1387},{"date":"2024-05-31","close":7360.4399},{"date":"2024-06-03","close":7312.458},{"date":"2024-06-04","close":7312.458},{"date":"2024-06-05","close":7456.4038},{"date":"2024-06-07","close":7513.9819},{"date":"2024-06-10","close":7561.9639},{"date":"2024-06-11","close":7561.9639},{"date":"2024-06-12","close":7648.332},{"date":"2024-06-13","close":7485.1929},{"date":"2024-06-14","close":7533.1748},{"date":"2024-06-17","close":7523.5786},{"date":"2024-06-18","close":7542.7715},{"date":"2024-06-19","close":7437.2104},{"date":"2024-06-20","close":7437.2104},{"date":"2024-06-21","close":7331.6504},{"date":"2024-06-24","close":7408.4219},{"date":"2024-06-25","close":7513.9819},{"date":"2024-06-26","close":7389.2285},{"date":"2024-06-27","close":7408.4219},{"date":"2024-06-28","close":7466.0},{"date":"2024-07-01","close":7427.6147},{"date":"2024-07-02","close":7427.6147},{"date":"2024-07-03","close":7389.2285},{"date":"2024-07-04","close":7408.4219},{"date":"2024-07-05","close":7408.4219},{"date":"2024-07-08","close":7398.8252},{"date":"2024-07-09","close":7398.8252},{"date":"2024-07-10","close":7389.2285},{"date":"2024-07-11","close":7398.8252},{"date":"2024-07-12","close":7418.0181},{"date":"2024-07-15","close":7408.4219},{"date":"2024-07-16","close":7302.8613},{"date":"2024-07-17","close":7341.2466},{"date":"2024-07-18","close":7322.0537},{"date":"2024-07-19","close":7283.6685},{"date":"2024-07-22","close":7149.3188},{"date":"2024-07-23","close":7024.5659},{"date":"2024-07-24","close":6919.0054},{"date":"2024-07-25","close":6803.8486},{"date":"2024-07-26","close":6736.6733},{"date":"2024-07-29","close":6803.8486},{"date":"2024-07-30","close":6966.9873},{"date":"2024-07-31","close":6813.4448},{"date":"2024-08-01","close":6813.4448},{"date":"2024-08-02","close":6640.7095},{"date":"2024-08-05","close":5633.0874},{"date":"2024-08-06","close":5872.9976},{"date":"2024-08-07","close":5920.9795},{"date":"2024-08-08","close":5920.9795},{"date":"2024-08-09","close":5988.1543},{"date":"2024-08-12","close":6045.7324},{"date":"2024-08-13","close":6045.7324},{"date":"2024-08-14","close":6026.54},{"date":"2024-08-16","close":6045.7324},{"date":"2024-08-19","close":6074.522},{"date":"2024-08-20","close":6036.1367},{"date":"2024-08-21","close":6026.54},{"date":"2024-08-22","close":6045.7324},{"date":"2024-08-23","close":5978.5581},{"date":"2024-08-26","close":5949.7686},{"date":"2024-08-27","close":5978.5581},{"date":"2024-08-28","close":5968.9614},{"date":"2024-08-29","close":5997.7505},{"date":"2024-08-30","close":6496.7632},{"date":"2024-09-02","close":6276.0464},{"date":"2024-09-03","close":6141.6968},{"date":"2024-09-04","close":5805.8228},{"date":"2024-09-05","close":5815.4194},{"date":"2024-09-06","close":5604.2979},{"date":"2024-09-09","close":5690.666},{"date":"2024-09-10","close":5777.0332},{"date":"2024-09-11","close":5613.8945},{"date":"2024-09-12","close":5575.5093},{"date":"2024-09-13","close":5767.437},{"date":"2024-09-19","close":6045.7324},{"date":"2024-09-20","close":6045.7324},{"date":"2024-09-23","close":6160.8892},{"date":"2024-09-24","close":5978.5581},{"date":"2024-09-25","close":6064.9253},{"date":"2024-09-26","close":6007.3472},{"date":"2024-09-27","close":6036.1367},{"date":"2024-09-30","close":5872.9976},{"date":"2024-10-02","close":5786.6299},{"date":"2024-10-04","close":5709.8584},{"date":"2024-10-07","close":5853.8047},{"date":"2024-10-08","close":6132.1006},{"date":"2024-10-10","close":5882.5938},{"date":"2024-10-11","close":6103.311},{"date":"2024-10-14","close":5949.7686},{"date":"2024-10-15","close":5940.1724},{"date":"2024-10-16","close":5863.4014},{"date":"2024-10-17","close":5844.208},{"date":"2024-10-18","close":5546.7197},{"date":"2024-10-21","close":5748.2441},{"date":"2024-10-22","close":5652.2798},{"date":"2024-10-23","close":5825.0151},{"date":"2024-10-24","close":5748.2441},{"date":"2024-10-25","close":6228.0645},{"date":"2024-10-28","close":6055.3291},{"date":"2024-10-29","close":6064.9253},{"date":"2024-10-30","close":6007.3472},{"date":"2024-10-31","close":5959.3652},{"date":"2024-11-01","close":6007.3472},{"date":"2024-11-04","close":6036.1367},{"date":"2024-11-05","close":6016.9434},{"date":"2024-11-06","close":5930.5757},{"date":"2024-11-07","close":5930.5757},{"date":"2024-11-08","close":5930.5757},{"date":"2024-11-11","close":5815.4194},{"date":"2024-11-12","close":5604.2979},{"date":"2024-11-13","close":5853.8047},{"date":"2024-11-14","close":5681.0693},{"date":"2024-11-15","close":5901.7866},{"date":"2024-11-18","close":5805.8228},{"date":"2024-11-19","close":5834.6118},{"date":"2024-11-20","close":5796.2261},{"date":"2024-11-21","close":5901.7866},{"date":"2024-11-22","close":5901.7866},{"date":"2024-11-25","close":5901.7866},{"date":"2024-11-26","close":5940.1724},{"date":"2024-11-27","close":5940.1724},{"date":"2024-11-28","close":5767.437},{"date":"2024-11-29","close":5834.6118},{"date":"2024-12-02","close":5872.9976},{"date":"2024-12-03","close":5815.4194},{"date":"2024-12-04","close":5805.8228},{"date":"2024-12-05","close":5786.6299},{"date":"2024-12-06","close":5700.2622},{"date":"2024-12-09","close":5757.8408},{"date":"2024-12-10","close":5786.6299},{"date":"2024-12-11","close":5853.8047},{"date":"2024-12-12","close":6122.5039},{"date":"2024-12-13","close":6045.7324},{"date":"2024-12-16","close":6045.7324},{"date":"2024-12-17","close":6122.5039},{"date":"2024-12-18","close":6074.522},{"date":"2024-12-19","close":6103.311},{"date":"2024-12-20","close":6045.7324},{"date":"2024-12-23","close":6036.1367},{"date":"2024-12-24","close":6026.54},{"date":"2024-12-26","close":6026.54},{"date":"2024-12-27","close":6242.8271},{"date":"2024-12-30","close":6242.8271},{"date":"2025-01-02","close":6301.8145},{"date":"2025-01-03","close":6321.4766},{"date":"2025-01-06","close":6203.502},{"date":"2025-01-07","close":6409.9575},{"date":"2025-01-08","close":6311.6455},{"date":"2025-01-09","close":6429.6201},{"date":"2025-01-10","close":6439.4512},{"date":"2025-01-13","close":6459.1138},{"date":"2025-01-14","close":6468.9448},{"date":"2025-01-15","close":6459.1138},{"date":"2025-01-16","close":6449.2827},{"date":"2025-01-17","close":6459.1138},{"date":"2025-01-20","close":6400.1265},{"date":"2025-01-21","close":6350.9702},{"date":"2025-01-22","close":6213.333},{"date":"2025-01-23","close":6183.8394},{"date":"2025-01-24","close":6223.1646},{"date":"2025-01-31","close":6164.1772},{"date":"2025-02-03","close":6134.6836},{"date":"2025-02-04","close":6095.3584},{"date":"2025-02-05","close":6134.6836},{"date":"2025-02-06","close":6085.5273},{"date":"2025-02-07","close":6016.709},{"date":"2025-02-10","close":6695.063},{"date":"2025-02-11","close":6282.1519},{"date":"2025-02-12","close":6232.9956},{"date":"2025-02-13","close":6183.8394},{"date":"2025-02-14","close":6213.333},{"date":"2025-02-17","close":6183.8394},{"date":"2025-02-18","close":6174.0083},{"date":"2025-02-19","close":6183.8394},{"date":"2025-02-20","close":6183.8394},{"date":"2025-02-21","close":6203.502},{"date":"2025-02-24","close":6134.6836},{"date":"2025-02-25","close":6164.1772},{"date":"2025-02-26","close":6193.6709},{"date":"2025-02-27","close":6213.333},{"date":"2025-02-28","close":6174.0083},{"date":"2025-03-04","close":6183.8394},{"date":"2025-03-05","close":6193.6709},{"date":"2025-03-06","close":6360.8018},{"date":"2025-03-07","close":6380.4639},{"date":"2025-03-10","close":6419.7891},{"date":"2025-03-11","close":6429.6201},{"date":"2025-03-12","close":6429.6201},{"date":"2025-03-13","close":6409.9575},{"date":"2025-03-14","close":6468.9448},{"date":"2025-03-17","close":6478.7764},{"date":"2025-03-18","close":6459.1138},{"date":"2025-03-19","close":6468.9448},{"date":"2025-03-20","close":6527.9326},{"date":"2025-03-21","close":6370.6328},{"date":"2025-03-24","close":6321.4766},{"date":"2025-03-25","close":6370.6328},{"date":"2025-03-26","close":6360.8018},{"date":"2025-03-27","close":6459.1138},{"date":"2025-03-28","close":6341.1392},{"date":"2025-03-31","close":6400.1265},{"date":"2025-04-01","close":6439.4512},{"date":"2025-04-02","close":6449.2827},{"date":"2025-04-03","close":6193.6709},{"date":"2025-04-04","close":6252.6582},{"date":"2025-04-07","close":6223.1646},{"date":"2025-04-08","close":6301.8145},{"date":"2025-04-09","close":6301.8145},{"date":"2025-04-10","close":6409.9575},{"date":"2025-04-11","close":6508.27},{"date":"2025-04-14","close":6478.7764},{"date":"2025-04-15","close":6459.1138},{"date":"2025-04-16","close":6370.6328},{"date":"2025-04-17","close":6419.7891},{"date":"2025-04-18","close":6390.2954},{"date":"2025-04-21","close":6370.6328},{"date":"2025-04-22","close":6439.4512},{"date":"2025-04-23","close":6370.6328},{"date":"2025-04-24","close":6557.4263},{"date":"2025-04-25","close":6783.5444},{"date":"2025-04-28","close":8553.1641},{"date":"2025-04-29","close":7324.2617},{"date":"2025-04-30","close":6891.6875},{"date":"2025-05-02","close":6734.3882},{"date":"2025-05-07","close":6803.2065},{"date":"2025-05-08","close":8258.2275},{"date":"2025-05-09","close":9064.3877},{"date":"2025-05-12","close":9064.3877},{"date":"2025-05-13","close":8209.0713},{"date":"2025-05-14","close":8041.9409},{"date":"2025-05-15","close":7166.9619},{"date":"2025-05-16","close":7648.6919},{"date":"2025-05-19","close":6999.8311},{"date":"2025-05-20","close":7019.4937},{"date":"2025-05-21","close":7127.6372},{"date":"2025-05-22","close":6872.0254},{"date":"2025-05-23","close":7058.8184},{"date":"2025-05-26","close":6960.5063},{"date":"2025-05-27","close":6881.8564},{"date":"2025-05-28","close":7078.481},{"date":"2025-05-29","close":7324.2617},{"date":"2025-05-30","close":7186.6245},{"date":"2025-06-02","close":7393.0801},{"date":"2025-06-04","close":7599.5356},{"date":"2025-06-05","close":7638.8608},{"date":"2025-06-09","close":7904.3037},{"date":"2025-06-10","close":7864.979},{"date":"2025-06-11","close":7992.7847},{"date":"2025-06-12","close":8582.6582},{"date":"2025-06-13","close":8110.7593},{"date":"2025-06-16","close":8032.1094},{"date":"2025-06-17","close":8022.2783},{"date":"2025-06-18","close":7874.8101},{"date":"2025-06-19","close":7855.1475},{"date":"2025-06-20","close":7835.4854},{"date":"2025-06-23","close":7796.1602},{"date":"2025-06-24","close":7963.291},{"date":"2025-06-25","close":7855.1475},{"date":"2025-06-26","close":7570.042},{"date":"2025-06-27","close":7520.8857},{"date":"2025-06-30","close":7530.7173},{"date":"2025-07-01","close":7619.1982},{"date":"2025-07-02","close":7530.7173},{"date":"2025-07-03","close":7579.8735},{"date":"2025-07-04","close":7432.4048},{"date":"2025-07-07","close":7422.5737},{"date":"2025-07-08","close":7550.3799},{"date":"2025-07-09","close":7884.6411},{"date":"2025-07-10","close":8051.772},{"date":"2025-07-11","close":8012.4473},{"date":"2025-07-14","close":8110.7593},{"date":"2025-07-15","close":8179.5781},{"date":"2025-07-16","close":8012.4473},{"date":"2025-07-17","close":8091.0972},{"date":"2025-07-18","close":7904.3037},{"date":"2025-07-21","close":7737.1729},{"date":"2025-07-22","close":7707.6792},{"date":"2025-07-23","close":7658.5229},{"date":"2025-07-24","close":7570.042},{"date":"2025-07-25","close":7491.3921},{"date":"2025-07-28","close":7402.9111},{"date":"2025-07-29","close":7402.9111},{"date":"2025-07-30","close":7393.0801},{"date":"2025-07-31","close":7324.2617},{"date":"2025-08-01","close":7127.6372},{"date":"2025-08-04","close":7294.7681},{"date":"2025-08-05","close":7284.9365},{"date":"2025-08-06","close":7245.6118},{"date":"2025-08-07","close":7334.0928},{"date":"2025-08-08","close":7343.9238},{"date":"2025-08-11","close":7255.4429},{"date":"2025-08-12","close":7166.9619},{"date":"2025-08-13","close":7157.1309},{"date":"2025-08-14","close":7127.6372},{"date":"2025-08-18","close":7117.8057},{"date":"2025-08-19","close":7078.481},{"date":"2025-08-20","close":6999.8311},{"date":"2025-08-21","close":6990.0},{"date":"2025-08-22","close":7029.3247},{"date":"2025-08-25","close":7039.1562},{"date":"2025-08-26","close":6990.0},{"date":"2025-08-27","close":7009.6621},{"date":"2025-08-28","close":7009.6621},{"date":"2025-08-29","close":7078.481},{"date":"2025-09-01","close":7009.6621},{"date":"2025-09-02","close":7009.6621},{"date":"2025-09-03","close":6960.5063},{"date":"2025-09-04","close":6980.1685},{"date":"2025-09-05","close":6950.6748},{"date":"2025-09-08","close":7048.9873},{"date":"2025-09-09","close":7265.2739},{"date":"2025-09-10","close":7265.2739},{"date":"2025-09-11","close":7245.6118},{"date":"2025-09-12","close":7147.2993},{"date":"2025-09-15","close":7176.793},{"date":"2025-09-16","close":7196.4556},{"date":"2025-09-17","close":7098.1436},{"date":"2025-09-18","close":7088.312},{"date":"2025-09-19","close":7110.0},{"date":"2025-09-22","close":7117.8057},{"date":"2025-09-23","close":7019.4937},{"date":"2025-09-24","close":6980.1685},{"date":"2025-09-25","close":7009.6621},{"date":"2025-09-26","close":6931.0127},{"date":"2025-09-29","close":6970.3374},{"date":"2025-09-30","close":6970.3374},{"date":"2025-10-01","close":6901.519},{"date":"2025-10-02","close":6822.8691},{"date":"2025-10-10","close":6734.3882},{"date":"2025-10-13","close":6636.0757},{"date":"2025-10-14","close":6586.9199},{"date":"2025-10-15","close":6616.4136},{"date":"2025-10-16","close":6645.9072},{"date":"2025-10-17","close":6577.0884},{"date":"2025-10-20","close":6714.7256},{"date":"2025-10-21","close":6675.4009},{"date":"2025-10-22","close":6754.0503},{"date":"2025-10-23","close":6763.8818},{"date":"2025-10-24","close":6714.7256},{"date":"2025-10-27","close":6675.4009},{"date":"2025-10-28","close":6636.0757},{"date":"2025-10-29","close":6636.0757},{"date":"2025-10-30","close":6527.9326},{"date":"2025-10-31","close":6557.4263},{"date":"2025-11-03","close":6586.9199},{"date":"2025-11-04","close":6586.9199},{"date":"2025-11-05","close":6537.7637},{"date":"2025-11-06","close":6596.751},{"date":"2025-11-07","close":6606.582},{"date":"2025-11-10","close":6724.5566},{"date":"2025-11-11","close":6704.8945},{"date":"2025-11-12","close":6881.8564},{"date":"2025-11-13","close":6881.8564},{"date":"2025-11-14","close":7088.312},{"date":"2025-11-17","close":6960.5063},{"date":"2025-11-18","close":6714.7256},{"date":"2025-11-19","close":6822.8691},{"date":"2025-11-20","close":6881.8564},{"date":"2025-11-21","close":6793.3755},{"date":"2025-11-24","close":6842.5317},{"date":"2025-11-25","close":6832.7002},{"date":"2025-11-26","close":6921.1812},{"date":"2025-11-27","close":6901.519},{"date":"2025-11-28","close":6960.5063},{"date":"2025-12-01","close":6950.6748},{"date":"2025-12-02","close":7029.3247},{"date":"2025-12-03","close":7373.4175},{"date":"2025-12-04","close":7579.8735},{"date":"2025-12-05","close":7275.1055},{"date":"2025-12-08","close":7186.6245},{"date":"2025-12-09","close":7235.7803},{"date":"2025-12-10","close":7245.6118},{"date":"2025-12-11","close":8327.0459},{"date":"2025-12-12","close":10824.1768},{"date":"2025-12-15","close":11787.6367},{"date":"2025-12-16","close":10666.8779},{"date":"2025-12-17","close":10362.1094},{"date":"2025-12-18","close":9900.042},{"date":"2025-12-19","close":9103.7129},{"date":"2025-12-22","close":9418.3125},{"date":"2025-12-23","close":9251.1816},{"date":"2025-12-24","close":8926.751},{"date":"2025-12-26","close":9320.0},{"date":"2025-12-29","close":9220.0},{"date":"2025-12-30","close":9360.0},{"date":"2026-01-02","close":9370.0},{"date":"2026-01-05","close":8960.0},{"date":"2026-01-06","close":8660.0},{"date":"2026-01-07","close":8550.0},{"date":"2026-01-08","close":8410.0},{"date":"2026-01-09","close":8580.0},{"date":"2026-01-12","close":8420.0},{"date":"2026-01-13","close":8340.0},{"date":"2026-01-14","close":8600.0},{"date":"2026-01-15","close":8450.0},{"date":"2026-01-16","close":8200.0},{"date":"2026-01-19","close":8280.0},{"date":"2026-01-20","close":8450.0},{"date":"2026-01-21","close":8260.0},{"date":"2026-01-22","close":8260.0},{"date":"2026-01-23","close":8570.0},{"date":"2026-01-26","close":8600.0},{"date":"2026-01-27","close":8780.0},{"date":"2026-01-28","close":8840.0},{"date":"2026-01-29","close":8930.0},{"date":"2026-01-30","close":9350.0},{"date":"2026-02-02","close":9380.0},{"date":"2026-02-03","close":10820.0},{"date":"2026-02-04","close":11700.0},{"date":"2026-02-05","close":12060.0},{"date":"2026-02-06","close":10390.0},{"date":"2026-02-09","close":10360.0},{"date":"2026-02-10","close":10730.0},{"date":"2026-02-11","close":10690.0},{"date":"2026-02-12","close":10520.0},{"date":"2026-02-13","close":10370.0},{"date":"2026-02-19","close":10330.0},{"date":"2026-02-20","close":10490.0},{"date":"2026-02-23","close":10810.0},{"date":"2026-02-24","close":10400.0},{"date":"2026-02-25","close":10640.0},{"date":"2026-02-26","close":10350.0},{"date":"2026-02-27","close":10200.0},{"date":"2026-03-03","close":9900.0},{"date":"2026-03-04","close":8450.0},{"date":"2026-03-05","close":9230.0},{"date":"2026-03-06","close":9290.0},{"date":"2026-03-09","close":8780.0},{"date":"2026-03-10","close":8930.0},{"date":"2026-03-11","close":9620.0},{"date":"2026-03-12","close":9380.0},{"date":"2026-03-13","close":9370.0},{"date":"2026-03-16","close":9110.0},{"date":"2026-03-17","close":9360.0},{"date":"2026-03-18","close":9360.0},{"date":"2026-03-19","close":9190.0},{"date":"2026-03-20","close":9880.0},{"date":"2026-03-23","close":9230.0},{"date":"2026-03-24","close":9580.0},{"date":"2026-03-25","close":9720.0},{"date":"2026-03-26","close":9500.0},{"date":"2026-03-27","close":9490.0},{"date":"2026-03-30","close":9430.0},{"date":"2026-03-31","close":9020.0},{"date":"2026-04-01","close":9450.0},{"date":"2026-04-02","close":8910.0},{"date":"2026-04-03","close":8980.0},{"date":"2026-04-06","close":8970.0},{"date":"2026-04-07","close":8900.0},{"date":"2026-04-08","close":9220.0},{"date":"2026-04-09","close":9110.0},{"date":"2026-04-10","close":9450.0},{"date":"2026-04-13","close":9340.0},{"date":"2026-04-14","close":9670.0},{"date":"2026-04-15","close":9670.0},{"date":"2026-04-16","close":9770.0},{"date":"2026-04-17","close":10020.0},{"date":"2026-04-20","close":9830.0},{"date":"2026-04-21","close":9950.0},{"date":"2026-04-22","close":9950.0},{"date":"2026-04-23","close":9890.0},{"date":"2026-04-24","close":9930.0},{"date":"2026-04-27","close":10070.0},{"date":"2026-04-28","close":10040.0},{"date":"2026-04-29","close":10220.0},{"date":"2026-04-30","close":10100.0},{"date":"2026-05-04","close":10320.0},{"date":"2026-05-06","close":10130.0},{"date":"2026-05-07","close":9910.0},{"date":"2026-05-08","close":10110.0},{"date":"2026-05-11","close":9520.0},{"date":"2026-05-12","close":9270.0},{"date":"2026-05-13","close":9390.0},{"date":"2026-05-14","close":9720.0},{"date":"2026-05-15","close":10060.0},{"date":"2026-05-18","close":10620.0},{"date":"2026-05-19","close":10200.0},{"date":"2026-05-20","close":9730.0},{"date":"2026-05-21","close":9910.0},{"date":"2026-05-22","close":10030.0},{"date":"2026-05-26","close":9530.0},{"date":"2026-05-27","close":8890.0},{"date":"2026-05-28","close":8900.0},{"date":"2026-05-29","close":8500.0},{"date":"2026-06-01","close":8100.0},{"date":"2026-06-02","close":8310.0},{"date":"2026-06-04","close":8300.0},{"date":"2026-06-05","close":8150.0},{"date":"2026-06-08","close":7650.0},{"date":"2026-06-09","close":8110.0},{"date":"2026-06-10","close":8150.0},{"date":"2026-06-11","close":8180.0},{"date":"2026-06-12","close":8350.0},{"date":"2026-06-15","close":8700.0},{"date":"2026-06-16","close":8700.0},{"date":"2026-06-17","close":8790.0},{"date":"2026-06-18","close":8450.0},{"date":"2026-06-19","close":8130.0},{"date":"2026-06-22","close":8080.0},{"date":"2026-06-23","close":7600.0},{"date":"2026-06-24","close":7720.0},{"date":"2026-06-25","close":7600.0},{"date":"2026-06-26","close":7570.0},{"date":"2026-06-29","close":8050.0},{"date":"2026-06-30","close":8000.0},{"date":"2026-07-01","close":8280.0},{"date":"2026-07-02","close":8180.0},{"date":"2026-07-03","close":8140.0},{"date":"2026-07-06","close":8250.0},{"date":"2026-07-07","close":8300.0},{"date":"2026-07-08","close":8180.0},{"date":"2026-07-09","close":8010.0},{"date":"2026-07-10","close":8220.0},{"date":"2026-07-13","close":8170.0},{"date":"2026-07-14","close":8000.0},{"date":"2026-07-15","close":8240.0},{"date":"2026-07-16","close":8480.0},{"date":"2026-07-20","close":8180.0},{"date":"2026-07-21","close":8280.0},{"date":"2026-07-22","close":8320.0},{"date":"2026-07-23","close":8490.0},{"date":"2026-07-24","close":8400.0},{"date":"2026-07-27","close":8470.0},{"date":"2026-07-28","close":8120.0},{"date":"2026-07-29","close":7850.0},{"date":"2026-07-30","close":7990.0},{"date":"2026-07-31","close":8230.0},{"date":"2026-08-03","close":8260.0},{"date":"2026-08-04","close":8500.0},{"date":"2026-08-05","close":8770.0},{"date":"2026-08-06","close":8680.0},{"date":"2026-08-07","close":8780.0},{"date":"2026-08-10","close":8960.0},{"date":"2026-08-11","close":8950.0},{"date":"2026-08-12","close":8690.0},{"date":"2026-08-13","close":8770.0},{"date":"2026-08-14","close":8900.0},{"date":"2026-08-18","close":8530.0},{"date":"2026-08-19","close":8320.0},{"date":"2026-08-20","close":8260.0},{"date":"2026-08-21","close":8190.0},{"date":"2026-08-24","close":8200.0},{"date":"2026-08-25","close":8150.0},{"date":"2026-08-26","close":8250.0},{"date":"2026-08-27","close":8260.0},{"date":"2026-08-28","close":8320.0},{"date":"2026-08-31","close":8260.0},{"date":"2026-09-01","close":8350.0},{"date":"2026-09-02","close":8200.0},{"date":"2026-09-03","close":8170.0},{"date":"2026-09-04","close":8160.0},{"date":"2026-09-07","close":8180.0},{"date":"2026-09-08","close":8140.0},{"date":"2026-09-09","close":8150.0},{"date":"2026-09-10","close":8170.0},{"date":"2026-09-11","close":8190.0},{"date":"2026-09-14","close":8170.0},{"date":"2026-09-15","close":8180.0},{"date":"2026-09-16","close":8250.0},{"date":"2026-09-17","close":8160.0},{"date":"2026-09-18","close":8100.0},{"date":"2026-09-21","close":8050.0},{"date":"2026-09-22","close":8040.0},{"date":"2026-09-23","close":7990.0},{"date":"2026-09-28","close":7970.0},{"date":"2026-09-29","close":7940.0},{"date":"2026-09-30","close":7900.0},{"date":"2026-10-01","close":7870.0},{"date":"2026-10-02","close":7960.0},{"date":"2026-10-06","close":7950.0},{"date":"2026-10-07","close":8030.0},{"date":"2026-10-08","close":8060.0},{"date":"2026-10-12","close":7950.0},{"date":"2026-10-13","close":7920.0},{"date":"2026-10-14","close":8000.0},{"date":"2026-10-15","close":7600.0},{"date":"2026-10-16","close":7900.0},{"date":"2026-10-19","close":7900.0},{"date":"2026-10-20","close":7840.0},{"date":"2026-10-21","close":7850.0},{"date":"2026-10-22","close":7700.0},{"date":"2026-10-23","close":7570.0}],"chart_data":[{"date":"2024-10-23","open":5662,"high":6209,"low":5662,"close":5825,"volume":24751,"rsi_14":48.85,"sma_20":6146.0,"sma_60":6316.5,"sma_120":7045.67},{"date":"2024-10-24","open":5825,"high":6142,"low":5691,"close":5748,"volume":5928,"rsi_14":49.07,"sma_20":6124.5,"sma_60":6294.33,"sma_120":7031.25},{"date":"2024-10-25","open":5854,"high":6238,"low":5671,"close":6228,"volume":25670,"rsi_14":60.47,"sma_20":6137.5,"sma_60":6282.33,"sma_120":7021.92},{"date":"2024-10-28","open":6218,"high":6353,"low":6007,"close":6055,"volume":6993,"rsi_14":54.02,"sma_20":6137.0,"sma_60":6269.33,"sma_120":7011.58},{"date":"2024-10-29","open":6055,"high":6065,"low":5902,"close":6065,"volume":4690,"rsi_14":48.5,"sma_20":6140.0,"sma_60":6257.67,"sma_120":7000.58},{"date":"2024-10-30","open":6132,"high":6132,"low":5950,"close":6007,"volume":4657,"rsi_14":53.05,"sma_20":6138.5,"sma_60":6243.83,"sma_120":6989.17},{"date":"2024-10-31","open":6007,"high":6027,"low":5854,"close":5959,"volume":2791,"rsi_14":46.15,"sma_20":6143.0,"sma_60":6226.33,"sma_120":6977.42},{"date":"2024-11-01","open":5950,"high":6046,"low":5902,"close":6007,"volume":1005,"rsi_14":51.63,"sma_20":6154.5,"sma_60":6212.33,"sma_120":6965.42},{"date":"2024-11-04","open":6103,"high":6132,"low":5940,"close":6036,"volume":1250,"rsi_14":52.69,"sma_20":6171.5,"sma_60":6198.83,"sma_120":6953.33},{"date":"2024-11-05","open":5969,"high":6218,"low":5959,"close":6017,"volume":3291,"rsi_14":54.44,"sma_20":6180.0,"sma_60":6188.0,"sma_120":6941.0},{"date":"2024-11-06","open":6132,"high":6132,"low":5902,"close":5931,"volume":68555,"rsi_14":52.41,"sma_20":6169.5,"sma_60":6193.17,"sma_120":6928.0},{"date":"2024-11-07","open":5960,"high":6066,"low":5882,"close":5931,"volume":2353,"rsi_14":61.64,"sma_20":6170.5,"sma_60":6193.67,"sma_120":6915.08},{"date":"2024-11-08","open":5931,"high":5950,"low":5835,"close":5931,"volume":5025,"rsi_14":56.74,"sma_20":6161.5,"sma_60":6193.83,"sma_120":6900.75},{"date":"2024-11-11","open":5863,"high":5902,"low":5710,"close":5815,"volume":5859,"rsi_14":55.94,"sma_20":6154.5,"sma_60":6192.0,"sma_120":6886.17},{"date":"2024-11-12","open":5825,"high":5854,"low":5451,"close":5604,"volume":16018,"rsi_14":42.18,"sma_20":6137.0,"sma_60":6185.33,"sma_120":6868.33},{"date":"2024-11-13","open":5604,"high":5854,"low":5604,"close":5854,"volume":7174,"rsi_14":53.33,"sma_20":6136.5,"sma_60":6182.0,"sma_120":6852.08},{"date":"2024-11-14","open":5921,"high":5921,"low":5633,"close":5681,"volume":4576,"rsi_14":28.57,"sma_20":6128.0,"sma_60":6175.67,"sma_120":6833.58},{"date":"2024-11-15","open":5806,"high":5998,"low":5700,"close":5902,"volume":2557,"rsi_14":44.2,"sma_20":6146.5,"sma_60":6173.5,"sma_120":6817.83},{"date":"2024-11-18","open":5931,"high":6046,"low":5806,"close":5806,"volume":2165,"rsi_14":40.82,"sma_20":6149.5,"sma_60":6169.33,"sma_120":6801.92},{"date":"2024-11-19","open":5854,"high":5902,"low":5777,"close":5835,"volume":634,"rsi_14":43.75,"sma_20":6159.0,"sma_60":6165.17,"sma_120":6785.92},{"date":"2024-11-20","open":5844,"high":5950,"low":5796,"close":5796,"volume":3620,"rsi_14":44.06,"sma_20":6157.5,"sma_60":6161.0,"sma_120":6769.33},{"date":"2024-11-21","open":5806,"high":6027,"low":5671,"close":5902,"volume":4785,"rsi_14":46.31,"sma_20":6165.5,"sma_60":6158.83,"sma_120":6754.0},{"date":"2024-11-22","open":5931,"high":5950,"low":5825,"close":5902,"volume":2489,"rsi_14":45.21,"sma_20":6148.5,"sma_60":6156.33,"sma_120":6739.17},{"date":"2024-11-25","open":5902,"high":5969,"low":5854,"close":5902,"volume":2609,"rsi_14":45.83,"sma_20":6140.5,"sma_60":6155.0,"sma_120":6723.75},{"date":"2024-11-26","open":5902,"high":5988,"low":5863,"close":5940,"volume":2566,"rsi_14":50.36,"sma_20":6134.0,"sma_60":6154.83,"sma_120":6709.08},{"date":"2024-11-27","open":5998,"high":6046,"low":5815,"close":5940,"volume":4382,"rsi_14":51.47,"sma_20":6130.5,"sma_60":6154.17,"sma_120":6696.75},{"date":"2024-11-28","open":5921,"high":6295,"low":5758,"close":5767,"volume":19156,"rsi_14":44.37,"sma_20":6120.5,"sma_60":6150.67,"sma_120":6683.33},{"date":"2024-11-29","open":5767,"high":5921,"low":5691,"close":5835,"volume":3366,"rsi_14":50.68,"sma_20":6111.5,"sma_60":6147.83,"sma_120":6670.5},{"date":"2024-12-02","open":5902,"high":5902,"low":5787,"close":5873,"volume":589,"rsi_14":60.94,"sma_20":6103.0,"sma_60":6137.0,"sma_120":6656.75},{"date":"2024-12-03","open":5921,"high":5921,"low":5787,"close":5815,"volume":1895,"rsi_14":48.15,"sma_20":6092.5,"sma_60":6129.0,"sma_120":6642.0},{"date":"2024-12-04","open":5796,"high":5950,"low":5700,"close":5806,"volume":2994,"rsi_14":57.14,"sma_20":6086.0,"sma_60":6123.17,"sma_120":6626.75},{"date":"2024-12-05","open":5844,"high":5883,"low":5758,"close":5787,"volume":1829,"rsi_14":41.43,"sma_20":6080.0,"sma_60":6122.83,"sma_120":6611.33},{"date":"2024-12-06","open":6046,"high":6046,"low":5700,"close":5700,"volume":20897,"rsi_14":42.03,"sma_20":6068.0,"sma_60":6120.83,"sma_120":6594.42},{"date":"2024-12-09","open":5739,"high":5758,"low":5662,"close":5758,"volume":13452,"rsi_14":44.44,"sma_20":6065.0,"sma_60":6123.5,"sma_120":6579.42},{"date":"2024-12-10","open":5758,"high":5959,"low":5729,"close":5787,"volume":13916,"rsi_14":49.3,"sma_20":6074.5,"sma_60":6125.17,"sma_120":6564.25},{"date":"2024-12-11","open":5806,"high":5940,"low":5719,"close":5854,"volume":5062,"rsi_14":46.27,"sma_20":6074.5,"sma_60":6126.5,"sma_120":6549.75},{"date":"2024-12-12","open":5892,"high":6123,"low":5806,"close":6123,"volume":2845,"rsi_14":62.11,"sma_20":6097.5,"sma_60":6135.33,"sma_120":6537.42},{"date":"2024-12-13","open":6190,"high":6190,"low":5969,"close":6046,"volume":6305,"rsi_14":57.28,"sma_20":6105.0,"sma_60":6143.5,"sma_120":6525.33},{"date":"2024-12-16","open":6247,"high":6247,"low":5873,"close":6046,"volume":7780,"rsi_14":55.56,"sma_20":6117.5,"sma_60":6148.33,"sma_120":6513.25},{"date":"2024-12-17","open":6046,"high":6123,"low":5979,"close":6123,"volume":2706,"rsi_14":58.88,"sma_20":6132.5,"sma_60":6149.67,"sma_120":6502.75},{"date":"2024-12-18","open":5969,"high":6103,"low":5969,"close":6075,"volume":2501,"rsi_14":67.02,"sma_20":6147.0,"sma_60":6150.17,"sma_120":6491.17},{"date":"2024-12-19","open":6075,"high":6142,"low":5998,"close":6103,"volume":2229,"rsi_14":65.56,"sma_20":6157.5,"sma_60":6149.17,"sma_120":6478.92},{"date":"2024-12-20","open":6055,"high":6180,"low":5940,"close":6046,"volume":5186,"rsi_14":59.78,"sma_20":6165.0,"sma_60":6150.33,"sma_120":6467.25},{"date":"2024-12-23","open":6055,"high":6065,"low":5998,"close":6036,"volume":1741,"rsi_14":63.22,"sma_20":6172.0,"sma_60":6149.83,"sma_120":6455.33},{"date":"2024-12-24","open":6046,"high":6094,"low":6007,"close":6027,"volume":5208,"rsi_14":63.22,"sma_20":6176.5,"sma_60":6150.17,"sma_120":6442.83},{"date":"2024-12-26","open":6036,"high":6084,"low":5979,"close":6027,"volume":9037,"rsi_14":64.71,"sma_20":6181.0,"sma_60":6150.0,"sma_120":6430.67},{"date":"2024-12-27","open":6145,"high":6243,"low":6145,"close":6243,"volume":9280,"rsi_14":74.7,"sma_20":6198.0,"sma_60":6153.83,"sma_120":6419.08},{"date":"2024-12-30","open":6243,"high":6292,"low":6194,"close":6243,"volume":827,"rsi_14":72.73,"sma_20":6211.5,"sma_60":6159.17,"sma_120":6407.83},{"date":"2025-01-02","open":6253,"high":6331,"low":6243,"close":6302,"volume":3914,"rsi_14":73.75,"sma_20":6226.0,"sma_60":6166.83,"sma_120":6396.92},{"date":"2025-01-03","open":6312,"high":6479,"low":6312,"close":6321,"volume":5547,"rsi_14":72.0,"sma_20":6244.5,"sma_60":6172.33,"sma_120":6386.17},{"date":"2025-01-06","open":6439,"high":6439,"low":6164,"close":6204,"volume":6367,"rsi_14":44.07,"sma_20":6257.5,"sma_60":6171.0,"sma_120":6374.5},{"date":"2025-01-07","open":6262,"high":6430,"low":6204,"close":6410,"volume":4582,"rsi_14":65.28,"sma_20":6282.0,"sma_60":6177.5,"sma_120":6364.58},{"date":"2025-01-08","open":6380,"high":6410,"low":6243,"close":6312,"volume":3024,"rsi_14":57.32,"sma_20":6306.0,"sma_60":6178.5,"sma_120":6353.92},{"date":"2025-01-09","open":6321,"high":6439,"low":6321,"close":6430,"volume":2559,"rsi_14":59.3,"sma_20":6333.0,"sma_60":6184.17,"sma_120":6344.17},{"date":"2025-01-10","open":6479,"high":6479,"low":6430,"close":6439,"volume":1218,"rsi_14":63.41,"sma_20":6359.0,"sma_60":6190.17,"sma_120":6334.33},{"date":"2025-01-13","open":6439,"high":6479,"low":6400,"close":6459,"volume":1526,"rsi_14":62.96,"sma_20":6382.5,"sma_60":6197.83,"sma_120":6324.75},{"date":"2025-01-14","open":6449,"high":6479,"low":6439,"close":6469,"volume":1234,"rsi_14":68.42,"sma_20":6392.5,"sma_60":6206.0,"sma_120":6316.17},{"date":"2025-01-15","open":6479,"high":6479,"low":6390,"close":6459,"volume":1132,"rsi_14":68.42,"sma_20":6406.0,"sma_60":6219.17,"sma_120":6307.17},{"date":"2025-01-16","open":6449,"high":6479,"low":6410,"close":6449,"volume":1788,"rsi_14":68.42,"sma_20":6419.0,"sma_60":6228.67,"sma_120":6298.25},{"date":"2025-01-17","open":6469,"high":6469,"low":6410,"close":6459,"volume":1249,"rsi_14":68.83,"sma_20":6428.5,"sma_60":6240.0,"sma_120":6289.75},{"date":"2025-01-20","open":6459,"high":6459,"low":6390,"close":6400,"volume":14884,"rsi_14":60.53,"sma_20":6437.5,"sma_60":6247.33,"sma_120":6281.92},{"date":"2025-01-21","open":6616,"high":6616,"low":6351,"close":6351,"volume":2528,"rsi_14":56.79,"sma_20":6442.5,"sma_60":6255.17,"sma_120":6274.75},{"date":"2025-01-22","open":6331,"high":6341,"low":6194,"close":6213,"volume":13548,"rsi_14":44.94,"sma_20":6443.5,"sma_60":6252.33,"sma_120":6267.33},{"date":"2025-01-23","open":6233,"high":6292,"low":6125,"close":6184,"volume":3563,"rsi_14":42.22,"sma_20":6443.5,"sma_60":6252.0,"sma_120":6260.67},{"date":"2025-01-24","open":6184,"high":6243,"low":6125,"close":6223,"volume":1828,"rsi_14":51.22,"sma_20":6446.0,"sma_60":6252.17,"sma_120":6254.92},{"date":"2025-01-31","open":6204,"high":6253,"low":6125,"close":6164,"volume":660,"rsi_14":31.34,"sma_20":6445.5,"sma_60":6252.33,"sma_120":6248.08},{"date":"2025-02-03","open":6095,"high":6272,"low":6046,"close":6135,"volume":2093,"rsi_14":35.0,"sma_20":6440.0,"sma_60":6252.83,"sma_120":6239.58},{"date":"2025-02-04","open":6184,"high":6184,"low":6066,"close":6095,"volume":1323,"rsi_14":17.31,"sma_20":6432.5,"sma_60":6251.83,"sma_120":6232.08},{"date":"2025-02-05","open":6115,"high":6184,"low":6017,"close":6135,"volume":8163,"rsi_14":21.82,"sma_20":6424.0,"sma_60":6251.0,"sma_120":6224.92},{"date":"2025-02-06","open":6095,"high":6194,"low":6027,"close":6086,"volume":6726,"rsi_14":17.24,"sma_20":6412.0,"sma_60":6249.67,"sma_120":6218.83},{"date":"2025-02-07","open":6027,"high":6115,"low":5958,"close":6017,"volume":6174,"rsi_14":14.06,"sma_20":6402.5,"sma_60":6248.67,"sma_120":6220.92},{"date":"2025-02-10","open":6036,"high":6695,"low":5968,"close":6695,"volume":18742,"rsi_14":59.09,"sma_20":6417.0,"sma_60":6259.67,"sma_120":6226.67},{"date":"2025-02-11","open":6390,"high":6439,"low":6213,"close":6282,"volume":19801,"rsi_14":45.09,"sma_20":6415.5,"sma_60":6263.17,"sma_120":6228.5},{"date":"2025-02-12","open":6272,"high":6272,"low":6145,"close":6233,"volume":7339,"rsi_14":43.5,"sma_20":6405.5,"sma_60":6267.83,"sma_120":6229.92},{"date":"2025-02-13","open":6243,"high":6243,"low":6154,"close":6184,"volume":5627,"rsi_14":43.75,"sma_20":6392.5,"sma_60":6275.33,"sma_120":6230.33},{"date":"2025-02-14","open":6184,"high":6272,"low":6184,"close":6213,"volume":3788,"rsi_14":45.98,"sma_20":6380.0,"sma_60":6279.0,"sma_120":6230.5},{"date":"2025-02-17","open":6213,"high":6262,"low":6154,"close":6184,"volume":5407,"rsi_14":49.08,"sma_20":6365.5,"sma_60":6285.17,"sma_120":6230.42},{"date":"2025-02-18","open":6184,"high":6233,"low":6105,"close":6174,"volume":6460,"rsi_14":49.69,"sma_20":6351.0,"sma_60":6287.33,"sma_120":6230.42},{"date":"2025-02-19","open":6174,"high":6262,"low":6115,"close":6184,"volume":5313,"rsi_14":48.73,"sma_20":6337.5,"sma_60":6291.33,"sma_120":6230.33},{"date":"2025-02-20","open":6184,"high":6233,"low":6154,"close":6184,"volume":3408,"rsi_14":50.66,"sma_20":6323.5,"sma_60":6294.83,"sma_120":6230.0},{"date":"2025-02-21","open":6184,"high":6223,"low":6174,"close":6204,"volume":2911,"rsi_14":52.32,"sma_20":6313.5,"sma_60":6299.33,"sma_120":6230.17},{"date":"2025-02-24","open":6194,"high":6213,"low":6135,"close":6135,"volume":2385,"rsi_14":51.3,"sma_20":6302.5,"sma_60":6300.83,"sma_120":6229.83},{"date":"2025-02-25","open":6135,"high":6194,"low":6125,"close":6164,"volume":1127,"rsi_14":50.98,"sma_20":6300.0,"sma_60":6302.83,"sma_120":6229.58},{"date":"2025-02-26","open":6194,"high":6213,"low":6164,"close":6194,"volume":5781,"rsi_14":53.64,"sma_20":6300.5,"sma_60":6305.33,"sma_120":6230.17},{"date":"2025-02-27","open":6194,"high":6213,"low":6145,"close":6213,"volume":1667,"rsi_14":56.85,"sma_20":6300.0,"sma_60":6307.5,"sma_120":6231.17},{"date":"2025-02-28","open":6184,"high":6233,"low":6145,"close":6174,"volume":1786,"rsi_14":17.28,"sma_20":6300.5,"sma_60":6309.0,"sma_120":6231.58},{"date":"2025-03-04","open":6243,"high":6243,"low":6135,"close":6184,"volume":9957,"rsi_14":37.5,"sma_20":6303.0,"sma_60":6313.67,"sma_120":6232.17},{"date":"2025-03-05","open":6184,"high":6223,"low":6164,"close":6194,"volume":3322,"rsi_14":44.44,"sma_20":6308.0,"sma_60":6317.33,"sma_120":6232.58},{"date":"2025-03-06","open":6243,"high":6420,"low":6223,"close":6361,"volume":14262,"rsi_14":68.75,"sma_20":6319.5,"sma_60":6323.17,"sma_120":6230.08},{"date":"2025-03-07","open":6361,"high":6430,"low":6351,"close":6380,"volume":3447,"rsi_14":68.09,"sma_20":6334.5,"sma_60":6330.33,"sma_120":6229.67},{"date":"2025-03-10","open":6380,"high":6430,"low":6312,"close":6420,"volume":2795,"rsi_14":75.0,"sma_20":6355.0,"sma_60":6338.33,"sma_120":6230.75},{"date":"2025-03-11","open":6420,"high":6430,"low":6341,"close":6430,"volume":3281,"rsi_14":77.08,"sma_20":6341.5,"sma_60":6346.83,"sma_120":6234.83},{"date":"2025-03-12","open":6430,"high":6469,"low":6371,"close":6430,"volume":2838,"rsi_14":76.6,"sma_20":6349.0,"sma_60":6356.83,"sma_120":6238.83},{"date":"2025-03-13","open":6430,"high":6489,"low":6371,"close":6410,"volume":2607,"rsi_14":73.47,"sma_20":6358.0,"sma_60":6365.5,"sma_120":6244.5},{"date":"2025-03-14","open":6449,"high":6479,"low":6410,"close":6469,"volume":3869,"rsi_14":75.47,"sma_20":6372.5,"sma_60":6374.67,"sma_120":6249.92},{"date":"2025-03-17","open":6469,"high":6479,"low":6439,"close":6479,"volume":5337,"rsi_14":87.23,"sma_20":6386.0,"sma_60":6382.83,"sma_120":6254.67},{"date":"2025-03-18","open":6479,"high":6479,"low":6400,"close":6459,"volume":3520,"rsi_14":82.61,"sma_20":6400.0,"sma_60":6386.0,"sma_120":6260.67},{"date":"2025-03-19","open":6479,"high":6479,"low":6380,"close":6469,"volume":5606,"rsi_14":81.82,"sma_20":6415.0,"sma_60":6390.67,"sma_120":6267.08},{"date":"2025-03-20","open":6479,"high":6577,"low":6439,"close":6528,"volume":12599,"rsi_14":83.33,"sma_20":6432.5,"sma_60":6396.33,"sma_120":6272.33},{"date":"2025-03-21","open":6597,"high":6597,"low":6371,"close":6371,"volume":18367,"rsi_14":66.67,"sma_20":6442.0,"sma_60":6398.0,"sma_120":6273.83},{"date":"2025-03-24","open":6341,"high":6371,"low":6312,"close":6321,"volume":1580,"rsi_14":60.94,"sma_20":6448.0,"sma_60":6399.67,"sma_120":6274.92},{"date":"2025-03-25","open":6331,"high":6420,"low":6292,"close":6371,"volume":2417,"rsi_14":63.24,"sma_20":6460.0,"sma_60":6401.67,"sma_120":6275.42},{"date":"2025-03-26","open":6371,"high":6439,"low":6351,"close":6361,"volume":2415,"rsi_14":50.0,"sma_20":6470.0,"sma_60":6404.5,"sma_120":6277.42},{"date":"2025-03-27","open":6371,"high":6479,"low":6321,"close":6459,"volume":5633,"rsi_14":56.67,"sma_20":6483.5,"sma_60":6409.17,"sma_120":6279.5},{"date":"2025-03-28","open":6498,"high":6498,"low":6253,"close":6341,"volume":3606,"rsi_14":44.12,"sma_20":6490.0,"sma_60":6412.0,"sma_120":6281.08},{"date":"2025-03-31","open":6371,"high":6410,"low":6341,"close":6400,"volume":3132,"rsi_14":47.95,"sma_20":6501.5,"sma_60":6415.83,"sma_120":6282.92},{"date":"2025-04-01","open":6351,"high":6518,"low":6351,"close":6439,"volume":2358,"rsi_14":50.65,"sma_20":6514.5,"sma_60":6419.17,"sma_120":6286.5},{"date":"2025-04-02","open":6489,"high":6489,"low":6361,"close":6449,"volume":3296,"rsi_14":52.63,"sma_20":6527.5,"sma_60":6422.67,"sma_120":6290.92},{"date":"2025-04-03","open":6449,"high":6459,"low":6145,"close":6194,"volume":4923,"rsi_14":35.42,"sma_20":6519.0,"sma_60":6420.83,"sma_120":6293.83},{"date":"2025-04-04","open":6194,"high":6253,"low":6017,"close":6253,"volume":7614,"rsi_14":38.61,"sma_20":6512.5,"sma_60":6419.67,"sma_120":6296.0},{"date":"2025-04-07","open":6223,"high":6223,"low":5948,"close":6223,"volume":5964,"rsi_14":38.24,"sma_20":6502.5,"sma_60":6420.0,"sma_120":6295.5},{"date":"2025-04-08","open":6174,"high":6321,"low":6105,"close":6302,"volume":3519,"rsi_14":42.2,"sma_20":6496.0,"sma_60":6418.17,"sma_120":6297.83},{"date":"2025-04-09","open":6302,"high":6390,"low":6243,"close":6302,"volume":3593,"rsi_14":38.83,"sma_20":6489.5,"sma_60":6418.0,"sma_120":6298.25},{"date":"2025-04-10","open":6390,"high":6420,"low":6243,"close":6410,"volume":3486,"rsi_14":52.04,"sma_20":6489.5,"sma_60":6417.67,"sma_120":6300.92},{"date":"2025-04-11","open":6361,"high":6508,"low":6361,"close":6508,"volume":4368,"rsi_14":59.22,"sma_20":6491.5,"sma_60":6418.83,"sma_120":6304.5},{"date":"2025-04-14","open":6508,"high":6518,"low":6410,"close":6479,"volume":6462,"rsi_14":55.45,"sma_20":6491.5,"sma_60":6419.17,"sma_120":6308.5},{"date":"2025-04-15","open":6479,"high":6489,"low":6420,"close":6459,"volume":3542,"rsi_14":54.9,"sma_20":6491.5,"sma_60":6419.0,"sma_120":6312.5},{"date":"2025-04-16","open":6449,"high":6469,"low":6302,"close":6371,"volume":3459,"rsi_14":45.54,"sma_20":6486.5,"sma_60":6417.5,"sma_120":6318.33},{"date":"2025-04-17","open":6371,"high":6420,"low":6371,"close":6420,"volume":1957,"rsi_14":54.26,"sma_20":6481.0,"sma_60":6417.0,"sma_120":6322.83},{"date":"2025-04-18","open":6420,"high":6420,"low":6371,"close":6390,"volume":2167,"rsi_14":49.45,"sma_20":6482.0,"sma_60":6415.83,"sma_120":6327.92},{"date":"2025-04-21","open":6400,"high":6439,"low":6243,"close":6371,"volume":7823,"rsi_14":46.07,"sma_20":6484.5,"sma_60":6415.33,"sma_120":6331.33},{"date":"2025-04-22","open":6380,"high":6518,"low":6331,"close":6439,"volume":15110,"rsi_14":49.47,"sma_20":6488.0,"sma_60":6416.83,"sma_120":6336.0},{"date":"2025-04-23","open":6439,"high":6479,"low":6361,"close":6371,"volume":14567,"rsi_14":61.84,"sma_20":6488.5,"sma_60":6419.5,"sma_120":6335.92},{"date":"2025-04-24","open":6380,"high":6616,"low":6361,"close":6557,"volume":22045,"rsi_14":67.42,"sma_20":6493.5,"sma_60":6425.83,"sma_120":6338.92},{"date":"2025-04-25","open":6557,"high":6784,"low":6498,"close":6784,"volume":18236,"rsi_14":76.15,"sma_20":6516.0,"sma_60":6435.33,"sma_120":6343.75},{"date":"2025-04-28","open":6784,"high":8819,"low":6548,"close":8553,"volume":1509462,"rsi_14":90.75,"sma_20":6625.5,"sma_60":6475.83,"sma_120":6364.08},{"date":"2025-04-29","open":8091,"high":8435,"low":7000,"close":7324,"volume":512427,"rsi_14":62.81,"sma_20":6670.5,"sma_60":6496.0,"sma_120":6374.42},{"date":"2025-04-30","open":7226,"high":7491,"low":6764,"close":6892,"volume":205390,"rsi_14":55.58,"sma_20":6693.0,"sma_60":6509.5,"sma_120":6380.67},{"date":"2025-05-02","open":6784,"high":6813,"low":6685,"close":6734,"volume":81033,"rsi_14":52.58,"sma_20":6720.5,"sma_60":6519.67,"sma_120":6385.33},{"date":"2025-05-07","open":6734,"high":6803,"low":6685,"close":6803,"volume":80141,"rsi_14":53.67,"sma_20":6748.5,"sma_60":6531.83,"sma_120":6390.75},{"date":"2025-05-08","open":6803,"high":8838,"low":6803,"close":8258,"volume":2696348,"rsi_14":65.38,"sma_20":6852.0,"sma_60":6569.83,"sma_120":6409.25},{"date":"2025-05-09","open":8052,"high":10736,"low":7541,"close":9064,"volume":13799854,"rsi_14":70.51,"sma_20":6992.5,"sma_60":6610.0,"sma_120":6434.83},{"date":"2025-05-12","open":9517,"high":9910,"low":9005,"close":9064,"volume":4114786,"rsi_14":70.29,"sma_20":7133.0,"sma_60":6657.17,"sma_120":6460.17},{"date":"2025-05-13","open":8878,"high":9163,"low":8012,"close":8209,"volume":2198984,"rsi_14":62.38,"sma_20":7224.5,"sma_60":6690.67,"sma_120":6479.25},{"date":"2025-05-14","open":8258,"high":8642,"low":7835,"close":8042,"volume":1705800,"rsi_14":61.15,"sma_20":7302.5,"sma_60":6722.17,"sma_120":6498.75},{"date":"2025-05-15","open":7796,"high":7845,"low":7167,"close":7167,"volume":896973,"rsi_14":54.38,"sma_20":7337.5,"sma_60":6738.33,"sma_120":6508.67},{"date":"2025-05-16","open":7265,"high":8406,"low":6902,"close":7649,"volume":4644688,"rsi_14":57.34,"sma_20":7398.0,"sma_60":6763.17,"sma_120":6524.17},{"date":"2025-05-19","open":7649,"high":7649,"low":6990,"close":7000,"volume":647818,"rsi_14":52.41,"sma_20":7430.0,"sma_60":6777.17,"sma_120":6532.25},{"date":"2025-05-20","open":7000,"high":7373,"low":6951,"close":7019,"volume":517974,"rsi_14":51.32,"sma_20":7460.5,"sma_60":6791.33,"sma_120":6541.33},{"date":"2025-05-21","open":7010,"high":7157,"low":6990,"close":7128,"volume":253237,"rsi_14":40.24,"sma_20":7498.0,"sma_60":6807.33,"sma_120":6551.08},{"date":"2025-05-22","open":7049,"high":7118,"low":6803,"close":6872,"volume":312017,"rsi_14":46.43,"sma_20":7523.5,"sma_60":6818.67,"sma_120":6559.0},{"date":"2025-05-23","open":6882,"high":7206,"low":6882,"close":7059,"volume":240705,"rsi_14":51.37,"sma_20":7555.0,"sma_60":6834.33,"sma_120":6567.58},{"date":"2025-05-26","open":7059,"high":7157,"low":6715,"close":6961,"volume":230885,"rsi_14":51.88,"sma_20":7585.0,"sma_60":6847.83,"sma_120":6575.33},{"date":"2025-05-27","open":6980,"high":7078,"low":6843,"close":6882,"volume":140465,"rsi_14":50.65,"sma_20":7601.5,"sma_60":6859.5,"sma_120":6582.42},{"date":"2025-05-28","open":6882,"high":7187,"low":6862,"close":7078,"volume":223311,"rsi_14":37.65,"sma_20":7616.5,"sma_60":6874.17,"sma_120":6590.83},{"date":"2025-05-29","open":7147,"high":7452,"low":7088,"close":7324,"volume":540091,"rsi_14":29.37,"sma_20":7554.0,"sma_60":6893.67,"sma_120":6601.33},{"date":"2025-05-30","open":7334,"high":7491,"low":7147,"close":7187,"volume":255981,"rsi_14":28.44,"sma_20":7547.0,"sma_60":6910.67,"sma_120":6612.17},{"date":"2025-06-02","open":7187,"high":7491,"low":7147,"close":7393,"volume":310423,"rsi_14":38.99,"sma_20":7572.5,"sma_60":6931.0,"sma_120":6624.17},{"date":"2025-06-04","open":7462,"high":7835,"low":7196,"close":7600,"volume":545059,"rsi_14":44.09,"sma_20":7616.5,"sma_60":6952.0,"sma_120":6637.58},{"date":"2025-06-05","open":7531,"high":7855,"low":7531,"close":7639,"volume":205942,"rsi_14":58.11,"sma_20":7659.0,"sma_60":6973.33,"sma_120":6651.83},{"date":"2025-06-09","open":7757,"high":7944,"low":7659,"close":7904,"volume":308270,"rsi_14":54.74,"sma_20":7641.0,"sma_60":6998.5,"sma_120":6668.42},{"date":"2025-06-10","open":7904,"high":8258,"low":7806,"close":7865,"volume":291204,"rsi_14":70.75,"sma_20":7580.0,"sma_60":7022.83,"sma_120":6684.83},{"date":"2025-06-11","open":7865,"high":8012,"low":7737,"close":7993,"volume":144934,"rsi_14":72.2,"sma_20":7525.5,"sma_60":7049.33},{"date":"2025-06-12","open":7944,"high":8701,"low":7894,"close":8583,"volume":452460,"rsi_14":77.21,"sma_20":7544.5,"sma_60":7086.17},{"date":"2025-06-13","open":8583,"high":8583,"low":7973,"close":8111,"volume":342715,"rsi_14":71.43,"sma_20":7548.0,"sma_60":7114.0},{"date":"2025-06-16","open":8111,"high":8130,"low":7727,"close":8032,"volume":322854,"rsi_14":67.49,"sma_20":7592.0,"sma_60":7140.33},{"date":"2025-06-17","open":8012,"high":8130,"low":7865,"close":8022,"volume":181516,"rsi_14":69.71,"sma_20":7611.0,"sma_60":7166.83},{"date":"2025-06-18","open":8012,"high":8042,"low":7806,"close":7875,"volume":124777,"rsi_14":67.97,"sma_20":7655.5,"sma_60":7190.67},{"date":"2025-06-19","open":7944,"high":7944,"low":7767,"close":7855,"volume":92564,"rsi_14":65.02,"sma_20":7698.0,"sma_60":7213.17},{"date":"2025-06-20","open":7855,"high":7865,"low":7718,"close":7835,"volume":71898,"rsi_14":60.83,"sma_20":7734.0,"sma_60":7238.0},{"date":"2025-06-23","open":7767,"high":7796,"low":7600,"close":7796,"volume":90753,"rsi_14":63.48,"sma_20":7781.0,"sma_60":7263.0},{"date":"2025-06-24","open":7865,"high":8012,"low":7796,"close":7963,"volume":110237,"rsi_14":62.83,"sma_20":7827.0,"sma_60":7290.0},{"date":"2025-06-25","open":7953,"high":8012,"low":7816,"close":7855,"volume":58308,"rsi_14":56.02,"sma_20":7872.5,"sma_60":7315.33},{"date":"2025-06-26","open":7855,"high":7865,"low":7452,"close":7570,"volume":137405,"rsi_14":48.55,"sma_20":7907.5,"sma_60":7334.17},{"date":"2025-06-27","open":7609,"high":7678,"low":7472,"close":7521,"volume":62519,"rsi_14":41.1,"sma_20":7930.0,"sma_60":7354.17},{"date":"2025-06-30","open":7521,"high":7600,"low":7383,"close":7531,"volume":52762,"rsi_14":42.13,"sma_20":7940.5,"sma_60":7373.33},{"date":"2025-07-01","open":7570,"high":7757,"low":7570,"close":7619,"volume":39524,"rsi_14":41.04,"sma_20":7962.5,"sma_60":7393.33},{"date":"2025-07-02","open":7668,"high":7668,"low":7413,"close":7531,"volume":49812,"rsi_14":16.77,"sma_20":7969.5,"sma_60":7411.67},{"date":"2025-07-03","open":7629,"high":7649,"low":7531,"close":7580,"volume":20652,"rsi_14":27.12,"sma_20":7968.5,"sma_60":7435.17},{"date":"2025-07-04","open":7649,"high":7649,"low":7432,"close":7432,"volume":36394,"rsi_14":25.6,"sma_20":7958.0,"sma_60":7455.17},{"date":"2025-07-07","open":7413,"high":7521,"low":7383,"close":7423,"volume":33129,"rsi_14":25.6,"sma_20":7933.5,"sma_60":7475.5},{"date":"2025-07-08","open":7423,"high":7570,"low":7373,"close":7550,"volume":25061,"rsi_14":36.59,"sma_20":7917.5,"sma_60":7496.67},{"date":"2025-07-09","open":7491,"high":7914,"low":7491,"close":7885,"volume":77759,"rsi_14":50.97,"sma_20":7912.0,"sma_60":7523.5},{"date":"2025-07-10","open":7914,"high":8199,"low":7541,"close":8052,"volume":121734,"rsi_14":56.47,"sma_20":7885.0,"sma_60":7551.33},{"date":"2025-07-11","open":8081,"high":8160,"low":7983,"close":8012,"volume":77947,"rsi_14":56.47,"sma_20":7880.0,"sma_60":7576.83},{"date":"2025-07-14","open":8003,"high":8130,"low":7963,"close":8111,"volume":46740,"rsi_14":54.6,"sma_20":7884.0,"sma_60":7604.5},{"date":"2025-07-15","open":8111,"high":8425,"low":7993,"close":8180,"volume":133853,"rsi_14":60.38,"sma_20":7892.0,"sma_60":7633.67},{"date":"2025-07-16","open":8180,"high":8180,"low":7924,"close":8012,"volume":52881,"rsi_14":65.31,"sma_20":7899.0,"sma_60":7661.5},{"date":"2025-07-17","open":8071,"high":8140,"low":7885,"close":8091,"volume":55783,"rsi_14":69.33,"sma_20":7911.0,"sma_60":7689.83},{"date":"2025-07-18","open":8130,"high":8130,"low":7826,"close":7904,"volume":37282,"rsi_14":61.31,"sma_20":7914.5,"sma_60":7715.5},{"date":"2025-07-21","open":7757,"high":7845,"low":7609,"close":7737,"volume":71943,"rsi_14":53.41,"sma_20":7911.5,"sma_60":7738.67},{"date":"2025-07-22","open":7737,"high":7845,"low":7619,"close":7708,"volume":71615,"rsi_14":55.29,"sma_20":7898.5,"sma_60":7760.17},{"date":"2025-07-23","open":7747,"high":7747,"low":7560,"close":7659,"volume":41303,"rsi_14":52.35,"sma_20":7888.5,"sma_60":7782.0},{"date":"2025-07-24","open":7639,"high":7718,"low":7531,"close":7570,"volume":23295,"rsi_14":54.27,"sma_20":7888.5,"sma_60":7799.17},{"date":"2025-07-25","open":7570,"high":7570,"low":7354,"close":7491,"volume":50390,"rsi_14":52.05,"sma_20":7887.0,"sma_60":7811.17},{"date":"2025-07-28","open":7511,"high":7511,"low":7344,"close":7403,"volume":57947,"rsi_14":45.51,"sma_20":7880.5,"sma_60":7791.67},{"date":"2025-07-29","open":7452,"high":7462,"low":7334,"close":7403,"volume":27606,"rsi_14":31.58,"sma_20":7869.5,"sma_60":7793.0},{"date":"2025-07-30","open":7403,"high":7452,"low":7354,"close":7393,"volume":19093,"rsi_14":21.37,"sma_20":7862.5,"sma_60":7801.5},{"date":"2025-07-31","open":7413,"high":7423,"low":7314,"close":7324,"volume":14910,"rsi_14":20.83,"sma_20":7849.5,"sma_60":7811.5},{"date":"2025-08-01","open":7324,"high":7354,"low":7088,"close":7128,"volume":82092,"rsi_14":11.54,"sma_20":7834.0,"sma_60":7817.0},{"date":"2025-08-04","open":7128,"high":7295,"low":7078,"close":7295,"volume":34681,"rsi_14":17.86,"sma_20":7827.5,"sma_60":7800.67},{"date":"2025-08-05","open":7373,"high":7373,"low":7226,"close":7285,"volume":15353,"rsi_14":20.16,"sma_20":7814.0,"sma_60":7770.5},{"date":"2025-08-06","open":7285,"high":7314,"low":7177,"close":7246,"volume":38274,"rsi_14":14.17,"sma_20":7781.5,"sma_60":7739.67},{"date":"2025-08-07","open":7354,"high":7364,"low":7236,"close":7334,"volume":20669,"rsi_14":23.64,"sma_20":7745.0,"sma_60":7724.83},{"date":"2025-08-08","open":7354,"high":7432,"low":7295,"close":7344,"volume":12487,"rsi_14":28.72,"sma_20":7711.0,"sma_60":7713.0},{"date":"2025-08-11","open":7393,"high":7393,"low":7236,"close":7255,"volume":14934,"rsi_14":27.0,"sma_20":7667.5,"sma_60":7714.5},{"date":"2025-08-12","open":7196,"high":7334,"low":7167,"close":7167,"volume":27978,"rsi_14":25.96,"sma_20":7616.0,"sma_60":7706.33},{"date":"2025-08-13","open":7246,"high":7265,"low":7078,"close":7157,"volume":17784,"rsi_14":28.12,"sma_20":7572.5,"sma_60":7709.0},{"date":"2025-08-14","open":7137,"high":7196,"low":7039,"close":7128,"volume":22861,"rsi_14":29.67,"sma_20":7523.5,"sma_60":7710.83},{"date":"2025-08-18","open":7118,"high":7187,"low":7069,"close":7118,"volume":11300,"rsi_14":32.53,"sma_20":7483.5,"sma_60":7710.67},{"date":"2025-08-19","open":7177,"high":7295,"low":7078,"close":7078,"volume":10850,"rsi_14":31.03,"sma_20":7450.0,"sma_60":7714.17},{"date":"2025-08-20","open":7078,"high":7078,"low":6911,"close":7000,"volume":59112,"rsi_14":28.72,"sma_20":7414.0,"sma_60":7713.17},{"date":"2025-08-21","open":7000,"high":7069,"low":6951,"close":6990,"volume":26116,"rsi_14":30.68,"sma_20":7380.0,"sma_60":7713.67},{"date":"2025-08-22","open":7000,"high":7118,"low":6941,"close":7029,"volume":15454,"rsi_14":43.06,"sma_20":7352.5,"sma_60":7716.17},{"date":"2025-08-25","open":7029,"high":7098,"low":6990,"close":7039,"volume":8125,"rsi_14":26.79,"sma_20":7329.5,"sma_60":7715.5},{"date":"2025-08-26","open":7049,"high":7049,"low":6892,"close":6990,"volume":22068,"rsi_14":25.0,"sma_20":7308.5,"sma_60":7709.83},{"date":"2025-08-27","open":6990,"high":7039,"low":6961,"close":7010,"volume":11508,"rsi_14":29.31,"sma_20":7288.5,"sma_60":7706.83},{"date":"2025-08-28","open":7029,"high":7049,"low":6961,"close":7010,"volume":12140,"rsi_14":16.33,"sma_20":7269.0,"sma_60":7700.33},{"date":"2025-08-29","open":7069,"high":7078,"low":7000,"close":7078,"volume":10766,"rsi_14":25.45,"sma_20":7256.5,"sma_60":7691.5},{"date":"2025-09-01","open":7069,"high":7069,"low":6833,"close":7010,"volume":35152,"rsi_14":26.42,"sma_20":7250.5,"sma_60":7680.83},{"date":"2025-09-02","open":6941,"high":7010,"low":6793,"close":7010,"volume":42642,"rsi_14":31.82,"sma_20":7236.0,"sma_60":7665.67},{"date":"2025-09-03","open":6961,"high":6970,"low":6882,"close":6961,"volume":8592,"rsi_14":29.17,"sma_20":7219.5,"sma_60":7650.33},{"date":"2025-09-04","open":6911,"high":6980,"low":6892,"close":6980,"volume":9522,"rsi_14":34.04,"sma_20":7206.0,"sma_60":7633.17},{"date":"2025-09-05","open":6970,"high":7000,"low":6892,"close":6951,"volume":11659,"rsi_14":32.65,"sma_20":7186.5,"sma_60":7605.5},{"date":"2025-09-08","open":6951,"high":7049,"low":6931,"close":7049,"volume":11350,"rsi_14":47.27,"sma_20":7171.5,"sma_60":7587.5},{"date":"2025-09-09","open":6990,"high":7472,"low":6990,"close":7265,"volume":50111,"rsi_14":69.57,"sma_20":7172.0,"sma_60":7574.5},{"date":"2025-09-10","open":7216,"high":7265,"low":7128,"close":7265,"volume":10960,"rsi_14":70.59,"sma_20":7177.0,"sma_60":7561.67},{"date":"2025-09-11","open":7265,"high":7305,"low":7128,"close":7246,"volume":13189,"rsi_14":66.67,"sma_20":7181.5,"sma_60":7551.0},{"date":"2025-09-12","open":7226,"high":7255,"low":7128,"close":7147,"volume":11679,"rsi_14":57.33,"sma_20":7182.5,"sma_60":7539.0},{"date":"2025-09-15","open":7196,"high":7246,"low":7128,"close":7177,"volume":25478,"rsi_14":63.01,"sma_20":7185.5,"sma_60":7527.83},{"date":"2025-09-16","open":7147,"high":7216,"low":7098,"close":7196,"volume":15951,"rsi_14":63.01,"sma_20":7191.5,"sma_60":7517.67},{"date":"2025-09-17","open":7128,"high":7157,"low":7039,"close":7098,"volume":20899,"rsi_14":55.42,"sma_20":7196.5,"sma_60":7503.0},{"date":"2025-09-18","open":7069,"high":7147,"low":7020,"close":7088,"volume":17309,"rsi_14":52.56,"sma_20":7203.0,"sma_60":7490.5},{"date":"2025-09-19","open":7240,"high":7270,"low":7110,"close":7110,"volume":43502,"rsi_14":48.81,"sma_20":7201.0,"sma_60":7480.67},{"date":"2025-09-22","open":7000,"high":7118,"low":6980,"close":7118,"volume":19322,"rsi_14":55.67,"sma_20":7205.0,"sma_60":7473.83},{"date":"2025-09-23","open":7078,"high":7088,"low":6980,"close":7019,"volume":21575,"rsi_14":52.94,"sma_20":7206.5,"sma_60":7465.17},{"date":"2025-09-24","open":7019,"high":7019,"low":6921,"close":6980,"volume":35914,"rsi_14":50.0,"sma_20":7205.0,"sma_60":7454.33},{"date":"2025-09-25","open":6980,"high":7029,"low":6931,"close":7010,"volume":18165,"rsi_14":52.88,"sma_20":7205.0,"sma_60":7445.5},{"date":"2025-09-26","open":6970,"high":7010,"low":6823,"close":6931,"volume":43411,"rsi_14":44.12,"sma_20":7197.5,"sma_60":7434.5},{"date":"2025-09-29","open":6931,"high":7078,"low":6882,"close":6970,"volume":16492,"rsi_14":32.14,"sma_20":7195.5,"sma_60":7426.67},{"date":"2025-09-30","open":6902,"high":6990,"low":6902,"close":6970,"volume":5410,"rsi_14":32.14,"sma_20":7193.5,"sma_60":7419.0},{"date":"2025-10-01","open":6921,"high":7000,"low":6813,"close":6902,"volume":35731,"rsi_14":30.34,"sma_20":7190.5,"sma_60":7408.0},{"date":"2025-10-02","open":6872,"high":6931,"low":6813,"close":6823,"volume":13207,"rsi_14":31.03,"sma_20":7182.5,"sma_60":7390.0},{"date":"2025-10-10","open":6823,"high":6823,"low":6636,"close":6734,"volume":27288,"rsi_14":25.81,"sma_20":7171.5,"sma_60":7367.67},{"date":"2025-10-13","open":6597,"high":6744,"low":6587,"close":6636,"volume":19677,"rsi_14":21.78,"sma_20":7150.5,"sma_60":7344.33},{"date":"2025-10-14","open":6685,"high":6764,"low":6528,"close":6587,"volume":9739,"rsi_14":22.92,"sma_20":7116.0,"sma_60":7318.5},{"date":"2025-10-15","open":6607,"high":6656,"low":6557,"close":6616,"volume":13176,"rsi_14":23.71,"sma_20":7083.0,"sma_60":7292.0},{"date":"2025-10-16","open":6656,"high":6725,"low":6616,"close":6646,"volume":9905,"rsi_14":29.89,"sma_20":7052.5,"sma_60":7268.83},{"date":"2025-10-17","open":6666,"high":6685,"low":6420,"close":6577,"volume":26880,"rsi_14":16.05,"sma_20":7023.5,"sma_60":7243.17},{"date":"2025-10-20","open":6557,"high":6754,"low":6430,"close":6715,"volume":35074,"rsi_14":31.76,"sma_20":7000.0,"sma_60":7223.0},{"date":"2025-10-21","open":6715,"high":6744,"low":6636,"close":6675,"volume":12688,"rsi_14":31.76,"sma_20":6973.5,"sma_60":7205.0},{"date":"2025-10-22","open":6715,"high":6774,"low":6567,"close":6754,"volume":54520,"rsi_14":35.56,"sma_20":6956.0,"sma_60":7188.83},{"date":"2025-10-23","open":6744,"high":6774,"low":6666,"close":6764,"volume":17334,"rsi_14":39.76,"sma_20":6938.0,"sma_60":7173.67},{"date":"2025-10-24","open":6784,"high":6784,"low":6666,"close":6715,"volume":46658,"rsi_14":34.52,"sma_20":6924.0,"sma_60":7159.17},{"date":"2025-10-27","open":6725,"high":6734,"low":6636,"close":6675,"volume":20295,"rsi_14":32.95,"sma_20":6901.5,"sma_60":7145.33},{"date":"2025-10-28","open":6656,"high":6656,"low":6538,"close":6636,"volume":41805,"rsi_14":34.12,"sma_20":6882.0,"sma_60":7132.33},{"date":"2025-10-29","open":6636,"high":6705,"low":6587,"close":6636,"volume":27942,"rsi_14":37.66,"sma_20":6864.5,"sma_60":7119.33},{"date":"2025-10-30","open":6705,"high":6705,"low":6095,"close":6528,"volume":104694,"rsi_14":36.71,"sma_20":6840.0,"sma_60":7104.67},{"date":"2025-10-31","open":6528,"high":6567,"low":6459,"close":6557,"volume":13119,"rsi_14":44.44,"sma_20":6821.0,"sma_60":7091.67},{"date":"2025-11-03","open":6587,"high":6626,"low":6459,"close":6587,"volume":38438,"rsi_14":50.0,"sma_20":6801.5,"sma_60":7082.5,"sma_120":7449.75},{"date":"2025-11-04","open":6518,"high":6607,"low":6489,"close":6587,"volume":57268,"rsi_14":47.76,"sma_20":6782.0,"sma_60":7070.5,"sma_120":7435.58},{"date":"2025-11-05","open":6577,"high":6587,"low":6371,"close":6538,"volume":31460,"rsi_14":42.03,"sma_20":6763.5,"sma_60":7057.83,"sma_120":7414.17},{"date":"2025-11-06","open":6498,"high":6675,"low":6469,"close":6597,"volume":11782,"rsi_14":51.47,"sma_20":6752.0,"sma_60":7046.83,"sma_120":7393.25},{"date":"2025-11-07","open":6577,"high":6626,"low":6439,"close":6607,"volume":17317,"rsi_14":40.0,"sma_20":6745.5,"sma_60":7034.5,"sma_120":7379.67},{"date":"2025-11-10","open":6636,"high":6734,"low":6626,"close":6725,"volume":22106,"rsi_14":53.97,"sma_20":6750.0,"sma_60":7024.0,"sma_120":7368.5},{"date":"2025-11-11","open":6685,"high":6793,"low":6685,"close":6705,"volume":12048,"rsi_14":45.61,"sma_20":6756.0,"sma_60":7014.67,"sma_120":7364.58},{"date":"2025-11-12","open":6784,"high":6911,"low":6754,"close":6882,"volume":22209,"rsi_14":58.11,"sma_20":6769.5,"sma_60":7009.83,"sma_120":7358.08},{"date":"2025-11-13","open":6793,"high":7069,"low":6784,"close":6882,"volume":34747,"rsi_14":62.32,"sma_20":6781.5,"sma_60":7005.17,"sma_120":7357.08},{"date":"2025-11-14","open":6784,"high":7206,"low":6784,"close":7088,"volume":39755,"rsi_14":74.42,"sma_20":6807.5,"sma_60":7004.5,"sma_120":7357.67},{"date":"2025-11-17","open":7078,"high":7098,"low":6902,"close":6961,"volume":14639,"rsi_14":67.37,"sma_20":6820.0,"sma_60":7001.83,"sma_120":7356.25},{"date":"2025-11-18","open":6882,"high":6951,"low":6715,"close":6715,"volume":23009,"rsi_14":53.33,"sma_20":6822.0,"sma_60":6995.67,"sma_120":7354.92},{"date":"2025-11-19","open":6725,"high":6882,"low":6725,"close":6823,"volume":17733,"rsi_14":62.5,"sma_20":6825.5,"sma_60":6992.67,"sma_120":7352.92},{"date":"2025-11-20","open":6813,"high":6921,"low":6813,"close":6882,"volume":8871,"rsi_14":63.41,"sma_20":6831.5,"sma_60":6990.83,"sma_120":7352.25},{"date":"2025-11-21","open":6793,"high":6911,"low":6774,"close":6793,"volume":15533,"rsi_14":58.14,"sma_20":6835.5,"sma_60":6986.83,"sma_120":7351.5},{"date":"2025-11-24","open":6921,"high":6921,"low":6784,"close":6843,"volume":9441,"rsi_14":59.7,"sma_20":6844.0,"sma_60":6983.5,"sma_120":7349.5},{"date":"2025-11-25","open":6862,"high":6921,"low":6774,"close":6833,"volume":19713,"rsi_14":61.54,"sma_20":6854.0,"sma_60":6980.83,"sma_120":7345.33},{"date":"2025-11-26","open":6882,"high":7010,"low":6833,"close":6921,"volume":44859,"rsi_14":62.41,"sma_20":6868.5,"sma_60":6979.33,"sma_120":7343.08},{"date":"2025-11-27","open":6921,"high":6980,"low":6803,"close":6902,"volume":34633,"rsi_14":61.19,"sma_20":6887.5,"sma_60":6977.5,"sma_120":7338.92},{"date":"2025-11-28","open":7098,"high":7167,"low":6931,"close":6961,"volume":56901,"rsi_14":59.38,"sma_20":6908.0,"sma_60":6975.5,"sma_120":7333.5},{"date":"2025-12-01","open":6941,"high":7059,"low":6902,"close":6951,"volume":19322,"rsi_14":59.84,"sma_20":6926.5,"sma_60":6974.5,"sma_120":7327.67},{"date":"2025-12-02","open":7010,"high":7078,"low":6921,"close":7029,"volume":51585,"rsi_14":56.41,"sma_20":6949.0,"sma_60":6974.83,"sma_120":7320.25},{"date":"2025-12-03","open":7128,"high":7373,"low":7019,"close":7373,"volume":76082,"rsi_14":66.45,"sma_20":6991.5,"sma_60":6981.83,"sma_120":7316.08},{"date":"2025-12-04","open":7944,"high":7944,"low":7305,"close":7580,"volume":192397,"rsi_14":66.45,"sma_20":7041.5,"sma_60":6992.0,"sma_120":7312.58},{"date":"2025-12-05","open":7442,"high":7541,"low":7275,"close":7275,"volume":60920,"rsi_14":59.41,"sma_20":7075.5,"sma_60":6997.5,"sma_120":7301.5},{"date":"2025-12-08","open":7452,"high":7452,"low":7019,"close":7187,"volume":58649,"rsi_14":65.58,"sma_20":7099.0,"sma_60":6999.83,"sma_120":7293.67},{"date":"2025-12-09","open":7078,"high":7295,"low":7069,"close":7236,"volume":36410,"rsi_14":64.19,"sma_20":7126.0,"sma_60":6999.33,"sma_120":7286.92},{"date":"2025-12-10","open":7187,"high":7324,"low":7177,"close":7246,"volume":26217,"rsi_14":62.94,"sma_20":7144.5,"sma_60":6999.0,"sma_120":7280.33},{"date":"2025-12-11","open":7196,"high":8848,"low":7196,"close":8327,"volume":1306434,"rsi_14":81.97,"sma_20":7218.0,"sma_60":7017.33,"sma_120":7284.17},{"date":"2025-12-12","open":9664,"high":10824,"low":9635,"close":10824,"volume":1806900,"rsi_14":91.08,"sma_20":7408.0,"sma_60":7079.67,"sma_120":7309.33},{"date":"2025-12-15","open":12623,"high":14068,"low":11699,"close":11788,"volume":6374458,"rsi_14":92.71,"sma_20":7653.5,"sma_60":7157.83,"sma_120":7342.83},{"date":"2025-12-16","open":12201,"high":12260,"low":10097,"close":10667,"volume":2078220,"rsi_14":77.41,"sma_20":7854.5,"sma_60":7216.67,"sma_120":7367.17},{"date":"2025-12-17","open":10500,"high":10529,"low":9664,"close":10362,"volume":1511547,"rsi_14":74.31,"sma_20":8034.5,"sma_60":7272.0,"sma_120":7387.5},{"date":"2025-12-18","open":9831,"high":10264,"low":9487,"close":9900,"volume":1308864,"rsi_14":69.54,"sma_20":8188.0,"sma_60":7319.17,"sma_120":7404.83},{"date":"2025-12-19","open":9949,"high":10077,"low":9064,"close":9104,"volume":748244,"rsi_14":62.96,"sma_20":8305.5,"sma_60":7355.0,"sma_120":7417.83},{"date":"2025-12-22","open":9015,"high":9733,"low":8878,"close":9418,"volume":1126324,"rsi_14":63.98,"sma_20":8436.5,"sma_60":7394.0,"sma_120":7433.92},{"date":"2025-12-23","open":9330,"high":9399,"low":9045,"close":9251,"volume":391379,"rsi_14":61.22,"sma_20":8559.5,"sma_60":7431.83,"sma_120":7448.5},{"date":"2025-12-24","open":9143,"high":9163,"low":8819,"close":8927,"volume":340887,"rsi_14":57.94,"sma_20":8661.5,"sma_60":7464.83,"sma_120":7459.58},{"date":"2025-12-26","open":9605,"high":9733,"low":9143,"close":9320,"volume":668723,"rsi_14":61.93,"sma_20":8784.5,"sma_60":7504.0,"sma_120":7474.75},{"date":"2025-12-29","open":9620,"high":9720,"low":9140,"close":9220,"volume":303174,"rsi_14":60.74,"sma_20":8891.5,"sma_60":7540.17,"sma_120":7487.33},{"date":"2025-12-30","open":9420,"high":9510,"low":9180,"close":9360,"volume":302590,"rsi_14":61.14,"sma_20":9006.0,"sma_60":7578.0,"sma_120":7502.33},{"date":"2026-01-02","open":9250,"high":9600,"low":9250,"close":9370,"volume":346043,"rsi_14":61.14,"sma_20":9117.0,"sma_60":7616.0,"sma_120":7517.5},{"date":"2026-01-05","open":9370,"high":9380,"low":8890,"close":8960,"volume":372879,"rsi_14":52.96,"sma_20":9190.0,"sma_60":7648.33,"sma_120":7528.17},{"date":"2026-01-06","open":8900,"high":9140,"low":8620,"close":8660,"volume":344468,"rsi_14":30.58,"sma_20":9237.5,"sma_60":7677.0,"sma_120":7533.5},{"date":"2026-01-07","open":8700,"high":8780,"low":8450,"close":8550,"volume":313449,"rsi_14":16.8,"sma_20":9295.0,"sma_60":7705.33,"sma_120":7536.5},{"date":"2026-01-08","open":8550,"high":8650,"low":8400,"close":8410,"volume":148908,"rsi_14":20.81,"sma_20":9350.0,"sma_60":7733.0,"sma_120":7538.67},{"date":"2026-01-09","open":8490,"high":8670,"low":8450,"close":8580,"volume":216498,"rsi_14":25.74,"sma_20":9411.0,"sma_60":7764.33,"sma_120":7541.42},{"date":"2026-01-12","open":8580,"high":8690,"low":8330,"close":8420,"volume":143599,"rsi_14":27.88,"sma_20":9463.5,"sma_60":7792.5,"sma_120":7542.25},{"date":"2026-01-13","open":8420,"high":8830,"low":8140,"close":8340,"volume":252236,"rsi_14":34.67,"sma_20":9457.0,"sma_60":7818.83,"sma_120":7543.83},{"date":"2026-01-14","open":8270,"high":8900,"low":8220,"close":8600,"volume":496896,"rsi_14":33.33,"sma_20":9336.5,"sma_60":7850.67,"sma_120":7546.92},{"date":"2026-01-15","open":8600,"high":8600,"low":8350,"close":8450,"volume":97670,"rsi_14":33.56,"sma_20":9159.5,"sma_60":7877.67,"sma_120":7550.33},{"date":"2026-01-16","open":8450,"high":8570,"low":8100,"close":8200,"volume":216323,"rsi_14":73.04,"sma_20":7529.0,"sma_60":7050.5,"sma_120":6703.67},{"date":"2026-01-19","open":8220,"high":8380,"low":8180,"close":8280,"volume":153232,"rsi_14":26.19,"sma_20":8914.0,"sma_60":7924.67,"sma_120":7556.75},{"date":"2026-01-20","open":8300,"high":8530,"low":8230,"close":8450,"volume":142304,"rsi_14":34.16,"sma_20":8833.0,"sma_60":7950.83,"sma_120":7562.25},{"date":"2026-01-21","open":8410,"high":8410,"low":8170,"close":8260,"volume":121475,"rsi_14":27.82,"sma_20":8783.0,"sma_60":7974.67,"sma_120":7566.92},{"date":"2026-01-22","open":8260,"high":8550,"low":8210,"close":8260,"volume":203163,"rsi_14":27.53,"sma_20":8717.0,"sma_60":7999.17,"sma_120":7572.25},{"date":"2026-01-23","open":8260,"high":8720,"low":8250,"close":8570,"volume":187200,"rsi_14":41.77,"sma_20":8675.0,"sma_60":8029.5,"sma_120":7580.92},{"date":"2026-01-26","open":8660,"high":8700,"low":8510,"close":8600,"volume":99577,"rsi_14":48.57,"sma_20":8651.0,"sma_60":8060.33,"sma_120":7589.83},{"date":"2026-01-27","open":8600,"high":8880,"low":8500,"close":8780,"volume":154400,"rsi_14":55.3,"sma_20":8616.0,"sma_60":8096.0,"sma_120":7600.33},{"date":"2026-01-28","open":8790,"high":9030,"low":8750,"close":8840,"volume":186302,"rsi_14":60.29,"sma_20":8597.0,"sma_60":8132.17,"sma_120":7611.92},{"date":"2026-01-29","open":8860,"high":9000,"low":8730,"close":8930,"volume":146159,"rsi_14":58.71,"sma_20":8575.5,"sma_60":8169.33,"sma_120":7625.92},{"date":"2026-01-30","open":8940,"high":9520,"low":8740,"close":9350,"volume":781289,"rsi_14":70.48,"sma_20":8574.5,"sma_60":8213.5,"sma_120":7642.0},{"date":"2026-02-02","open":9540,"high":10400,"low":9350,"close":9380,"volume":1426113,"rsi_14":73.42,"sma_20":8595.5,"sma_60":8259.0,"sma_120":7658.42},{"date":"2026-02-03","open":9620,"high":11610,"low":9620,"close":10820,"volume":4508876,"rsi_14":82.65,"sma_20":8703.5,"sma_60":8327.5,"sma_120":7687.17},{"date":"2026-02-04","open":10910,"high":12980,"low":10400,"close":11700,"volume":3968495,"rsi_14":89.1,"sma_20":7696.5,"sma_60":7136.83,"sma_120":6751.17},{"date":"2026-02-05","open":12260,"high":15210,"low":11620,"close":12060,"volume":8275881,"rsi_14":93.78,"sma_20":7890.5,"sma_60":7228.17,"sma_120":6801.42},{"date":"2026-02-06","open":12400,"high":12610,"low":10100,"close":10390,"volume":1793295,"rsi_14":72.08,"sma_20":8045.5,"sma_60":7291.5,"sma_120":6837.17},{"date":"2026-02-09","open":10500,"high":10685,"low":10240,"close":10360,"volume":755798,"rsi_14":72.78,"sma_20":8174.5,"sma_60":7354.67,"sma_120":6870.33},{"date":"2026-02-10","open":10250,"high":11380,"low":10220,"close":10730,"volume":944194,"rsi_14":74.9,"sma_20":8355.0,"sma_60":7423.83,"sma_120":6907.25},{"date":"2026-02-11","open":10730,"high":11000,"low":10400,"close":10690,"volume":346799,"rsi_14":73.81,"sma_20":8532.5,"sma_60":7491.33,"sma_120":6943.83},{"date":"2026-02-12","open":10590,"high":10680,"low":10400,"close":10520,"volume":294381,"rsi_14":71.17,"sma_20":8696.0,"sma_60":7558.67,"sma_120":6978.33},{"date":"2026-02-13","open":10520,"high":10540,"low":10220,"close":10370,"volume":197987,"rsi_14":71.07,"sma_20":8865.0,"sma_60":7624.33,"sma_120":7012.0},{"date":"2026-02-19","open":10500,"high":10500,"low":10200,"close":10330,"volume":287647,"rsi_14":69.82,"sma_20":9022.5,"sma_60":7688.5,"sma_120":7045.08},{"date":"2026-02-20","open":10370,"high":10610,"low":10340,"close":10490,"volume":204677,"rsi_14":69.6,"sma_20":9193.0,"sma_60":7755.5,"sma_120":7080.0},{"date":"2026-02-23","open":10620,"high":11080,"low":10620,"close":10810,"volume":308097,"rsi_14":70.77,"sma_20":9383.5,"sma_60":7826.17,"sma_120":7117.67},{"date":"2026-02-24","open":10910,"high":10910,"low":10320,"close":10400,"volume":260358,"rsi_14":65.82,"sma_20":9543.5,"sma_60":7892.0,"sma_120":7152.0},{"date":"2026-02-25","open":10400,"high":10760,"low":10350,"close":10640,"volume":174299,"rsi_14":67.23,"sma_20":9703.0,"sma_60":7960.83,"sma_120":7188.33},{"date":"2026-02-26","open":10700,"high":10740,"low":10280,"close":10350,"volume":189037,"rsi_14":63.87,"sma_20":9855.0,"sma_60":8024.17,"sma_120":7221.67},{"date":"2026-02-27","open":10300,"high":10590,"low":10170,"close":10200,"volume":210581,"rsi_14":32.95,"sma_20":9989.0,"sma_60":8084.83,"sma_120":7253.75},{"date":"2026-03-03","open":10070,"high":10300,"low":9830,"close":9900,"volume":203262,"rsi_14":25.12,"sma_20":10097.5,"sma_60":8144.83,"sma_120":7282.83},{"date":"2026-03-04","open":9730,"high":9790,"low":8400,"close":8450,"volume":343214,"rsi_14":26.46,"sma_20":10131.5,"sma_60":8179.67,"sma_120":7299.67},{"date":"2026-03-05","open":8850,"high":9350,"low":8840,"close":9230,"volume":174484,"rsi_14":38.4,"sma_20":10191.0,"sma_60":8228.0,"sma_120":7324.0},{"date":"2026-03-06","open":9050,"high":9350,"low":8950,"close":9290,"volume":63848,"rsi_14":34.21,"sma_20":10255.5,"sma_60":8276.0,"sma_120":7347.08},{"date":"2026-03-09","open":9050,"high":9090,"low":8480,"close":8780,"volume":89032,"rsi_14":31.01,"sma_20":10284.5,"sma_60":8315.5,"sma_120":7366.75},{"date":"2026-03-10","open":8980,"high":9170,"low":8910,"close":8930,"volume":83297,"rsi_14":34.13,"sma_20":10146.0,"sma_60":8355.67,"sma_120":7386.67},{"date":"2026-03-11","open":9010,"high":9700,"low":9010,"close":9620,"volume":212869,"rsi_14":43.24,"sma_20":10024.0,"sma_60":8405.67,"sma_120":7412.25},{"date":"2026-03-12","open":9500,"high":9630,"low":9360,"close":9380,"volume":82864,"rsi_14":41.74,"sma_20":9973.5,"sma_60":8452.17,"sma_120":7435.67},{"date":"2026-03-13","open":9380,"high":9500,"low":9100,"close":9370,"volume":43642,"rsi_14":40.0,"sma_20":9924.0,"sma_60":8498.83,"sma_120":7458.92},{"date":"2026-03-16","open":9370,"high":9370,"low":9100,"close":9110,"volume":45460,"rsi_14":34.66,"sma_20":9843.0,"sma_60":8542.67,"sma_120":7480.08},{"date":"2026-03-17","open":9170,"high":9480,"low":9100,"close":9360,"volume":74030,"rsi_14":40.33,"sma_20":9776.5,"sma_60":8589.83,"sma_120":7503.42},{"date":"2026-03-18","open":9470,"high":9490,"low":9300,"close":9360,"volume":69418,"rsi_14":37.55,"sma_20":9718.5,"sma_60":8637.5,"sma_120":7526.67},{"date":"2026-03-19","open":9200,"high":9300,"low":9100,"close":9190,"volume":40592,"rsi_14":38.45,"sma_20":9659.5,"sma_60":8682.67,"sma_120":7549.0},{"date":"2026-03-20","open":9200,"high":10000,"low":9180,"close":9880,"volume":178420,"rsi_14":47.12,"sma_20":9637.0,"sma_60":8738.17,"sma_120":7577.5},{"date":"2026-03-23","open":9870,"high":9870,"low":9230,"close":9230,"volume":113470,"rsi_14":44.33,"sma_20":9574.0,"sma_60":8784.0,"sma_120":7601.75},{"date":"2026-03-24","open":9420,"high":9740,"low":9270,"close":9580,"volume":102080,"rsi_14":61.75,"sma_20":9512.5,"sma_60":8832.5,"sma_120":7629.17},{"date":"2026-03-25","open":9640,"high":9800,"low":9620,"close":9720,"volume":81965,"rsi_14":55.88,"sma_20":9478.5,"sma_60":8879.5,"sma_120":7657.42},{"date":"2026-03-26","open":9690,"high":9690,"low":9380,"close":9500,"volume":82942,"rsi_14":52.42,"sma_20":9421.5,"sma_60":8892.83,"sma_120":7684.33},{"date":"2026-03-27","open":9300,"high":9520,"low":9100,"close":9490,"volume":52555,"rsi_14":59.27,"sma_20":9378.5,"sma_60":8926.83,"sma_120":7711.42},{"date":"2026-03-30","open":9200,"high":9490,"low":9100,"close":9430,"volume":50092,"rsi_14":56.68,"sma_20":9340.0,"sma_60":8967.17,"sma_120":7738.33},{"date":"2026-03-31","open":9320,"high":9400,"low":8930,"close":9020,"volume":86155,"rsi_14":41.33,"sma_20":9296.0,"sma_60":9003.33,"sma_120":7761.5},{"date":"2026-04-01","open":9230,"high":9470,"low":9180,"close":9450,"volume":62495,"rsi_14":50.96,"sma_20":9346.0,"sma_60":9045.5,"sma_120":7788.67},{"date":"2026-04-02","open":9550,"high":9690,"low":8870,"close":8910,"volume":136078,"rsi_14":44.5,"sma_20":9330.0,"sma_60":9054.0,"sma_120":7811.92},{"date":"2026-04-03","open":9010,"high":9160,"low":8850,"close":8980,"volume":65840,"rsi_14":48.37,"sma_20":9314.5,"sma_60":9050.0,"sma_120":7830.0},{"date":"2026-04-06","open":8970,"high":9090,"low":8850,"close":8970,"volume":46637,"rsi_14":44.8,"sma_20":9324.0,"sma_60":9045.83,"sma_120":7851.5},{"date":"2026-04-07","open":8970,"high":9130,"low":8810,"close":8900,"volume":40129,"rsi_14":43.98,"sma_20":9322.5,"sma_60":9055.0,"sma_120":7872.83},{"date":"2026-04-08","open":9070,"high":9260,"low":8950,"close":9220,"volume":117474,"rsi_14":50.38,"sma_20":9302.5,"sma_60":9072.33,"sma_120":7897.25},{"date":"2026-04-09","open":9150,"high":9170,"low":8970,"close":9110,"volume":43233,"rsi_14":38.64,"sma_20":9289.0,"sma_60":9102.67,"sma_120":7920.5},{"date":"2026-04-10","open":9150,"high":9450,"low":9110,"close":9450,"volume":66554,"rsi_14":53.57,"sma_20":9293.0,"sma_60":9130.5,"sma_120":7946.83},{"date":"2026-04-13","open":9300,"high":9440,"low":9240,"close":9340,"volume":31922,"rsi_14":45.77,"sma_20":9304.5,"sma_60":9167.5,"sma_120":7972.33},{"date":"2026-04-14","open":9410,"high":9800,"low":9370,"close":9670,"volume":91947,"rsi_14":49.17,"sma_20":9320.0,"sma_60":9209.67,"sma_120":8000.5},{"date":"2026-04-15","open":9770,"high":9950,"low":9600,"close":9670,"volume":76686,"rsi_14":53.02,"sma_20":9335.5,"sma_60":9250.0,"sma_120":8028.67},{"date":"2026-04-16","open":9670,"high":9810,"low":9630,"close":9770,"volume":57962,"rsi_14":54.83,"sma_20":9364.5,"sma_60":9296.33,"sma_120":8057.5},{"date":"2026-04-17","open":9770,"high":10020,"low":9630,"close":10020,"volume":109267,"rsi_14":59.55,"sma_20":9371.5,"sma_60":9343.67,"sma_120":8089.0},{"date":"2026-04-20","open":10020,"high":10020,"low":9830,"close":9830,"volume":51431,"rsi_14":64.11,"sma_20":9401.5,"sma_60":9389.5,"sma_120":8118.67},{"date":"2026-04-21","open":9830,"high":10100,"low":9830,"close":9950,"volume":54176,"rsi_14":59.77,"sma_20":9420.0,"sma_60":9438.67,"sma_120":8149.08},{"date":"2026-04-22","open":9950,"high":10050,"low":9840,"close":9950,"volume":63328,"rsi_14":75.74,"sma_20":9431.5,"sma_60":9484.5,"sma_120":8179.33},{"date":"2026-04-23","open":10010,"high":10040,"low":9760,"close":9890,"volume":69237,"rsi_14":72.64,"sma_20":9451.0,"sma_60":9525.17,"sma_120":8209.42},{"date":"2026-04-24","open":9890,"high":9930,"low":9720,"close":9930,"volume":57048,"rsi_14":73.53,"sma_20":9473.0,"sma_60":9568.83,"sma_120":8239.75},{"date":"2026-04-27","open":9970,"high":10150,"low":9930,"close":10070,"volume":74737,"rsi_14":77.73,"sma_20":9505.0,"sma_60":9611.33,"sma_120":8271.17},{"date":"2026-04-28","open":10050,"high":10060,"low":9930,"close":10040,"volume":59388,"rsi_14":72.53,"sma_20":9556.0,"sma_60":9649.83,"sma_120":8300.92},{"date":"2026-04-29","open":10110,"high":10250,"low":9940,"close":10220,"volume":120551,"rsi_14":79.37,"sma_20":9594.5,"sma_60":9690.67,"sma_120":8332.0},{"date":"2026-04-30","open":10230,"high":10290,"low":10080,"close":10100,"volume":82930,"rsi_14":67.48,"sma_20":9757.0,"sma_60":9449.5,"sma_120":9644.58},{"date":"2026-05-04","open":10150,"high":10430,"low":10150,"close":10320,"volume":85720,"rsi_14":77.53,"sma_20":9721.0,"sma_60":9807.33,"sma_120":9033.17},{"date":"2026-05-06","open":10320,"high":10370,"low":10060,"close":10130,"volume":83009,"rsi_14":64.02,"sma_20":9779.0,"sma_60":9795.83,"sma_120":9061.67},{"date":"2026-05-07","open":10090,"high":10240,"low":9860,"close":9910,"volume":81589,"rsi_14":56.45,"sma_20":9829.5,"sma_60":9766.0,"sma_120":9088.25},{"date":"2026-05-08","open":9930,"high":10140,"low":9820,"close":10110,"volume":49552,"rsi_14":58.67,"sma_20":9874.0,"sma_60":9733.5,"sma_120":9115.5},{"date":"2026-05-11","open":10140,"high":10140,"low":9520,"close":9520,"volume":113908,"rsi_14":39.13,"sma_20":9894.5,"sma_60":9719.0,"sma_120":9138.0},{"date":"2026-05-12","open":9450,"high":9570,"low":9090,"close":9270,"volume":104258,"rsi_14":38.14,"sma_20":9885.5,"sma_60":9700.83,"sma_120":9156.92},{"date":"2026-05-13","open":9110,"high":9650,"low":9110,"close":9390,"volume":109896,"rsi_14":38.14,"sma_20":9888.0,"sma_60":9678.5,"sma_120":9176.83},{"date":"2026-05-14","open":9390,"high":9840,"low":9360,"close":9720,"volume":110719,"rsi_14":45.72,"sma_20":9890.5,"sma_60":9662.33,"sma_120":9197.75},{"date":"2026-05-15","open":9800,"high":10450,"low":9520,"close":10060,"volume":224922,"rsi_14":52.86,"sma_20":9910.0,"sma_60":9654.67,"sma_120":9222.58},{"date":"2026-05-18","open":10020,"high":10720,"low":9850,"close":10620,"volume":351179,"rsi_14":59.89,"sma_20":9952.5,"sma_60":9658.83,"sma_120":9254.17},{"date":"2026-05-19","open":10510,"high":10720,"low":10160,"close":10200,"volume":126556,"rsi_14":51.72,"sma_20":9961.5,"sma_60":9656.67,"sma_120":9281.33},{"date":"2026-05-20","open":10270,"high":10270,"low":9560,"close":9730,"volume":97471,"rsi_14":46.32,"sma_20":9956.5,"sma_60":9644.0,"sma_120":9304.08},{"date":"2026-05-21","open":9740,"high":10040,"low":9690,"close":9910,"volume":79649,"rsi_14":46.32,"sma_20":9954.5,"sma_60":9629.0,"sma_120":9329.08},{"date":"2026-05-22","open":9940,"high":10200,"low":9940,"close":10030,"volume":48095,"rsi_14":49.17,"sma_20":9958.5,"sma_60":9622.83,"sma_120":9354.67},{"date":"2026-05-26","open":10090,"high":10150,"low":9420,"close":9530,"volume":121603,"rsi_14":41.2,"sma_20":9940.5,"sma_60":9604.33,"sma_120":9376.17},{"date":"2026-05-27","open":9550,"high":9550,"low":8780,"close":8890,"volume":187879,"rsi_14":37.45,"sma_20":9888.5,"sma_60":9580.0,"sma_120":9391.58},{"date":"2026-05-28","open":8930,"high":8970,"low":8550,"close":8900,"volume":104283,"rsi_14":39.32,"sma_20":9830.0,"sma_60":9558.33,"sma_120":9407.25},{"date":"2026-05-29","open":8900,"high":8960,"low":8470,"close":8500,"volume":56535,"rsi_14":33.67,"sma_20":9753.0,"sma_60":9535.0,"sma_120":9419.08},{"date":"2026-06-01","open":8490,"high":8600,"low":8100,"close":8100,"volume":108257,"rsi_14":35.02,"sma_20":9647.0,"sma_60":9529.17,"sma_120":9427.67},{"date":"2026-06-02","open":7940,"high":8460,"low":7800,"close":8310,"volume":85017,"rsi_14":39.79,"sma_20":9557.5,"sma_60":9513.83,"sma_120":9437.33},{"date":"2026-06-04","open":8320,"high":8520,"low":8110,"close":8300,"volume":56066,"rsi_14":38.13,"sma_20":9456.5,"sma_60":9497.33,"sma_120":9444.0},{"date":"2026-06-05","open":8200,"high":8310,"low":8010,"close":8150,"volume":49100,"rsi_14":32.2,"sma_20":9357.5,"sma_60":9486.83,"sma_120":9447.67},{"date":"2026-06-08","open":7720,"high":7890,"low":7600,"close":7650,"volume":64148,"rsi_14":23.63,"sma_20":9244.5,"sma_60":9465.5,"sma_120":9449.75},{"date":"2026-06-09","open":7660,"high":8200,"low":7660,"close":8110,"volume":53290,"rsi_14":21.92,"sma_20":9144.5,"sma_60":9440.33,"sma_120":9456.42},{"date":"2026-06-10","open":8100,"high":8150,"low":7930,"close":8150,"volume":50736,"rsi_14":24.94,"sma_20":9076.0,"sma_60":9419.83,"sma_120":9463.0},{"date":"2026-06-11","open":8050,"high":8260,"low":8050,"close":8180,"volume":26660,"rsi_14":28.77,"sma_20":9021.5,"sma_60":9400.0,"sma_120":9469.75},{"date":"2026-06-12","open":8250,"high":8590,"low":8250,"close":8350,"volume":40145,"rsi_14":28.57,"sma_20":8969.5,"sma_60":9387.33,"sma_120":9468.75},{"date":"2026-06-15","open":8440,"high":8700,"low":8440,"close":8700,"volume":32153,"rsi_14":32.82,"sma_20":8918.5,"sma_60":9376.33,"sma_120":9449.5},{"date":"2026-06-16","open":8640,"high":8740,"low":8550,"close":8700,"volume":27894,"rsi_14":37.69,"sma_20":8850.5,"sma_60":9365.33,"sma_120":9422.08},{"date":"2026-06-17","open":8700,"high":8820,"low":8550,"close":8790,"volume":56213,"rsi_14":69.51,"sma_20":8454.5,"sma_60":9272.0,"sma_120":9357.08},{"date":"2026-06-18","open":8790,"high":8800,"low":8310,"close":8450,"volume":43192,"rsi_14":42.86,"sma_20":8671.5,"sma_60":9334.83,"sma_120":9387.5},{"date":"2026-06-19","open":8450,"high":8500,"low":8000,"close":8130,"volume":49666,"rsi_14":43.97,"sma_20":8591.5,"sma_60":9316.5,"sma_120":9371.33},{"date":"2026-06-22","open":8130,"high":8260,"low":7910,"close":8080,"volume":52474,"rsi_14":49.63,"sma_20":8500.0,"sma_60":9291.5,"sma_120":9361.5},{"date":"2026-06-23","open":8050,"high":8070,"low":7550,"close":7600,"volume":93087,"rsi_14":38.13,"sma_20":8378.5,"sma_60":9256.17,"sma_120":9345.0},{"date":"2026-06-24","open":7600,"high":7810,"low":7450,"close":7720,"volume":68560,"rsi_14":40.65,"sma_20":8288.0,"sma_60":9226.5,"sma_120":9330.92},{"date":"2026-06-25","open":7730,"high":7940,"low":7590,"close":7600,"volume":45344,"rsi_14":41.04,"sma_20":8223.5,"sma_60":9195.0,"sma_120":9318.58},{"date":"2026-06-26","open":7570,"high":7680,"low":7410,"close":7570,"volume":89504,"rsi_14":48.46,"sma_20":8157.0,"sma_60":9164.0,"sma_120":9302.67},{"date":"2026-06-29","open":7560,"high":8100,"low":7560,"close":8050,"volume":44661,"rsi_14":48.85,"sma_20":8134.5,"sma_60":9147.83,"sma_120":9292.92},{"date":"2026-06-30","open":8100,"high":8290,"low":7900,"close":8000,"volume":27868,"rsi_14":47.15,"sma_20":8129.5,"sma_60":9123.67,"sma_120":9281.58},{"date":"2026-07-01","open":8020,"high":8350,"low":7980,"close":8280,"volume":32939,"rsi_14":51.74,"sma_20":8128.0,"sma_60":9113.17,"sma_120":9272.5},{"date":"2026-07-02","open":8340,"high":8340,"low":8080,"close":8180,"volume":24316,"rsi_14":46.98,"sma_20":8122.0,"sma_60":9099.83,"sma_120":9266.0},{"date":"2026-07-03","open":8180,"high":8180,"low":7920,"close":8140,"volume":47373,"rsi_14":38.8,"sma_20":8121.5,"sma_60":9086.0,"sma_120":9261.67},{"date":"2026-07-06","open":8140,"high":8300,"low":8020,"close":8250,"volume":24818,"rsi_14":41.38,"sma_20":8151.5,"sma_60":9075.17,"sma_120":9259.17},{"date":"2026-07-07","open":8200,"high":8380,"low":8120,"close":8300,"volume":31788,"rsi_14":40.47,"sma_20":8161.0,"sma_60":9059.83,"sma_120":9258.25},{"date":"2026-07-08","open":8300,"high":8400,"low":8110,"close":8180,"volume":34020,"rsi_14":44.26,"sma_20":8162.5,"sma_60":9044.33,"sma_120":9254.92},{"date":"2026-07-09","open":8100,"high":8190,"low":7890,"close":8010,"volume":35219,"rsi_14":47.27,"sma_20":8154.0,"sma_60":9020.33,"sma_120":9251.5},{"date":"2026-07-10","open":7960,"high":8350,"low":7960,"close":8220,"volume":41661,"rsi_14":52.97,"sma_20":8147.5,"sma_60":9001.67,"sma_120":9250.5},{"date":"2026-07-13","open":8250,"high":8440,"low":8100,"close":8170,"volume":39000,"rsi_14":64.77,"sma_20":8121.0,"sma_60":8976.67,"sma_120":9246.92},{"date":"2026-07-14","open":8100,"high":8190,"low":7670,"close":8000,"volume":89516,"rsi_14":57.07,"sma_20":8086.0,"sma_60":8948.83,"sma_120":9243.17},{"date":"2026-07-15","open":7980,"high":8250,"low":7980,"close":8240,"volume":24980,"rsi_14":65.24,"sma_20":8058.5,"sma_60":8923.33,"sma_120":9243.5},{"date":"2026-07-16","open":8200,"high":9000,"low":8060,"close":8480,"volume":167370,"rsi_14":69.7,"sma_20":8060.0,"sma_60":8897.67,"sma_120":9245.17},{"date":"2026-07-20","open":8480,"high":8570,"low":8150,"close":8180,"volume":66975,"rsi_14":53.05,"sma_20":8062.5,"sma_60":8870.17,"sma_120":9242.92},{"date":"2026-07-21","open":8180,"high":8350,"low":8140,"close":8280,"volume":32615,"rsi_14":56.42,"sma_20":8072.5,"sma_60":8842.33,"sma_120":9243.08},{"date":"2026-07-22","open":8320,"high":8390,"low":8260,"close":8320,"volume":28134,"rsi_14":51.03,"sma_20":8108.5,"sma_60":8815.17,"sma_120":9243.58},{"date":"2026-07-23","open":8320,"high":8600,"low":8270,"close":8490,"volume":34601,"rsi_14":57.71,"sma_20":8147.0,"sma_60":8791.83,"sma_120":9242.92},{"date":"2026-07-24","open":8440,"high":8540,"low":8290,"close":8400,"volume":20464,"rsi_14":56.31,"sma_20":8187.0,"sma_60":8766.33,"sma_120":9241.25},{"date":"2026-07-27","open":8500,"high":8540,"low":8350,"close":8470,"volume":10199,"rsi_14":55.45,"sma_20":8232.0,"sma_60":8739.67,"sma_120":9238.67},{"date":"2026-07-28","open":8400,"high":8480,"low":8080,"close":8120,"volume":29363,"rsi_14":46.12,"sma_20":8235.5,"sma_60":8707.67,"sma_120":9232.67},{"date":"2026-07-29","open":8150,"high":8250,"low":7630,"close":7850,"volume":58256,"rsi_14":43.32,"sma_20":8228.0,"sma_60":8668.17,"sma_120":9223.67},{"date":"2026-07-30","open":7840,"high":8160,"low":7750,"close":7990,"volume":30401,"rsi_14":49.59,"sma_20":8213.5,"sma_60":8633.0,"sma_120":9212.33},{"date":"2026-07-31","open":7990,"high":8240,"low":7970,"close":8230,"volume":25680,"rsi_14":50.2,"sma_20":8216.0,"sma_60":8598.17,"sma_120":9202.75},{"date":"2026-08-03","open":8190,"high":8440,"low":8140,"close":8260,"volume":39325,"rsi_14":51.84,"sma_20":8222.0,"sma_60":8567.0,"sma_120":9181.42},{"date":"2026-08-04","open":8200,"high":8500,"low":8200,"close":8500,"volume":50960,"rsi_14":59.92,"sma_20":8234.5,"sma_60":8543.5,"sma_120":9154.75},{"date":"2026-08-05","open":8550,"high":8840,"low":8550,"close":8770,"volume":68193,"rsi_14":60.39,"sma_20":8258.0,"sma_60":8521.17,"sma_120":9127.33},{"date":"2026-08-06","open":8770,"high":8780,"low":8610,"close":8680,"volume":14680,"rsi_14":54.17,"sma_20":8283.0,"sma_60":8507.17,"sma_120":9113.08},{"date":"2026-08-07","open":8730,"high":8890,"low":8710,"close":8780,"volume":15513,"rsi_14":63.64,"sma_20":8321.5,"sma_60":8499.0,"sma_120":9099.92},{"date":"2026-08-10","open":8850,"high":8990,"low":8660,"close":8960,"volume":26146,"rsi_14":64.91,"sma_20":8358.5,"sma_60":8491.83,"sma_120":9085.17},{"date":"2026-08-11","open":9000,"high":9050,"low":8740,"close":8950,"volume":41159,"rsi_14":64.0,"sma_20":8397.5,"sma_60":8479.0,"sma_120":9070.67},{"date":"2026-08-12","open":9020,"high":9020,"low":8660,"close":8690,"volume":58711,"rsi_14":54.27,"sma_20":8432.0,"sma_60":8456.17,"sma_120":9055.42},{"date":"2026-08-13","open":8720,"high":8840,"low":8630,"close":8770,"volume":26042,"rsi_14":57.94,"sma_20":8458.5,"sma_60":8425.33,"sma_120":9042.08},{"date":"2026-08-14","open":8770,"high":9250,"low":8740,"close":8900,"volume":97100,"rsi_14":59.0,"sma_20":8479.5,"sma_60":8403.67,"sma_120":9030.17},{"date":"2026-08-18","open":8910,"high":8910,"low":8470,"close":8530,"volume":65710,"rsi_14":58.51,"sma_20":8497.0,"sma_60":8383.67,"sma_120":9013.83},{"date":"2026-08-19","open":8530,"high":8580,"low":8200,"close":8320,"volume":35277,"rsi_14":60.0,"sma_20":8499.0,"sma_60":8357.17,"sma_120":8993.08},{"date":"2026-08-20","open":8400,"high":8400,"low":8180,"close":8260,"volume":36266,"rsi_14":55.95,"sma_20":8496.0,"sma_60":8327.67,"sma_120":8975.25},{"date":"2026-08-21","open":8200,"high":8240,"low":8050,"close":8190,"volume":38402,"rsi_14":49.05,"sma_20":8481.0,"sma_60":8305.33,"sma_120":8954.83},{"date":"2026-08-24","open":8190,"high":8200,"low":8090,"close":8200,"volume":23352,"rsi_14":48.56,"sma_20":8471.0,"sma_60":8293.83,"sma_120":8936.92},{"date":"2026-08-25","open":8250,"high":8250,"low":8000,"close":8150,"volume":30307,"rsi_14":40.74,"sma_20":8455.0,"sma_60":8281.33,"sma_120":8919.83},{"date":"2026-08-26","open":8180,"high":8250,"low":8020,"close":8250,"volume":24215,"rsi_14":34.88,"sma_20":8461.5,"sma_60":8277.17,"sma_120":8906.08},{"date":"2026-08-27","open":8300,"high":8340,"low":8150,"close":8260,"volume":24259,"rsi_14":37.2,"sma_20":8482.0,"sma_60":8279.83,"sma_120":8904.5},{"date":"2026-08-28","open":8280,"high":8340,"low":8160,"close":8320,"volume":15696,"rsi_14":35.62,"sma_20":8498.5,"sma_60":8280.0,"sma_120":8896.92},{"date":"2026-08-31","open":8250,"high":8300,"low":8170,"close":8260,"volume":14403,"rsi_14":26.35,"sma_20":8500.0,"sma_60":8279.33,"sma_120":8888.33},{"date":"2026-09-01","open":8250,"high":8350,"low":8150,"close":8350,"volume":23973,"rsi_14":30.77,"sma_20":8504.5,"sma_60":8282.67,"sma_120":8884.75},{"date":"2026-09-02","open":8350,"high":8350,"low":8100,"close":8200,"volume":15778,"rsi_14":33.1,"sma_20":8489.5,"sma_60":8291.83,"sma_120":8878.67},{"date":"2026-09-03","open":8250,"high":8260,"low":8040,"close":8170,"volume":29718,"rsi_14":28.57,"sma_20":8459.5,"sma_60":8292.83,"sma_120":8866.58},{"date":"2026-09-04","open":8170,"high":8240,"low":8110,"close":8160,"volume":12259,"rsi_14":21.09,"sma_20":8433.5,"sma_60":8293.0,"sma_120":8856.42},{"date":"2026-09-07","open":8160,"high":8240,"low":8120,"close":8180,"volume":9938,"rsi_14":31.18,"sma_20":8403.5,"sma_60":8293.0,"sma_120":8846.5},{"date":"2026-09-08","open":8220,"high":8250,"low":8110,"close":8140,"volume":9474,"rsi_14":38.16,"sma_20":8362.5,"sma_60":8289.5,"sma_120":8838.42},{"date":"2026-09-09","open":8120,"high":8200,"low":7990,"close":8150,"volume":31226,"rsi_14":42.25,"sma_20":8322.5,"sma_60":8280.33,"sma_120":8828.33},{"date":"2026-09-10","open":8150,"high":8180,"low":8040,"close":8170,"volume":15316,"rsi_14":48.48,"sma_20":8296.5,"sma_60":8271.5,"sma_120":8818.42},{"date":"2026-09-11","open":8110,"high":8190,"low":8110,"close":8190,"volume":5469,"rsi_14":49.25,"sma_20":8267.5,"sma_60":8261.5,"sma_120":8810.08},{"date":"2026-09-14","open":8240,"high":8240,"low":8080,"close":8170,"volume":9381,"rsi_14":51.56,"sma_20":8231.0,"sma_60":8256.83,"sma_120":8795.83},{"date":"2026-09-15","open":8140,"high":8200,"low":8060,"close":8180,"volume":12585,"rsi_14":43.64,"sma_20":8213.5,"sma_60":8257.67,"sma_120":8787.08},{"date":"2026-09-16","open":8190,"high":8260,"low":8070,"close":8250,"volume":22334,"rsi_14":49.18,"sma_20":8210.0,"sma_60":8260.5,"sma_120":8776.0},{"date":"2026-09-17","open":8190,"high":8190,"low":8070,"close":8160,"volume":17234,"rsi_14":37.5,"sma_20":8205.0,"sma_60":8269.83,"sma_120":8763.0},{"date":"2026-09-18","open":8100,"high":8170,"low":7990,"close":8100,"volume":47914,"rsi_14":37.5,"sma_20":8200.5,"sma_60":8276.17,"sma_120":8751.33},{"date":"2026-09-21","open":8050,"high":8150,"low":7970,"close":8050,"volume":28864,"rsi_14":25.0,"sma_20":8193.0,"sma_60":8283.67,"sma_120":8739.33},{"date":"2026-09-22","open":7990,"high":8130,"low":7920,"close":8040,"volume":30272,"rsi_14":32.61,"sma_20":8187.5,"sma_60":8291.5,"sma_120":8727.75},{"date":"2026-09-23","open":7990,"high":8100,"low":7910,"close":7990,"volume":23236,"rsi_14":31.25,"sma_20":8174.5,"sma_60":8290.5,"sma_120":8719.17},{"date":"2026-09-28","open":7990,"high":8000,"low":7920,"close":7970,"volume":17657,"rsi_14":30.61,"sma_20":8160.0,"sma_60":8290.0,"sma_120":8706.83},{"date":"2026-09-29","open":7980,"high":7980,"low":7800,"close":7940,"volume":15801,"rsi_14":26.0,"sma_20":8141.0,"sma_60":8284.33,"sma_120":8698.75},{"date":"2026-09-30","open":7850,"high":7960,"low":7800,"close":7900,"volume":23946,"rsi_14":26.0,"sma_20":8123.0,"sma_60":8279.67,"sma_120":8689.75},{"date":"2026-10-01","open":7900,"high":8110,"low":7800,"close":7870,"volume":8195,"rsi_14":23.08,"sma_20":8099.0,"sma_60":8275.17,"sma_120":8680.58},{"date":"2026-10-02","open":7950,"high":7960,"low":7870,"close":7960,"volume":14538,"rsi_14":32.2,"sma_20":8087.0,"sma_60":8270.33,"sma_120":8672.75},{"date":"2026-10-06","open":7990,"high":8010,"low":7900,"close":7950,"volume":23396,"rsi_14":29.31,"sma_20":8076.0,"sma_60":8264.5,"sma_120":8662.17},{"date":"2026-10-07","open":8000,"high":8200,"low":7910,"close":8030,"volume":134137,"rsi_14":39.06,"sma_20":8069.5,"sma_60":8262.0,"sma_120":8653.17},{"date":"2026-10-08","open":8060,"high":8150,"low":8000,"close":8060,"volume":34072,"rsi_14":40.91,"sma_20":8063.5,"sma_60":8262.83,"sma_120":8641.58},{"date":"2026-10-12","open":8070,"high":8100,"low":7590,"close":7950,"volume":30883,"rsi_14":28.57,"sma_20":8054.0,"sma_60":8258.33,"sma_120":8630.0},{"date":"2026-10-13","open":7850,"high":7960,"low":7700,"close":7920,"volume":25674,"rsi_14":31.25,"sma_20":8042.5,"sma_60":8254.17,"sma_120":8615.42},{"date":"2026-10-14","open":8000,"high":8100,"low":7850,"close":8000,"volume":41416,"rsi_14":42.42,"sma_20":8034.0,"sma_60":8254.17,"sma_120":8601.5},{"date":"2026-10-15","open":7840,"high":7890,"low":7550,"close":7600,"volume":44876,"rsi_14":27.72,"sma_20":8004.5,"sma_60":8243.5,"sma_120":8583.42},{"date":"2026-10-16","open":7700,"high":8050,"low":7690,"close":7900,"volume":36691,"rsi_14":44.62,"sma_20":7991.0,"sma_60":8233.83,"sma_120":8565.75},{"date":"2026-10-19","open":7890,"high":8030,"low":7800,"close":7900,"volume":18751,"rsi_14":46.4,"sma_20":7977.0,"sma_60":8229.17,"sma_120":8549.67},{"date":"2026-10-20","open":7950,"high":7980,"low":7780,"close":7840,"volume":19629,"rsi_14":44.96,"sma_20":7956.5,"sma_60":8221.83,"sma_120":8532.08},{"date":"2026-10-21","open":7830,"high":7890,"low":7750,"close":7850,"volume":13260,"rsi_14":46.46,"sma_20":7941.0,"sma_60":8214.0,"sma_120":8514.58},{"date":"2026-10-22","open":7820,"high":7860,"low":7690,"close":7700,"volume":11124,"rsi_14":42.75,"sma_20":7921.0,"sma_60":8200.83,"sma_120":8496.33},{"date":"2026-10-23","open":7590,"high":7680,"low":7403,"close":7680,"volume":17580}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":75.15,"pbr":0.36,"ttm_eps":null,"close":7466.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.09,"pbr":0.28,"ttm_eps":null,"close":5872.9976},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.25,"pbr":0.3,"ttm_eps":null,"close":6242.8271},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.68,"pbr":0.3,"ttm_eps":null,"close":6400.1265},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.39,"pbr":0.35,"ttm_eps":null,"close":7530.7173},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.38,"pbr":0.32,"ttm_eps":null,"close":6970.3374},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.42,"pbr":0.42,"ttm_eps":null,"close":9360.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.89,"pbr":0.39,"ttm_eps":null,"close":9020.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.19,"pbr":0.35,"ttm_eps":null,"close":8000.0}],"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":"경방","phase":"above-fold","symbol_resolved":true}