{"status":"ok","report":{"price_analysis":{"current":8950.0,"change_1d":-1.1,"change_7d":-1.5,"change_30d":-2.9,"high_30d":9990.0,"low_30d":8510.0,"position_in_range":30.0,"support":8658.0,"resistance":9842.0},"summary":"하이트진로홀딩스우(000145)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 42.16억. 현재가 8,950원, 전일 대비 -1.1%, 30일 -2.9%. PER 11.8배 / ROE 3.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.8배입니다. ROE 3.1%입니다. 시가총액 42.16억. 매출 2.44조, 영업이익 1712.01억.","grade":"C","comment":"PER 11.79배, ROE 3.11%","per":11.79,"pbr":0.18,"roe":3.11,"eps":759.0,"revenue":2435537187249.0,"operating_income":171201305296.0,"net_income":20066459286.0,"market_cap":4216443450,"profit_margin":0.82,"roa":0.95,"operating_margin":7.03,"gross_margin":46.84,"debt_ratio":2.2835133871736475,"total_assets":3892467866742.0,"total_equity":1185458199119.0,"total_debt":2707009667623.0,"dividend_yield":3.83,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-54.34)가 시그널선(-57.40)을 상회합니다(골든크로스). 현재가가 SMA20(9084)과 SMA60(9270) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8949~9219 (현재 위치 1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":43.36283185840708,"macd":-54.336150846091186,"macd_signal":-57.399775576021845,"sma_20":9084.0,"sma_60":9270.166666666666,"bb_upper":9219.410487038485,"bb_lower":8948.589512961515,"atr_14":251.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 1.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":0,"retail_net":1.0},"d3":{"foreign_net":0.0,"institution_net":0,"retail_net":0.0},"d7":{"foreign_net":0.0,"institution_net":0,"retail_net":0.0},"d14":{"foreign_net":1.0,"institution_net":0,"retail_net":-1.0},"d30":{"foreign_net":1.0,"institution_net":0,"retail_net":-1.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +4.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.6,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":15.6,"unit":"%","percentile":67,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.4,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.9,"unit":"%","percentile":44,"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":"F","percentile":10,"summary":"순차입금비율 2.3x","metrics":[{"name":"순차입금비율","value":2.28,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.6%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"C","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.28,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":46.84,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.82,"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":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.3배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.79,"current_pbr":0.18,"per_5y_high":3.21,"per_5y_low":0.05,"per_5y_avg":0.6,"per_percentile":100.0,"pbr_5y_high":0.27,"pbr_5y_low":0.19,"pbr_5y_avg":0.23,"pbr_percentile":0.0,"per_5y_median":0.07,"pbr_5y_median":0.23,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.24},{"quarter":"2024-Q3","per":null,"pbr":0.22},{"quarter":"2024-Q4","per":null,"pbr":0.22},{"quarter":"2025-Q1","per":null,"pbr":0.2},{"quarter":"2025-Q2","per":0.17,"pbr":0.25},{"quarter":"2025-Q3","per":3.21,"pbr":0.23},{"quarter":"2025-Q4","per":null,"pbr":0.27},{"quarter":"2026-Q1","per":null,"pbr":0.24},{"quarter":"2026-Q2","per":null,"pbr":0.19},{"quarter":"현재","per":11.79,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":11389.4033,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10819.4658,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10765.5039,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9864.3408,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12684.1084,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":11569.7676,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9580.0,"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":"Holding Company","industry":"BEVERAGES - BREWERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":null,"eps":138086.1141,"close":11389.4,"source":"reported"},{"date":"2024-07","per":null,"eps":138086.1141,"close":11324.0,"source":"reported"},{"date":"2024-08","per":null,"eps":138086.1141,"close":11025.02,"source":"reported"},{"date":"2024-09","per":null,"eps":179705.9251,"close":10819.47,"source":"reported"},{"date":"2024-10","per":null,"eps":179705.9251,"close":10557.86,"source":"reported"},{"date":"2024-11","per":null,"eps":179705.9251,"close":10464.42,"source":"reported"},{"date":"2024-12","per":null,"eps":196103.2513,"close":10765.5,"source":"reported"},{"date":"2025-01","per":null,"eps":196103.2513,"close":10562.02,"source":"reported"},{"date":"2025-02","per":null,"eps":196103.2513,"close":9941.86,"source":"reported"},{"date":"2025-03","per":null,"eps":151925.0851,"close":9864.34,"source":"reported"},{"date":"2025-04","per":null,"eps":151925.0851,"close":10610.46,"source":"reported"},{"date":"2025-05","per":null,"eps":151925.0851,"close":10600.78,"source":"reported"},{"date":"2025-06","per":0.17,"eps":76281.2975,"close":12684.11,"source":"reported"},{"date":"2025-07","per":0.16,"eps":76281.2975,"close":12374.03,"source":"reported"},{"date":"2025-08","per":0.15,"eps":76281.2975,"close":11773.26,"source":"reported"},{"date":"2025-09","per":3.21,"eps":3605.12,"close":11569.77,"source":"reported"},{"date":"2025-10","per":3.29,"eps":3605.12,"close":11870.16,"source":"reported"},{"date":"2025-11","per":3.4,"eps":3605.12,"close":12248.06,"source":"reported"}],"trailing_per_history_meta":{},"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":3.83,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":54,"summary":"배당성향 45%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":45.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.28,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.83,"summary":"배당수익률 3.83%","metrics":[{"name":"배당수익률","value":3.83,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.8배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:45.711819+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03111442772373738,"dividend_yield":null,"eps":759.0,"revenue":615277821831.0,"operating_income":64352082679.0,"net_income":36884853456.0,"market_cap":null,"profit_margin":0.05994829026379446,"operating_margin":0.10459028490169724,"roa":0.00947595579944316,"gross_margin":0.4683671145149029,"total_equity":1185458199119.0,"total_assets":3892467866742.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.49,"pbr":0.19,"roe":0.025376239710158587,"dividend_yield":3.83,"eps":1227.46,"revenue":588294108035.0,"operating_income":55686535848.0,"net_income":29063252762.0,"market_cap":null,"profit_margin":0.04940259024363866,"operating_margin":0.0946576467236809,"roa":0.00731170635519118,"gross_margin":null,"total_equity":1145293908552.0,"total_assets":3974893321771.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.06828342323622671,"dividend_yield":null,"eps":-154255.72687224668,"revenue":566109931977.0,"operating_income":-6882663583.0,"net_income":-77854117743.0,"market_cap":null,"profit_margin":-0.13752473388183387,"operating_margin":-0.012157821642457298,"roa":-0.019920901860833867,"gross_margin":null,"total_equity":1140161316659.0,"total_assets":3908162305446.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":6.81,"pbr":0.18,"roe":0.026369865931309525,"dividend_yield":null,"eps":1350.33,"revenue":665855325406.0,"operating_income":58045350352.0,"net_income":31972470811.0,"market_cap":null,"profit_margin":0.04801714365129548,"operating_margin":0.087174117465543,"roa":0.007830097868979966,"gross_margin":null,"total_equity":1212462395307.0,"total_assets":4083278567649.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":7.35,"pbr":0.18,"roe":0.025128228873437134,"dividend_yield":null,"eps":1250.94,"revenue":642895817131.0,"operating_income":67482230769.0,"net_income":29619177552.0,"market_cap":null,"profit_margin":0.04607150453113717,"operating_margin":0.10496604421871585,"roa":0.0074104906977452666,"gross_margin":null,"total_equity":1178721258119.0,"total_assets":3996925272575.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":6.77,"pbr":0.19,"roe":0.02773708556941043,"dividend_yield":null,"eps":1357.79,"revenue":609642955128.0,"operating_income":64607746227.0,"net_income":32149100182.0,"market_cap":null,"profit_margin":0.05273430933889822,"operating_margin":0.10597636810784605,"roa":0.007792706641349121,"gross_margin":null,"total_equity":1159065544271.0,"total_assets":4125537077376.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":0.19,"roe":-0.007259433794860057,"dividend_yield":null,"eps":-353.94,"revenue":623032857660.0,"operating_income":23698308060.0,"net_income":-8380396841.0,"market_cap":null,"profit_margin":-0.013450970904608903,"operating_margin":0.038037011641740066,"roa":-0.002055306440437418,"gross_margin":null,"total_equity":1154414666187.0,"total_assets":4077443964617.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.03199581125537109,"dividend_yield":null,"eps":74026.50746856735,"revenue":682044203809.0,"operating_income":73789155584.0,"net_income":37361779335.0,"market_cap":null,"profit_margin":0.054779117139836894,"operating_margin":0.10818823057495545,"roa":0.009213843000125904,"gross_margin":null,"total_equity":1167708455235.0,"total_assets":4054961576238.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.03432655845622274,"dividend_yield":null,"eps":76894.72762536847,"revenue":661623893726.0,"operating_income":72913637437.0,"net_income":38809393335.0,"market_cap":null,"profit_margin":0.05865778685295219,"operating_margin":0.11020405721199046,"roa":0.00967415812864866,"gross_margin":null,"total_equity":1130593775793.0,"total_assets":4011655879396.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.02116585091690273,"dividend_yield":null,"eps":45535.95622154986,"revenue":618367755264.0,"operating_income":51393785645.0,"net_income":22982366808.0,"market_cap":null,"profit_margin":0.03716617920704505,"operating_margin":0.08311200771304518,"roa":0.005882640877120085,"gross_margin":null,"total_equity":1085822955960.0,"total_assets":3906811122431.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.007650186123083012,"dividend_yield":null,"eps":-16751.266207126788,"revenue":616629114145.0,"operating_income":33820860895.0,"net_income":-8454500057.0,"market_cap":null,"profit_margin":-0.013710835027182854,"operating_margin":0.05484797931069963,"roa":-0.002124379073215161,"gross_margin":null,"total_equity":1105136518377.0,"total_assets":3979751148746.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.014256174298628875,"dividend_yield":null,"eps":32406.69648995988,"revenue":651002459621.0,"operating_income":47266275110.0,"net_income":16355922826.0,"market_cap":null,"profit_margin":0.02512421049149657,"operating_margin":0.07260537101122082,"roa":0.004083500717878533,"gross_margin":null,"total_equity":1147286956752.0,"total_assets":4005367932076.0}],"current_price":8950.0,"change_pct":-1.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":9870.0},{"date":"2017-04-12","close":9820.0},{"date":"2017-04-13","close":9680.0},{"date":"2017-04-14","close":9570.0},{"date":"2017-04-17","close":9680.0},{"date":"2017-04-18","close":9780.0},{"date":"2017-04-19","close":9780.0},{"date":"2017-04-20","close":9780.0},{"date":"2017-04-21","close":9950.0},{"date":"2017-04-24","close":9880.0},{"date":"2017-04-25","close":9880.0},{"date":"2017-04-26","close":9980.0},{"date":"2017-04-27","close":9960.0},{"date":"2017-04-28","close":9920.0},{"date":"2017-05-02","close":10150.0},{"date":"2017-05-04","close":10150.0},{"date":"2017-05-08","close":10100.0},{"date":"2017-05-10","close":10000.0},{"date":"2017-05-11","close":10150.0},{"date":"2017-05-12","close":10150.0},{"date":"2017-05-15","close":10400.0},{"date":"2017-05-16","close":10050.0},{"date":"2017-05-17","close":10150.0},{"date":"2017-05-18","close":10150.0},{"date":"2017-05-19","close":10150.0},{"date":"2017-05-22","close":10150.0},{"date":"2017-05-23","close":10050.0},{"date":"2017-05-24","close":10250.0},{"date":"2017-05-25","close":10300.0},{"date":"2017-05-26","close":10350.0},{"date":"2017-05-29","close":10600.0},{"date":"2017-05-30","close":10450.0},{"date":"2017-05-31","close":10600.0},{"date":"2017-06-01","close":10550.0},{"date":"2017-06-02","close":10550.0},{"date":"2017-06-05","close":10600.0},{"date":"2017-06-07","close":10750.0},{"date":"2017-06-08","close":10850.0},{"date":"2017-06-09","close":11000.0},{"date":"2017-06-12","close":11000.0},{"date":"2017-06-13","close":11150.0},{"date":"2017-06-14","close":11500.0},{"date":"2017-06-15","close":11650.0},{"date":"2017-06-16","close":11500.0},{"date":"2017-06-19","close":11300.0},{"date":"2017-06-20","close":11350.0},{"date":"2017-06-21","close":11400.0},{"date":"2017-06-22","close":11400.0},{"date":"2017-06-23","close":11450.0},{"date":"2017-06-26","close":11000.0},{"date":"2017-06-27","close":11100.0},{"date":"2017-06-28","close":11200.0},{"date":"2017-06-29","close":11150.0},{"date":"2017-06-30","close":11200.0},{"date":"2017-07-03","close":10800.0},{"date":"2017-07-04","close":10850.0},{"date":"2017-07-05","close":11000.0},{"date":"2017-07-06","close":10400.0},{"date":"2017-07-07","close":10300.0},{"date":"2017-07-10","close":10000.0},{"date":"2017-07-11","close":10050.0},{"date":"2017-07-12","close":9770.0},{"date":"2017-07-13","close":9930.0},{"date":"2017-07-14","close":9990.0},{"date":"2017-07-17","close":10050.0},{"date":"2017-07-18","close":10100.0},{"date":"2017-07-19","close":9900.0},{"date":"2017-07-20","close":10050.0},{"date":"2017-07-21","close":9990.0},{"date":"2017-07-24","close":10050.0},{"date":"2017-07-25","close":10050.0},{"date":"2017-07-26","close":10000.0},{"date":"2017-07-27","close":10000.0},{"date":"2017-07-28","close":9950.0},{"date":"2017-07-31","close":9900.0},{"date":"2017-08-01","close":9990.0},{"date":"2017-08-02","close":10350.0},{"date":"2017-08-03","close":9960.0},{"date":"2017-08-04","close":10200.0},{"date":"2017-08-07","close":10300.0},{"date":"2017-08-08","close":10250.0},{"date":"2017-08-09","close":10300.0},{"date":"2017-08-10","close":10150.0},{"date":"2017-08-11","close":10000.0},{"date":"2017-08-14","close":10100.0},{"date":"2017-08-16","close":10300.0},{"date":"2017-08-17","close":10250.0},{"date":"2017-08-18","close":10550.0},{"date":"2017-08-21","close":10650.0},{"date":"2017-08-22","close":10600.0},{"date":"2017-08-23","close":10250.0},{"date":"2017-08-24","close":10600.0},{"date":"2017-08-25","close":10600.0},{"date":"2017-08-28","close":10550.0},{"date":"2017-08-29","close":10300.0},{"date":"2017-08-30","close":10350.0},{"date":"2017-08-31","close":10100.0},{"date":"2017-09-01","close":10100.0},{"date":"2017-09-04","close":10150.0},{"date":"2017-09-05","close":10250.0},{"date":"2017-09-06","close":10050.0},{"date":"2017-09-07","close":10150.0},{"date":"2017-09-08","close":10150.0},{"date":"2017-09-11","close":10050.0},{"date":"2017-09-12","close":10050.0},{"date":"2017-09-13","close":10000.0},{"date":"2017-09-14","close":10000.0},{"date":"2017-09-15","close":10100.0},{"date":"2017-09-18","close":10000.0},{"date":"2017-09-19","close":9920.0},{"date":"2017-09-20","close":10050.0},{"date":"2017-09-21","close":9990.0},{"date":"2017-09-22","close":9800.0},{"date":"2017-09-25","close":9870.0},{"date":"2017-09-26","close":9580.0},{"date":"2017-09-27","close":9690.0},{"date":"2017-09-28","close":9800.0},{"date":"2017-09-29","close":10250.0},{"date":"2017-10-10","close":10150.0},{"date":"2017-10-11","close":10100.0},{"date":"2017-10-12","close":10100.0},{"date":"2017-10-13","close":10100.0},{"date":"2017-10-16","close":9810.0},{"date":"2017-10-17","close":9710.0},{"date":"2017-10-18","close":9830.0},{"date":"2017-10-19","close":9990.0},{"date":"2017-10-20","close":9980.0},{"date":"2017-10-23","close":9990.0},{"date":"2017-10-24","close":10150.0},{"date":"2017-10-25","close":10150.0},{"date":"2017-10-26","close":9950.0},{"date":"2017-10-27","close":9950.0},{"date":"2017-10-30","close":10050.0},{"date":"2017-10-31","close":9910.0},{"date":"2017-11-01","close":10100.0},{"date":"2017-11-02","close":9990.0},{"date":"2017-11-03","close":9990.0},{"date":"2017-11-06","close":9990.0},{"date":"2017-11-07","close":9970.0},{"date":"2017-11-08","close":9870.0},{"date":"2017-11-09","close":9950.0},{"date":"2017-11-10","close":10000.0},{"date":"2017-11-13","close":10000.0},{"date":"2017-11-14","close":10000.0},{"date":"2017-11-15","close":9980.0},{"date":"2017-11-16","close":9730.0},{"date":"2017-11-17","close":9960.0},{"date":"2017-11-20","close":9840.0},{"date":"2017-11-21","close":9930.0},{"date":"2017-11-22","close":9980.0},{"date":"2017-11-23","close":9970.0},{"date":"2017-11-24","close":9950.0},{"date":"2017-11-27","close":9980.0},{"date":"2017-11-28","close":9790.0},{"date":"2017-11-29","close":9900.0},{"date":"2017-11-30","close":9930.0},{"date":"2017-12-01","close":9840.0},{"date":"2017-12-04","close":9810.0},{"date":"2017-12-05","close":9870.0},{"date":"2017-12-06","close":9720.0},{"date":"2017-12-07","close":9840.0},{"date":"2017-12-08","close":9720.0},{"date":"2017-12-11","close":9800.0},{"date":"2017-12-12","close":9650.0},{"date":"2017-12-13","close":9830.0},{"date":"2017-12-14","close":9830.0},{"date":"2017-12-15","close":9830.0},{"date":"2017-12-18","close":9710.0},{"date":"2017-12-19","close":9810.0},{"date":"2017-12-20","close":9870.0},{"date":"2017-12-21","close":9730.0},{"date":"2017-12-22","close":9610.0},{"date":"2017-12-26","close":9850.0},{"date":"2017-12-27","close":9850.0},{"date":"2017-12-28","close":9840.0},{"date":"2018-01-02","close":7424.416},{"date":"2018-01-03","close":7379.0522},{"date":"2018-01-04","close":7258.0845},{"date":"2018-01-05","close":7258.0845},{"date":"2018-01-08","close":7258.0845},{"date":"2018-01-09","close":7348.8101},{"date":"2018-01-10","close":7348.8101},{"date":"2018-01-11","close":7333.6904},{"date":"2018-01-12","close":7333.6904},{"date":"2018-01-15","close":7295.8882},{"date":"2018-01-16","close":7258.0845},{"date":"2018-01-17","close":7235.4028},{"date":"2018-01-18","close":7152.2378},{"date":"2018-01-19","close":7182.48},{"date":"2018-01-22","close":7182.48},{"date":"2018-01-23","close":7250.5229},{"date":"2018-01-24","close":7288.3267},{"date":"2018-01-25","close":7371.4922},{"date":"2018-01-26","close":7356.3721},{"date":"2018-01-29","close":7394.1738},{"date":"2018-01-30","close":7379.0522},{"date":"2018-01-31","close":7265.6445},{"date":"2018-02-01","close":7280.7666},{"date":"2018-02-02","close":7341.25},{"date":"2018-02-05","close":7159.7974},{"date":"2018-02-06","close":7106.8745},{"date":"2018-02-07","close":7106.8745},{"date":"2018-02-08","close":7099.314},{"date":"2018-02-09","close":6978.3457},{"date":"2018-02-12","close":7069.0718},{"date":"2018-02-13","close":7137.1162},{"date":"2018-02-14","close":7121.9961},{"date":"2018-02-19","close":7121.9961},{"date":"2018-02-20","close":7114.4351},{"date":"2018-02-21","close":7069.0718},{"date":"2018-02-22","close":7053.9512},{"date":"2018-02-23","close":7001.0278},{"date":"2018-02-26","close":7001.0278},{"date":"2018-02-27","close":7008.5879},{"date":"2018-02-28","close":7001.0278},{"date":"2018-03-02","close":6804.4541},{"date":"2018-03-05","close":6819.5757},{"date":"2018-03-06","close":6819.5757},{"date":"2018-03-07","close":7001.0278},{"date":"2018-03-08","close":6955.6636},{"date":"2018-03-09","close":6955.6636},{"date":"2018-03-12","close":6842.2568},{"date":"2018-03-13","close":6842.2568},{"date":"2018-03-14","close":6804.4541},{"date":"2018-03-15","close":6887.6196},{"date":"2018-03-16","close":7008.5879},{"date":"2018-03-19","close":6736.4102},{"date":"2018-03-20","close":6804.4541},{"date":"2018-03-21","close":6812.0142},{"date":"2018-03-22","close":6925.4219},{"date":"2018-03-23","close":6887.6196},{"date":"2018-03-26","close":6804.4541},{"date":"2018-03-27","close":6910.3018},{"date":"2018-03-28","close":6864.939},{"date":"2018-03-29","close":6864.939},{"date":"2018-03-30","close":6857.3774},{"date":"2018-04-02","close":6857.3774},{"date":"2018-04-03","close":6857.3774},{"date":"2018-04-04","close":6872.4985},{"date":"2018-04-05","close":6842.2568},{"date":"2018-04-06","close":6834.6963},{"date":"2018-04-09","close":6789.333},{"date":"2018-04-10","close":6789.333},{"date":"2018-04-11","close":6706.168},{"date":"2018-04-12","close":6796.8936},{"date":"2018-04-13","close":6796.8936},{"date":"2018-04-16","close":6683.4858},{"date":"2018-04-17","close":6675.9258},{"date":"2018-04-18","close":6940.5439},{"date":"2018-04-19","close":6713.729},{"date":"2018-04-20","close":6706.168},{"date":"2018-04-23","close":6728.8496},{"date":"2018-04-24","close":6728.8496},{"date":"2018-04-25","close":6706.168},{"date":"2018-04-26","close":6781.7729},{"date":"2018-04-27","close":6728.8496},{"date":"2018-04-30","close":6713.729},{"date":"2018-05-02","close":6698.6079},{"date":"2018-05-03","close":6600.3203},{"date":"2018-05-04","close":6675.9258},{"date":"2018-05-08","close":6653.2441},{"date":"2018-05-09","close":6706.168},{"date":"2018-05-10","close":6706.168},{"date":"2018-05-11","close":6796.8936},{"date":"2018-05-14","close":6812.0142},{"date":"2018-05-15","close":6774.2119},{"date":"2018-05-16","close":6600.3203},{"date":"2018-05-17","close":6653.2441},{"date":"2018-05-18","close":6880.0591},{"date":"2018-05-21","close":7303.4478},{"date":"2018-05-23","close":7333.6904},{"date":"2018-05-24","close":7273.2061},{"date":"2018-05-25","close":7069.0718},{"date":"2018-05-28","close":7053.9512},{"date":"2018-05-29","close":7023.7085},{"date":"2018-05-30","close":6880.0591},{"date":"2018-05-31","close":6880.0591},{"date":"2018-06-01","close":7031.2695},{"date":"2018-06-04","close":6917.8618},{"date":"2018-06-05","close":7023.7085},{"date":"2018-06-07","close":7001.0278},{"date":"2018-06-08","close":7001.0278},{"date":"2018-06-11","close":6887.6196},{"date":"2018-06-12","close":6812.0142},{"date":"2018-06-14","close":6895.1807},{"date":"2018-06-15","close":6925.4219},{"date":"2018-06-18","close":6895.1807},{"date":"2018-06-19","close":6804.4541},{"date":"2018-06-20","close":6728.8496},{"date":"2018-06-21","close":6804.4541},{"date":"2018-06-22","close":6759.0908},{"date":"2018-06-25","close":6691.0474},{"date":"2018-06-26","close":6562.5176},{"date":"2018-06-27","close":6562.5176},{"date":"2018-06-28","close":6653.2441},{"date":"2018-06-29","close":6653.2441},{"date":"2018-07-02","close":6441.5498},{"date":"2018-07-03","close":6426.4292},{"date":"2018-07-04","close":6388.6265},{"date":"2018-07-05","close":6305.4604},{"date":"2018-07-06","close":6486.9126},{"date":"2018-07-09","close":6388.6265},{"date":"2018-07-10","close":6471.7915},{"date":"2018-07-11","close":6479.353},{"date":"2018-07-12","close":6426.4292},{"date":"2018-07-13","close":6486.9126},{"date":"2018-07-16","close":6486.9126},{"date":"2018-07-17","close":6479.353},{"date":"2018-07-18","close":6433.9902},{"date":"2018-07-19","close":6479.353},{"date":"2018-07-20","close":6479.353},{"date":"2018-07-23","close":6479.353},{"date":"2018-07-24","close":6479.353},{"date":"2018-07-25","close":6479.353},{"date":"2018-07-26","close":6464.2319},{"date":"2018-07-27","close":6471.7915},{"date":"2018-07-30","close":6313.0215},{"date":"2018-07-31","close":6411.3076},{"date":"2018-08-01","close":6426.4292},{"date":"2018-08-02","close":6290.3398},{"date":"2018-08-03","close":6502.0347},{"date":"2018-08-06","close":6486.9126},{"date":"2018-08-07","close":6486.9126},{"date":"2018-08-08","close":6479.353},{"date":"2018-08-09","close":6441.5498},{"date":"2018-08-10","close":6502.0347},{"date":"2018-08-13","close":6449.1104},{"date":"2018-08-14","close":6433.9902},{"date":"2018-08-16","close":6433.9902},{"date":"2018-08-17","close":6418.8691},{"date":"2018-08-20","close":6388.6265},{"date":"2018-08-21","close":6388.6265},{"date":"2018-08-22","close":6388.6265},{"date":"2018-08-23","close":6388.6265},{"date":"2018-08-24","close":6388.6265},{"date":"2018-08-27","close":6244.9761},{"date":"2018-08-28","close":6207.1748},{"date":"2018-08-29","close":6229.8555},{"date":"2018-08-30","close":6222.2959},{"date":"2018-08-31","close":6199.6138},{"date":"2018-09-03","close":6199.6138},{"date":"2018-09-04","close":6108.8877},{"date":"2018-09-05","close":6116.4478},{"date":"2018-09-06","close":6048.4038},{"date":"2018-09-07","close":6169.3721},{"date":"2018-09-10","close":6108.8877},{"date":"2018-09-11","close":6176.9326},{"date":"2018-09-12","close":6176.9326},{"date":"2018-09-13","close":6207.1748},{"date":"2018-09-14","close":6207.1748},{"date":"2018-09-17","close":6214.7349},{"date":"2018-09-18","close":6214.7349},{"date":"2018-09-19","close":6214.7349},{"date":"2018-09-20","close":6214.7349},{"date":"2018-09-21","close":6214.7349},{"date":"2018-09-27","close":6214.7349},{"date":"2018-09-28","close":6214.7349},{"date":"2018-10-01","close":6184.4937},{"date":"2018-10-02","close":6184.4937},{"date":"2018-10-04","close":6184.4937},{"date":"2018-10-05","close":6222.2959},{"date":"2018-10-08","close":6222.2959},{"date":"2018-10-10","close":6139.1304},{"date":"2018-10-11","close":5745.9839},{"date":"2018-10-12","close":5685.4995},{"date":"2018-10-15","close":5957.6772},{"date":"2018-10-16","close":5957.6772},{"date":"2018-10-17","close":6124.0093},{"date":"2018-10-18","close":6078.6465},{"date":"2018-10-19","close":6078.6465},{"date":"2018-10-22","close":6055.9648},{"date":"2018-10-23","close":6055.9648},{"date":"2018-10-24","close":5995.4805},{"date":"2018-10-25","close":5995.4805},{"date":"2018-10-26","close":5745.9839},{"date":"2018-10-29","close":5730.8623},{"date":"2018-10-30","close":5662.8179},{"date":"2018-10-31","close":5738.4233},{"date":"2018-11-01","close":5738.4233},{"date":"2018-11-02","close":5927.4355},{"date":"2018-11-05","close":5927.4355},{"date":"2018-11-06","close":5889.6333},{"date":"2018-11-07","close":6161.811},{"date":"2018-11-08","close":6161.811},{"date":"2018-11-09","close":5897.1943},{"date":"2018-11-12","close":5942.5571},{"date":"2018-11-13","close":5980.3589},{"date":"2018-11-14","close":6033.2827},{"date":"2018-11-15","close":6033.2827},{"date":"2018-11-16","close":6154.2515},{"date":"2018-11-19","close":6139.1304},{"date":"2018-11-20","close":6048.4038},{"date":"2018-11-21","close":5987.9199},{"date":"2018-11-22","close":5987.9199},{"date":"2018-11-23","close":5987.9199},{"date":"2018-11-26","close":6040.8433},{"date":"2018-11-27","close":6169.3721},{"date":"2018-11-28","close":6146.6899},{"date":"2018-11-29","close":6139.1304},{"date":"2018-11-30","close":6131.5693},{"date":"2018-12-03","close":6018.1621},{"date":"2018-12-04","close":6116.4478},{"date":"2018-12-05","close":6025.7227},{"date":"2018-12-06","close":6131.5693},{"date":"2018-12-07","close":6116.4478},{"date":"2018-12-10","close":5919.8755},{"date":"2018-12-11","close":5957.6772},{"date":"2018-12-12","close":5957.6772},{"date":"2018-12-13","close":6010.6011},{"date":"2018-12-14","close":5889.6333},{"date":"2018-12-17","close":5889.6333},{"date":"2018-12-18","close":6003.0415},{"date":"2018-12-19","close":6003.0415},{"date":"2018-12-20","close":6003.0415},{"date":"2018-12-21","close":5995.4805},{"date":"2018-12-24","close":5972.7988},{"date":"2018-12-26","close":5912.3149},{"date":"2018-12-27","close":6045.0879},{"date":"2018-12-28","close":6013.8472},{"date":"2019-01-02","close":6013.8472},{"date":"2019-01-03","close":5990.4165},{"date":"2019-01-04","close":5990.4165},{"date":"2019-01-07","close":5990.4165},{"date":"2019-01-08","close":6287.2036},{"date":"2019-01-09","close":6310.6343},{"date":"2019-01-10","close":6310.6343},{"date":"2019-01-11","close":6334.0649},{"date":"2019-01-14","close":6552.7505},{"date":"2019-01-15","close":6279.394},{"date":"2019-01-16","close":6279.394},{"date":"2019-01-17","close":6279.394},{"date":"2019-01-18","close":6326.2549},{"date":"2019-01-21","close":6138.8105},{"date":"2019-01-22","close":6170.0513},{"date":"2019-01-23","close":6177.8608},{"date":"2019-01-24","close":6365.3052},{"date":"2019-01-25","close":6365.3052},{"date":"2019-01-28","close":6310.6343},{"date":"2019-01-29","close":6365.3052},{"date":"2019-01-30","close":6318.4443},{"date":"2019-01-31","close":6318.4443},{"date":"2019-02-01","close":6318.4443},{"date":"2019-02-07","close":6318.4443},{"date":"2019-02-08","close":6334.0649},{"date":"2019-02-11","close":6334.0649},{"date":"2019-02-12","close":6443.4082},{"date":"2019-02-13","close":6396.5464},{"date":"2019-02-14","close":6435.5977},{"date":"2019-02-15","close":6326.2549},{"date":"2019-02-18","close":6357.4966},{"date":"2019-02-19","close":6357.4966},{"date":"2019-02-20","close":6357.4966},{"date":"2019-02-21","close":6443.4082},{"date":"2019-02-22","close":6443.4082},{"date":"2019-02-25","close":6443.4082},{"date":"2019-02-26","close":6443.4082},{"date":"2019-02-27","close":6341.8755},{"date":"2019-02-28","close":6349.6855},{"date":"2019-03-04","close":6404.3569},{"date":"2019-03-05","close":6419.9775},{"date":"2019-03-06","close":6380.9263},{"date":"2019-03-07","close":6466.8379},{"date":"2019-03-08","close":6466.8379},{"date":"2019-03-11","close":6419.9775},{"date":"2019-03-12","close":6404.3569},{"date":"2019-03-13","close":6380.9263},{"date":"2019-03-14","close":6482.4585},{"date":"2019-03-15","close":6505.8892},{"date":"2019-03-18","close":6537.1304},{"date":"2019-03-19","close":6521.5098},{"date":"2019-03-20","close":6521.5098},{"date":"2019-03-21","close":6513.6997},{"date":"2019-03-22","close":6513.6997},{"date":"2019-03-25","close":6419.9775},{"date":"2019-03-26","close":6435.5977},{"date":"2019-03-27","close":6435.5977},{"date":"2019-03-28","close":6474.6484},{"date":"2019-03-29","close":6482.4585},{"date":"2019-04-01","close":6490.269},{"date":"2019-04-02","close":6482.4585},{"date":"2019-04-03","close":6482.4585},{"date":"2019-04-04","close":6521.5098},{"date":"2019-04-05","close":6552.7505},{"date":"2019-04-08","close":6537.1304},{"date":"2019-04-09","close":6459.0278},{"date":"2019-04-10","close":6521.5098},{"date":"2019-04-11","close":6583.9917},{"date":"2019-04-12","close":6638.6626},{"date":"2019-04-15","close":6787.0566},{"date":"2019-04-16","close":6732.3848},{"date":"2019-04-17","close":7474.3525},{"date":"2019-04-18","close":7021.3613},{"date":"2019-04-19","close":7396.25},{"date":"2019-04-22","close":7427.4922},{"date":"2019-04-23","close":7575.8857},{"date":"2019-04-24","close":9840.8408},{"date":"2019-04-25","close":8981.7197},{"date":"2019-04-26","close":8747.415},{"date":"2019-04-29","close":8122.5991},{"date":"2019-04-30","close":7693.0381},{"date":"2019-05-02","close":7653.9868},{"date":"2019-05-03","close":7653.9868},{"date":"2019-05-07","close":7653.9868},{"date":"2019-05-08","close":7849.2422},{"date":"2019-05-09","close":7716.4688},{"date":"2019-05-10","close":7794.5713},{"date":"2019-05-13","close":7755.521},{"date":"2019-05-14","close":7810.1909},{"date":"2019-05-15","close":7810.1909},{"date":"2019-05-16","close":7755.521},{"date":"2019-05-17","close":7669.6074},{"date":"2019-05-20","close":7716.4688},{"date":"2019-05-21","close":7693.0381},{"date":"2019-05-22","close":7653.9868},{"date":"2019-05-23","close":7552.4551},{"date":"2019-05-24","close":7396.25},{"date":"2019-05-27","close":7294.7178},{"date":"2019-05-28","close":7302.5288},{"date":"2019-05-29","close":7380.6313},{"date":"2019-05-30","close":7372.8203},{"date":"2019-05-31","close":7388.4404},{"date":"2019-06-03","close":7560.2656},{"date":"2019-06-04","close":7653.9868},{"date":"2019-06-05","close":7763.3311},{"date":"2019-06-07","close":7786.7593},{"date":"2019-06-10","close":7810.1909},{"date":"2019-06-11","close":7763.3311},{"date":"2019-06-12","close":7802.3809},{"date":"2019-06-13","close":7747.7095},{"date":"2019-06-14","close":7732.0894},{"date":"2019-06-17","close":7786.7593},{"date":"2019-06-18","close":7771.1396},{"date":"2019-06-19","close":7786.7593},{"date":"2019-06-20","close":7763.3311},{"date":"2019-06-21","close":7778.9507},{"date":"2019-06-24","close":7732.0894},{"date":"2019-06-25","close":7771.1396},{"date":"2019-06-26","close":7778.9507},{"date":"2019-06-27","close":7786.7593},{"date":"2019-06-28","close":7810.1909},{"date":"2019-07-01","close":7669.6074},{"date":"2019-07-02","close":7794.5713},{"date":"2019-07-03","close":7810.1909},{"date":"2019-07-04","close":7888.293},{"date":"2019-07-05","close":9059.8213},{"date":"2019-07-08","close":11754.3379},{"date":"2019-07-09","close":15268.9219},{"date":"2019-07-10","close":14761.2627},{"date":"2019-07-11","close":12574.4072},{"date":"2019-07-12","close":12301.0518},{"date":"2019-07-15","close":12340.1025},{"date":"2019-07-16","close":11637.1855},{"date":"2019-07-17","close":11988.6436},{"date":"2019-07-18","close":11637.1855},{"date":"2019-07-19","close":11949.5938},{"date":"2019-07-22","close":11910.541},{"date":"2019-07-23","close":11559.084},{"date":"2019-07-24","close":11168.5742},{"date":"2019-07-25","close":11480.9814},{"date":"2019-07-26","close":11246.6758},{"date":"2019-07-29","close":14605.0576},{"date":"2019-07-30","close":18978.7637},{"date":"2019-07-31","close":18041.5391},{"date":"2019-08-01","close":16596.6523},{"date":"2019-08-02","close":21556.1289},{"date":"2019-08-05","close":27999.5332},{"date":"2019-08-06","close":27999.5332},{"date":"2019-08-07","close":28819.6055},{"date":"2019-08-08","close":24406.8477},{"date":"2019-08-09","close":24250.6445},{"date":"2019-08-12","close":23664.8809},{"date":"2019-08-13","close":20970.3652},{"date":"2019-08-14","close":20892.2617},{"date":"2019-08-16","close":20775.1074},{"date":"2019-08-19","close":19056.8652},{"date":"2019-08-20","close":17768.1855},{"date":"2019-08-21","close":18314.8984},{"date":"2019-08-22","close":16596.6523},{"date":"2019-08-23","close":21556.1289},{"date":"2019-08-26","close":23079.1133},{"date":"2019-08-27","close":24445.8965},{"date":"2019-08-28","close":20462.7031},{"date":"2019-08-29","close":20228.3965},{"date":"2019-08-30","close":19134.9688},{"date":"2019-09-02","close":18900.6641},{"date":"2019-09-03","close":19095.918},{"date":"2019-09-04","close":18861.6133},{"date":"2019-09-05","close":18275.8457},{"date":"2019-09-06","close":17416.7305},{"date":"2019-09-09","close":17377.6758},{"date":"2019-09-10","close":16987.1641},{"date":"2019-09-11","close":18041.5391},{"date":"2019-09-16","close":18236.7969},{"date":"2019-09-17","close":18236.7969},{"date":"2019-09-18","close":17221.4707},{"date":"2019-09-19","close":17182.4238},{"date":"2019-09-20","close":16830.9609},{"date":"2019-09-23","close":16128.0449},{"date":"2019-09-24","close":15893.7393},{"date":"2019-09-25","close":15971.8408},{"date":"2019-09-26","close":15776.5859},{"date":"2019-09-27","close":15815.6377},{"date":"2019-09-30","close":15425.1279},{"date":"2019-10-01","close":14605.0576},{"date":"2019-10-02","close":14683.1611},{"date":"2019-10-04","close":14995.5674},{"date":"2019-10-07","close":14370.7539},{"date":"2019-10-08","close":14097.3965},{"date":"2019-10-10","close":13902.1396},{"date":"2019-10-11","close":13745.9375},{"date":"2019-10-14","close":13589.7324},{"date":"2019-10-15","close":13784.9883},{"date":"2019-10-16","close":14097.3965},{"date":"2019-10-17","close":13863.0889},{"date":"2019-10-18","close":15034.6172},{"date":"2019-10-21","close":14331.7012},{"date":"2019-10-22","close":14526.9561},{"date":"2019-10-23","close":14370.7539},{"date":"2019-10-24","close":14644.1084},{"date":"2019-10-25","close":14214.5469},{"date":"2019-10-28","close":14019.2939},{"date":"2019-10-29","close":14058.3438},{"date":"2019-10-30","close":14136.4473},{"date":"2019-10-31","close":14136.4473},{"date":"2019-11-01","close":14526.9561},{"date":"2019-11-04","close":14605.0576},{"date":"2019-11-05","close":14448.8535},{"date":"2019-11-06","close":14605.0576},{"date":"2019-11-07","close":14370.7539},{"date":"2019-11-08","close":14526.9561},{"date":"2019-11-11","close":14409.8027},{"date":"2019-11-12","close":14526.9561},{"date":"2019-11-13","close":14566.0059},{"date":"2019-11-14","close":14605.0576},{"date":"2019-11-15","close":14448.8535},{"date":"2019-11-18","close":14566.0059},{"date":"2019-11-19","close":14566.0059},{"date":"2019-11-20","close":14331.7012},{"date":"2019-11-21","close":14761.2627},{"date":"2019-11-22","close":14917.4668},{"date":"2019-11-25","close":13941.1914},{"date":"2019-11-26","close":13628.7832},{"date":"2019-11-27","close":13550.6816},{"date":"2019-11-28","close":13355.4268},{"date":"2019-11-29","close":13043.0195},{"date":"2019-12-02","close":12262.001},{"date":"2019-12-03","close":12613.459},{"date":"2019-12-04","close":12418.2031},{"date":"2019-12-05","close":12418.2031},{"date":"2019-12-06","close":12379.1523},{"date":"2019-12-09","close":12340.1025},{"date":"2019-12-10","close":12262.001},{"date":"2019-12-11","close":12496.3057},{"date":"2019-12-12","close":12222.9482},{"date":"2019-12-13","close":12222.9482},{"date":"2019-12-16","close":12183.8984},{"date":"2019-12-17","close":12105.7969},{"date":"2019-12-18","close":12066.7451},{"date":"2019-12-19","close":13043.0195},{"date":"2019-12-20","close":12574.4072},{"date":"2019-12-23","close":12066.7451},{"date":"2019-12-24","close":12105.7969},{"date":"2019-12-26","close":12262.001},{"date":"2019-12-27","close":12702.791},{"date":"2019-12-30","close":12742.8623},{"date":"2020-01-02","close":12742.8623},{"date":"2020-01-03","close":12542.5049},{"date":"2020-01-06","close":12422.2881},{"date":"2020-01-07","close":12542.5049},{"date":"2020-01-08","close":11981.498},{"date":"2020-01-09","close":12342.1445},{"date":"2020-01-10","close":12262.002},{"date":"2020-01-13","close":12262.002},{"date":"2020-01-14","close":12262.002},{"date":"2020-01-15","close":12582.5742},{"date":"2020-01-16","close":12542.5049},{"date":"2020-01-17","close":12662.7197},{"date":"2020-01-20","close":12742.8623},{"date":"2020-01-21","close":12662.7197},{"date":"2020-01-22","close":12782.9346},{"date":"2020-01-23","close":12742.8623},{"date":"2020-01-28","close":12101.7129},{"date":"2020-01-29","close":12262.002},{"date":"2020-01-30","close":12302.0713},{"date":"2020-01-31","close":11861.2812},{"date":"2020-02-03","close":11620.8496},{"date":"2020-02-04","close":11660.9219},{"date":"2020-02-05","close":11781.1387},{"date":"2020-02-06","close":11861.2812},{"date":"2020-02-07","close":12221.9277},{"date":"2020-02-10","close":12021.5684},{"date":"2020-02-11","close":12101.7129},{"date":"2020-02-12","close":14425.8828},{"date":"2020-02-13","close":12903.1504},{"date":"2020-02-14","close":12863.0781},{"date":"2020-02-17","close":12702.791},{"date":"2020-02-18","close":12702.791},{"date":"2020-02-19","close":12622.6475},{"date":"2020-02-20","close":12662.7197},{"date":"2020-02-21","close":12021.5684},{"date":"2020-02-24","close":11220.1309},{"date":"2020-02-25","close":11340.3457},{"date":"2020-02-26","close":11300.2754},{"date":"2020-02-27","close":11220.1309},{"date":"2020-02-28","close":11220.1309},{"date":"2020-03-02","close":11220.1309},{"date":"2020-03-03","close":11139.9863},{"date":"2020-03-04","close":11220.1309},{"date":"2020-03-05","close":11220.1309},{"date":"2020-03-06","close":11660.9219},{"date":"2020-03-09","close":11660.9219},{"date":"2020-03-10","close":11260.2031},{"date":"2020-03-11","close":10739.2695},{"date":"2020-03-12","close":10739.2695},{"date":"2020-03-13","close":8254.8115},{"date":"2020-03-16","close":7854.0918},{"date":"2020-03-17","close":7613.6611},{"date":"2020-03-18","close":7333.1572},{"date":"2020-03-19","close":6675.9771},{"date":"2020-03-20","close":6683.9922},{"date":"2020-03-23","close":6042.8418},{"date":"2020-03-24","close":6539.7334},{"date":"2020-03-25","close":7293.0845},{"date":"2020-03-26","close":7669.7617},{"date":"2020-03-27","close":7789.9761},{"date":"2020-03-30","close":7998.3511},{"date":"2020-03-31","close":8094.5229},{"date":"2020-04-01","close":8415.0986},{"date":"2020-04-02","close":8415.0986},{"date":"2020-04-03","close":8695.6016},{"date":"2020-04-06","close":9537.1104},{"date":"2020-04-07","close":9737.4697},{"date":"2020-04-08","close":9857.6875},{"date":"2020-04-09","close":9857.6875},{"date":"2020-04-10","close":9937.8291},{"date":"2020-04-13","close":9697.3994},{"date":"2020-04-14","close":9897.7588},{"date":"2020-04-16","close":9937.8291},{"date":"2020-04-17","close":10058.0459},{"date":"2020-04-20","close":10098.1172},{"date":"2020-04-21","close":9937.8291},{"date":"2020-04-22","close":10098.1172},{"date":"2020-04-23","close":10258.4053},{"date":"2020-04-24","close":10258.4053},{"date":"2020-04-27","close":10298.4775},{"date":"2020-04-28","close":10298.4775},{"date":"2020-04-29","close":10498.8369},{"date":"2020-05-04","close":10819.4121},{"date":"2020-05-06","close":11059.8428},{"date":"2020-05-07","close":10979.6992},{"date":"2020-05-08","close":11099.916},{"date":"2020-05-11","close":11059.8428},{"date":"2020-05-12","close":11019.7725},{"date":"2020-05-13","close":10739.2695},{"date":"2020-05-14","close":10899.5557},{"date":"2020-05-15","close":10819.4121},{"date":"2020-05-18","close":11180.0586},{"date":"2020-05-19","close":11059.8428},{"date":"2020-05-20","close":11180.0586},{"date":"2020-05-21","close":11059.8428},{"date":"2020-05-22","close":10979.6992},{"date":"2020-05-25","close":10939.6279},{"date":"2020-05-26","close":10899.5557},{"date":"2020-05-27","close":10819.4121},{"date":"2020-05-28","close":10619.0518},{"date":"2020-05-29","close":10659.124},{"date":"2020-06-01","close":11821.21},{"date":"2020-06-02","close":11781.1387},{"date":"2020-06-03","close":11540.7061},{"date":"2020-06-04","close":12622.6475},{"date":"2020-06-05","close":12382.2148},{"date":"2020-06-08","close":12342.1445},{"date":"2020-06-09","close":13023.3662},{"date":"2020-06-10","close":13303.8691},{"date":"2020-06-11","close":13664.5166},{"date":"2020-06-12","close":14385.8115},{"date":"2020-06-15","close":14546.0957},{"date":"2020-06-16","close":15227.3223},{"date":"2020-06-17","close":16790.125},{"date":"2020-06-18","close":18272.7871},{"date":"2020-06-19","close":16589.7637},{"date":"2020-06-22","close":15788.3281},{"date":"2020-06-23","close":15427.6826},{"date":"2020-06-24","close":15788.3281},{"date":"2020-06-25","close":14866.6748},{"date":"2020-06-26","close":14826.6016},{"date":"2020-06-29","close":14546.0957},{"date":"2020-06-30","close":14626.2422},{"date":"2020-07-01","close":14465.9561},{"date":"2020-07-02","close":14225.5234},{"date":"2020-07-03","close":14265.5938},{"date":"2020-07-06","close":14265.5938},{"date":"2020-07-07","close":14265.5938},{"date":"2020-07-08","close":14265.5938},{"date":"2020-07-09","close":14185.4521},{"date":"2020-07-10","close":14385.8115},{"date":"2020-07-13","close":13985.0918},{"date":"2020-07-14","close":13624.4453},{"date":"2020-07-15","close":13504.2295},{"date":"2020-07-16","close":13384.0137},{"date":"2020-07-17","close":13584.3721},{"date":"2020-07-20","close":13544.3018},{"date":"2020-07-21","close":13784.7324},{"date":"2020-07-22","close":14265.5938},{"date":"2020-07-23","close":14425.8828},{"date":"2020-07-24","close":14826.6016},{"date":"2020-07-27","close":17190.8438},{"date":"2020-07-28","close":15948.6133},{"date":"2020-07-29","close":15788.3281},{"date":"2020-07-30","close":15748.2559},{"date":"2020-07-31","close":15547.8955},{"date":"2020-08-03","close":15748.2559},{"date":"2020-08-04","close":15507.8232},{"date":"2020-08-05","close":15628.041},{"date":"2020-08-06","close":15467.751},{"date":"2020-08-07","close":15026.9619},{"date":"2020-08-10","close":15067.0322},{"date":"2020-08-11","close":15307.4629},{"date":"2020-08-12","close":15347.5361},{"date":"2020-08-13","close":15187.25},{"date":"2020-08-14","close":15107.1035},{"date":"2020-08-18","close":14345.7383},{"date":"2020-08-19","close":14025.1641},{"date":"2020-08-20","close":13464.1562},{"date":"2020-08-21","close":13584.3721},{"date":"2020-08-24","close":13584.3721},{"date":"2020-08-25","close":13464.1562},{"date":"2020-08-26","close":13504.2295},{"date":"2020-08-27","close":13023.3662},{"date":"2020-08-28","close":13063.4375},{"date":"2020-08-31","close":13063.4375},{"date":"2020-09-01","close":13384.0137},{"date":"2020-09-02","close":13544.3018},{"date":"2020-09-03","close":13744.6602},{"date":"2020-09-04","close":13544.3018},{"date":"2020-09-07","close":13624.4453},{"date":"2020-09-08","close":13784.7324},{"date":"2020-09-09","close":13784.7324},{"date":"2020-09-10","close":13904.9473},{"date":"2020-09-11","close":13784.7324},{"date":"2020-09-14","close":13864.875},{"date":"2020-09-15","close":13784.7324},{"date":"2020-09-16","close":13784.7324},{"date":"2020-09-17","close":13624.4453},{"date":"2020-09-18","close":13624.4453},{"date":"2020-09-21","close":13544.3018},{"date":"2020-09-22","close":13023.3662},{"date":"2020-09-23","close":12983.2949},{"date":"2020-09-24","close":12502.4316},{"date":"2020-09-25","close":12342.1445},{"date":"2020-09-28","close":12863.0781},{"date":"2020-09-29","close":12983.2949},{"date":"2020-10-05","close":12943.2227},{"date":"2020-10-06","close":13103.5098},{"date":"2020-10-07","close":13063.4375},{"date":"2020-10-08","close":12943.2227},{"date":"2020-10-12","close":12983.2949},{"date":"2020-10-13","close":13023.3662},{"date":"2020-10-14","close":13023.3662},{"date":"2020-10-15","close":13023.3662},{"date":"2020-10-16","close":12782.9346},{"date":"2020-10-19","close":12662.7197},{"date":"2020-10-20","close":12502.4316},{"date":"2020-10-21","close":12702.791},{"date":"2020-10-22","close":12742.8623},{"date":"2020-10-23","close":12823.0068},{"date":"2020-10-26","close":12422.2881},{"date":"2020-10-27","close":11901.3525},{"date":"2020-10-28","close":12221.9277},{"date":"2020-10-29","close":12221.9277},{"date":"2020-10-30","close":12101.7129},{"date":"2020-11-02","close":11981.498},{"date":"2020-11-03","close":11981.498},{"date":"2020-11-04","close":12101.7129},{"date":"2020-11-05","close":12181.8555},{"date":"2020-11-06","close":12181.8555},{"date":"2020-11-09","close":12342.1445},{"date":"2020-11-10","close":12342.1445},{"date":"2020-11-11","close":12262.002},{"date":"2020-11-12","close":12262.002},{"date":"2020-11-13","close":12061.6416},{"date":"2020-11-16","close":12141.7852},{"date":"2020-11-17","close":12101.7129},{"date":"2020-11-18","close":12101.7129},{"date":"2020-11-19","close":12181.8555},{"date":"2020-11-20","close":12382.2148},{"date":"2020-11-23","close":12422.2881},{"date":"2020-11-24","close":12422.2881},{"date":"2020-11-25","close":12302.0713},{"date":"2020-11-26","close":12342.1445},{"date":"2020-11-27","close":12262.002},{"date":"2020-11-30","close":12262.002},{"date":"2020-12-01","close":12302.0713},{"date":"2020-12-02","close":12221.9277},{"date":"2020-12-03","close":12262.002},{"date":"2020-12-04","close":12101.7129},{"date":"2020-12-07","close":12021.5684},{"date":"2020-12-08","close":11981.498},{"date":"2020-12-09","close":12021.5684},{"date":"2020-12-10","close":12181.8555},{"date":"2020-12-11","close":12302.0713},{"date":"2020-12-14","close":11941.4248},{"date":"2020-12-15","close":11821.21},{"date":"2020-12-16","close":12021.5684},{"date":"2020-12-17","close":11981.498},{"date":"2020-12-18","close":11901.3525},{"date":"2020-12-21","close":11821.21},{"date":"2020-12-22","close":11861.2812},{"date":"2020-12-23","close":11660.9219},{"date":"2020-12-24","close":11781.1387},{"date":"2020-12-28","close":11500.6338},{"date":"2020-12-29","close":11914.3271},{"date":"2020-12-30","close":11997.0654},{"date":"2021-01-04","close":11955.6963},{"date":"2021-01-05","close":11872.957},{"date":"2021-01-06","close":12079.8027},{"date":"2021-01-07","close":12162.543},{"date":"2021-01-08","close":12079.8027},{"date":"2021-01-11","close":11831.5879},{"date":"2021-01-12","close":11955.6963},{"date":"2021-01-13","close":11955.6963},{"date":"2021-01-14","close":12038.4336},{"date":"2021-01-15","close":12245.2803},{"date":"2021-01-18","close":12286.6484},{"date":"2021-01-19","close":12121.1729},{"date":"2021-01-20","close":12369.3877},{"date":"2021-01-21","close":12286.6484},{"date":"2021-01-22","close":12245.2803},{"date":"2021-01-25","close":12286.6484},{"date":"2021-01-26","close":12162.543},{"date":"2021-01-27","close":12369.3877},{"date":"2021-01-28","close":12245.2803},{"date":"2021-01-29","close":11872.957},{"date":"2021-02-01","close":11872.957},{"date":"2021-02-02","close":12162.543},{"date":"2021-02-03","close":12245.2803},{"date":"2021-02-04","close":12162.543},{"date":"2021-02-05","close":12121.1729},{"date":"2021-02-08","close":12079.8027},{"date":"2021-02-09","close":11955.6963},{"date":"2021-02-10","close":11997.0654},{"date":"2021-02-15","close":12121.1729},{"date":"2021-02-16","close":12162.543},{"date":"2021-02-17","close":12079.8027},{"date":"2021-02-18","close":11955.6963},{"date":"2021-02-19","close":11914.3271},{"date":"2021-02-22","close":11914.3271},{"date":"2021-02-23","close":11790.2188},{"date":"2021-02-24","close":11666.1094},{"date":"2021-02-25","close":11666.1094},{"date":"2021-02-26","close":11542.0039},{"date":"2021-03-02","close":11542.0039},{"date":"2021-03-03","close":11583.3721},{"date":"2021-03-04","close":11831.5879},{"date":"2021-03-05","close":11872.957},{"date":"2021-03-08","close":11872.957},{"date":"2021-03-09","close":11790.2188},{"date":"2021-03-10","close":11707.4795},{"date":"2021-03-11","close":11707.4795},{"date":"2021-03-12","close":11831.5879},{"date":"2021-03-15","close":11914.3271},{"date":"2021-03-16","close":12162.543},{"date":"2021-03-17","close":12328.0186},{"date":"2021-03-18","close":12369.3877},{"date":"2021-03-19","close":12328.0186},{"date":"2021-03-22","close":12410.7559},{"date":"2021-03-23","close":12245.2803},{"date":"2021-03-24","close":12410.7559},{"date":"2021-03-25","close":12534.8652},{"date":"2021-03-26","close":12576.2324},{"date":"2021-03-29","close":12576.2324},{"date":"2021-03-30","close":12410.7559},{"date":"2021-03-31","close":12534.8652},{"date":"2021-04-01","close":12452.127},{"date":"2021-04-02","close":12410.7559},{"date":"2021-04-05","close":12286.6484},{"date":"2021-04-06","close":12493.4951},{"date":"2021-04-07","close":12576.2324},{"date":"2021-04-08","close":12576.2324},{"date":"2021-04-09","close":12700.3408},{"date":"2021-04-12","close":12741.71},{"date":"2021-04-13","close":12865.8184},{"date":"2021-04-14","close":12783.0791},{"date":"2021-04-15","close":12783.0791},{"date":"2021-04-16","close":13486.3545},{"date":"2021-04-19","close":13775.9404},{"date":"2021-04-20","close":14231.002},{"date":"2021-04-21","close":14231.002},{"date":"2021-04-22","close":14148.2637},{"date":"2021-04-23","close":14727.4307},{"date":"2021-04-26","close":14851.5391},{"date":"2021-04-27","close":14851.5391},{"date":"2021-04-28","close":14561.9551},{"date":"2021-04-29","close":14479.2168},{"date":"2021-04-30","close":16009.877},{"date":"2021-05-03","close":17044.1074},{"date":"2021-05-04","close":16133.9834},{"date":"2021-05-06","close":16299.46},{"date":"2021-05-07","close":17623.2754},{"date":"2021-05-10","close":17788.752},{"date":"2021-05-11","close":16423.5684},{"date":"2021-05-12","close":16216.7236},{"date":"2021-05-13","close":16092.6162},{"date":"2021-05-14","close":16382.2002},{"date":"2021-05-17","close":16961.3672},{"date":"2021-05-18","close":16547.6758},{"date":"2021-05-20","close":16423.5684},{"date":"2021-05-21","close":16175.3525},{"date":"2021-05-24","close":21015.5488},{"date":"2021-05-25","close":19360.7773},{"date":"2021-05-26","close":18905.7207},{"date":"2021-05-27","close":17912.8574},{"date":"2021-05-28","close":17788.752},{"date":"2021-05-31","close":17788.752},{"date":"2021-06-01","close":17954.2266},{"date":"2021-06-02","close":17912.8574},{"date":"2021-06-03","close":17623.2754},{"date":"2021-06-04","close":17416.4277},{"date":"2021-06-07","close":16961.3672},{"date":"2021-06-08","close":17209.582},{"date":"2021-06-09","close":17209.582},{"date":"2021-06-10","close":17126.8457},{"date":"2021-06-11","close":16795.8906},{"date":"2021-06-14","close":16671.7832},{"date":"2021-06-15","close":16837.2578},{"date":"2021-06-16","close":16795.8906},{"date":"2021-06-17","close":16961.3672},{"date":"2021-06-18","close":16671.7832},{"date":"2021-06-21","close":17292.3203},{"date":"2021-06-22","close":17333.6895},{"date":"2021-06-23","close":16547.6758},{"date":"2021-06-24","close":16506.3066},{"date":"2021-06-25","close":16423.5684},{"date":"2021-06-28","close":16051.2441},{"date":"2021-06-29","close":16009.877},{"date":"2021-06-30","close":16009.877},{"date":"2021-07-01","close":15885.7676},{"date":"2021-07-02","close":15885.7676},{"date":"2021-07-05","close":15803.0312},{"date":"2021-07-06","close":15885.7676},{"date":"2021-07-07","close":15803.0312},{"date":"2021-07-08","close":15265.2314},{"date":"2021-07-09","close":15058.3828},{"date":"2021-07-12","close":15347.9697},{"date":"2021-07-13","close":15430.708},{"date":"2021-07-14","close":15968.5078},{"date":"2021-07-15","close":16051.2441},{"date":"2021-07-16","close":16920.0},{"date":"2021-07-19","close":17002.7363},{"date":"2021-07-20","close":16589.043},{"date":"2021-07-21","close":16713.1523},{"date":"2021-07-22","close":16795.8906},{"date":"2021-07-23","close":16795.8906},{"date":"2021-07-26","close":16464.9355},{"date":"2021-07-27","close":16506.3066},{"date":"2021-07-28","close":16382.2002},{"date":"2021-07-29","close":16299.46},{"date":"2021-07-30","close":16051.2441},{"date":"2021-08-02","close":15513.4473},{"date":"2021-08-03","close":15637.5547},{"date":"2021-08-04","close":15927.1387},{"date":"2021-08-05","close":16051.2441},{"date":"2021-08-06","close":15968.5078},{"date":"2021-08-09","close":15637.5547},{"date":"2021-08-10","close":15472.0762},{"date":"2021-08-11","close":15513.4473},{"date":"2021-08-12","close":15596.1846},{"date":"2021-08-13","close":15347.9697},{"date":"2021-08-17","close":14975.6475},{"date":"2021-08-18","close":15554.8154},{"date":"2021-08-19","close":15058.3828},{"date":"2021-08-20","close":14272.3711},{"date":"2021-08-23","close":14313.7383},{"date":"2021-08-24","close":14603.3242},{"date":"2021-08-25","close":14727.4307},{"date":"2021-08-26","close":14851.5391},{"date":"2021-08-27","close":14810.1699},{"date":"2021-08-30","close":15058.3828},{"date":"2021-08-31","close":14975.6475},{"date":"2021-09-01","close":15017.0137},{"date":"2021-09-02","close":15017.0137},{"date":"2021-09-03","close":15306.6006},{"date":"2021-09-06","close":15306.6006},{"date":"2021-09-07","close":15389.3379},{"date":"2021-09-08","close":15182.4922},{"date":"2021-09-09","close":15017.0137},{"date":"2021-09-10","close":14934.2783},{"date":"2021-09-13","close":14810.1699},{"date":"2021-09-14","close":14851.5391},{"date":"2021-09-15","close":14810.1699},{"date":"2021-09-16","close":14644.6934},{"date":"2021-09-17","close":14561.9551},{"date":"2021-09-23","close":14313.7383},{"date":"2021-09-24","close":14313.7383},{"date":"2021-09-27","close":14313.7383},{"date":"2021-09-28","close":14355.1084},{"date":"2021-09-29","close":14313.7383},{"date":"2021-09-30","close":14313.7383},{"date":"2021-10-01","close":14065.5234},{"date":"2021-10-05","close":13775.9404},{"date":"2021-10-06","close":13486.3545},{"date":"2021-10-07","close":13569.0938},{"date":"2021-10-08","close":13651.832},{"date":"2021-10-12","close":13817.3096},{"date":"2021-10-13","close":13900.0469},{"date":"2021-10-14","close":14189.6318},{"date":"2021-10-15","close":14396.4766},{"date":"2021-10-18","close":14396.4766},{"date":"2021-10-19","close":14396.4766},{"date":"2021-10-20","close":14437.8477},{"date":"2021-10-21","close":14437.8477},{"date":"2021-10-22","close":14437.8477},{"date":"2021-10-25","close":14686.0615},{"date":"2021-10-26","close":14892.9082},{"date":"2021-10-27","close":14768.8008},{"date":"2021-10-28","close":14892.9082},{"date":"2021-10-29","close":14851.5391},{"date":"2021-11-01","close":14686.0615},{"date":"2021-11-02","close":14520.5859},{"date":"2021-11-03","close":14396.4766},{"date":"2021-11-04","close":14520.5859},{"date":"2021-11-05","close":14396.4766},{"date":"2021-11-08","close":14396.4766},{"date":"2021-11-09","close":14272.3711},{"date":"2021-11-10","close":14024.1533},{"date":"2021-11-11","close":13610.4629},{"date":"2021-11-12","close":13527.7246},{"date":"2021-11-15","close":13693.2002},{"date":"2021-11-16","close":13734.5693},{"date":"2021-11-17","close":13403.6162},{"date":"2021-11-18","close":13320.8779},{"date":"2021-11-19","close":13444.9873},{"date":"2021-11-22","close":13238.1406},{"date":"2021-11-23","close":13569.0938},{"date":"2021-11-24","close":13238.1406},{"date":"2021-11-25","close":13238.1406},{"date":"2021-11-26","close":12989.9248},{"date":"2021-11-29","close":12245.2803},{"date":"2021-11-30","close":11997.0654},{"date":"2021-12-01","close":11955.6963},{"date":"2021-12-02","close":12534.8652},{"date":"2021-12-03","close":12824.4492},{"date":"2021-12-06","close":12617.6025},{"date":"2021-12-07","close":13114.0322},{"date":"2021-12-08","close":12783.0791},{"date":"2021-12-09","close":12989.9248},{"date":"2021-12-10","close":13486.3545},{"date":"2021-12-13","close":13486.3545},{"date":"2021-12-14","close":13320.8779},{"date":"2021-12-15","close":13196.7705},{"date":"2021-12-16","close":13279.5088},{"date":"2021-12-17","close":13403.6162},{"date":"2021-12-20","close":13403.6162},{"date":"2021-12-21","close":13403.6162},{"date":"2021-12-22","close":12989.9248},{"date":"2021-12-23","close":12989.9248},{"date":"2021-12-24","close":12989.9248},{"date":"2021-12-27","close":12989.9248},{"date":"2021-12-28","close":13031.2939},{"date":"2021-12-29","close":13244.9219},{"date":"2021-12-30","close":13074.0205},{"date":"2022-01-03","close":15450.0},{"date":"2022-01-04","close":13244.9219},{"date":"2022-01-05","close":13373.0986},{"date":"2022-01-06","close":12817.666},{"date":"2022-01-07","close":12988.5684},{"date":"2022-01-10","close":12860.3926},{"date":"2022-01-11","close":12817.666},{"date":"2022-01-12","close":12732.2158},{"date":"2022-01-13","close":12646.7646},{"date":"2022-01-14","close":12817.666},{"date":"2022-01-17","close":12774.9414},{"date":"2022-01-18","close":12774.9414},{"date":"2022-01-19","close":12604.0391},{"date":"2022-01-20","close":12646.7646},{"date":"2022-01-21","close":12646.7646},{"date":"2022-01-24","close":12604.0391},{"date":"2022-01-25","close":12433.1367},{"date":"2022-01-26","close":12433.1367},{"date":"2022-01-27","close":12433.1367},{"date":"2022-01-28","close":12475.8623},{"date":"2022-02-03","close":12518.5879},{"date":"2022-02-04","close":12774.9414},{"date":"2022-02-07","close":13458.5498},{"date":"2022-02-08","close":13458.5498},{"date":"2022-02-09","close":13458.5498},{"date":"2022-02-10","close":14783.041},{"date":"2022-02-11","close":14483.9619},{"date":"2022-02-14","close":14355.7861},{"date":"2022-02-15","close":14056.707},{"date":"2022-02-16","close":14441.2383},{"date":"2022-02-17","close":14441.2383},{"date":"2022-02-18","close":14441.2383},{"date":"2022-02-21","close":14441.2383},{"date":"2022-02-22","close":14441.2383},{"date":"2022-02-23","close":14441.2383},{"date":"2022-02-24","close":13928.5303},{"date":"2022-02-25","close":14099.4336},{"date":"2022-02-28","close":14099.4336},{"date":"2022-03-02","close":14483.9619},{"date":"2022-03-03","close":14270.335},{"date":"2022-03-04","close":14270.335},{"date":"2022-03-07","close":14612.1406},{"date":"2022-03-08","close":14526.6885},{"date":"2022-03-10","close":14526.6885},{"date":"2022-03-11","close":14612.1406},{"date":"2022-03-14","close":14612.1406},{"date":"2022-03-15","close":14697.5918},{"date":"2022-03-16","close":14697.5918},{"date":"2022-03-17","close":14569.4141},{"date":"2022-03-18","close":14783.041},{"date":"2022-03-21","close":14783.041},{"date":"2022-03-22","close":14740.3184},{"date":"2022-03-23","close":14783.041},{"date":"2022-03-24","close":14697.5918},{"date":"2022-03-25","close":14526.6885},{"date":"2022-03-28","close":14654.8662},{"date":"2022-03-29","close":14783.041},{"date":"2022-03-30","close":14783.041},{"date":"2022-03-31","close":14783.041},{"date":"2022-04-01","close":14783.041},{"date":"2022-04-04","close":14783.041},{"date":"2022-04-05","close":14612.1406},{"date":"2022-04-06","close":14483.9619},{"date":"2022-04-07","close":14355.7861},{"date":"2022-04-08","close":14441.2383},{"date":"2022-04-11","close":14398.5117},{"date":"2022-04-12","close":15210.2969},{"date":"2022-04-13","close":15039.3965},{"date":"2022-04-14","close":14825.7676},{"date":"2022-04-15","close":14868.4932},{"date":"2022-04-18","close":14740.3184},{"date":"2022-04-19","close":14911.2188},{"date":"2022-04-20","close":15381.2002},{"date":"2022-04-21","close":15210.2969},{"date":"2022-04-22","close":15124.8477},{"date":"2022-04-25","close":15167.5723},{"date":"2022-04-26","close":15253.0234},{"date":"2022-04-27","close":14868.4932},{"date":"2022-04-28","close":15210.2969},{"date":"2022-04-29","close":14911.2188},{"date":"2022-05-02","close":14911.2188},{"date":"2022-05-03","close":14911.2188},{"date":"2022-05-04","close":14825.7676},{"date":"2022-05-06","close":14740.3184},{"date":"2022-05-09","close":16750.0},{"date":"2022-05-10","close":14313.0605},{"date":"2022-05-11","close":14099.4336},{"date":"2022-05-12","close":13757.6279},{"date":"2022-05-13","close":13714.9033},{"date":"2022-05-16","close":13800.3545},{"date":"2022-05-17","close":13971.2559},{"date":"2022-05-18","close":13843.0801},{"date":"2022-05-19","close":13800.3545},{"date":"2022-05-20","close":13800.3545},{"date":"2022-05-23","close":13757.6279},{"date":"2022-05-24","close":13586.7266},{"date":"2022-05-25","close":13501.2764},{"date":"2022-05-26","close":13415.8242},{"date":"2022-05-27","close":13501.2764},{"date":"2022-05-30","close":13501.2764},{"date":"2022-05-31","close":13672.1777},{"date":"2022-06-02","close":13843.0801},{"date":"2022-06-03","close":13885.8057},{"date":"2022-06-07","close":13672.1777},{"date":"2022-06-08","close":13415.8242},{"date":"2022-06-09","close":13586.7266},{"date":"2022-06-10","close":13544.0},{"date":"2022-06-13","close":13330.373},{"date":"2022-06-14","close":13074.0205},{"date":"2022-06-15","close":12860.3926},{"date":"2022-06-16","close":12732.2158},{"date":"2022-06-17","close":12561.3145},{"date":"2022-06-20","close":12646.7646},{"date":"2022-06-21","close":12774.9414},{"date":"2022-06-22","close":12774.9414},{"date":"2022-06-23","close":12390.4111},{"date":"2022-06-24","close":12176.7832},{"date":"2022-06-27","close":12304.96},{"date":"2022-06-28","close":12347.6865},{"date":"2022-06-29","close":12176.7832},{"date":"2022-06-30","close":12091.3311},{"date":"2022-07-01","close":11963.1553},{"date":"2022-07-04","close":11963.1553},{"date":"2022-07-05","close":12219.5088},{"date":"2022-07-06","close":11963.1553},{"date":"2022-07-07","close":12347.6865},{"date":"2022-07-08","close":12262.2344},{"date":"2022-07-11","close":12048.6055},{"date":"2022-07-12","close":12048.6055},{"date":"2022-07-13","close":12048.6055},{"date":"2022-07-14","close":12176.7832},{"date":"2022-07-15","close":12475.8623},{"date":"2022-07-18","close":12518.5879},{"date":"2022-07-19","close":12732.2158},{"date":"2022-07-20","close":12732.2158},{"date":"2022-07-21","close":12817.666},{"date":"2022-07-22","close":12817.666},{"date":"2022-07-25","close":12646.7646},{"date":"2022-07-26","close":12646.7646},{"date":"2022-07-27","close":12646.7646},{"date":"2022-07-28","close":12646.7646},{"date":"2022-07-29","close":12732.2158},{"date":"2022-08-01","close":12732.2158},{"date":"2022-08-02","close":12774.9414},{"date":"2022-08-03","close":12732.2158},{"date":"2022-08-04","close":12860.3926},{"date":"2022-08-05","close":12860.3926},{"date":"2022-08-08","close":12646.7646},{"date":"2022-08-09","close":13031.2939},{"date":"2022-08-10","close":12903.1182},{"date":"2022-08-11","close":12903.1182},{"date":"2022-08-12","close":12732.2158},{"date":"2022-08-16","close":12774.9414},{"date":"2022-08-17","close":12774.9414},{"date":"2022-08-18","close":12732.2158},{"date":"2022-08-19","close":12604.0391},{"date":"2022-08-22","close":12518.5879},{"date":"2022-08-23","close":12475.8623},{"date":"2022-08-24","close":12561.3145},{"date":"2022-08-25","close":12646.7646},{"date":"2022-08-26","close":12646.7646},{"date":"2022-08-29","close":12475.8623},{"date":"2022-08-30","close":12390.4111},{"date":"2022-08-31","close":12561.3145},{"date":"2022-09-01","close":12390.4111},{"date":"2022-09-02","close":12390.4111},{"date":"2022-09-05","close":12304.96},{"date":"2022-09-06","close":12219.5088},{"date":"2022-09-07","close":12219.5088},{"date":"2022-09-08","close":11920.4297},{"date":"2022-09-13","close":11963.1553},{"date":"2022-09-14","close":11963.1553},{"date":"2022-09-15","close":11920.4297},{"date":"2022-09-16","close":11792.2529},{"date":"2022-09-19","close":11877.7031},{"date":"2022-09-20","close":12134.0576},{"date":"2022-09-21","close":12091.3311},{"date":"2022-09-22","close":11963.1553},{"date":"2022-09-23","close":12134.0576},{"date":"2022-09-26","close":11236.8213},{"date":"2022-09-27","close":11236.8213},{"date":"2022-09-28","close":11108.6445},{"date":"2022-09-29","close":11023.1934},{"date":"2022-09-30","close":11236.8213},{"date":"2022-10-04","close":11450.4492},{"date":"2022-10-05","close":11108.6445},{"date":"2022-10-06","close":11279.5469},{"date":"2022-10-07","close":11151.3691},{"date":"2022-10-11","close":10895.0176},{"date":"2022-10-12","close":10809.5654},{"date":"2022-10-13","close":10638.6631},{"date":"2022-10-14","close":10980.4678},{"date":"2022-10-17","close":10895.0176},{"date":"2022-10-18","close":10852.291},{"date":"2022-10-19","close":10852.291},{"date":"2022-10-20","close":10809.5654},{"date":"2022-10-21","close":10724.1152},{"date":"2022-10-24","close":11023.1934},{"date":"2022-10-25","close":11194.0957},{"date":"2022-10-26","close":11407.7236},{"date":"2022-10-27","close":11364.9971},{"date":"2022-10-28","close":11322.2715},{"date":"2022-10-31","close":11364.9971},{"date":"2022-11-01","close":11194.0957},{"date":"2022-11-02","close":11023.1934},{"date":"2022-11-03","close":11023.1934},{"date":"2022-11-04","close":11108.6445},{"date":"2022-11-07","close":11151.3691},{"date":"2022-11-08","close":11322.2715},{"date":"2022-11-09","close":11364.9971},{"date":"2022-11-10","close":11194.0957},{"date":"2022-11-11","close":11279.5469},{"date":"2022-11-14","close":11236.8213},{"date":"2022-11-15","close":11279.5469},{"date":"2022-11-16","close":11194.0957},{"date":"2022-11-17","close":11194.0957},{"date":"2022-11-18","close":11194.0957},{"date":"2022-11-21","close":11279.5469},{"date":"2022-11-22","close":11023.1934},{"date":"2022-11-23","close":10937.7422},{"date":"2022-11-24","close":10937.7422},{"date":"2022-11-25","close":10852.291},{"date":"2022-11-28","close":10937.7422},{"date":"2022-11-29","close":11065.9189},{"date":"2022-11-30","close":11065.9189},{"date":"2022-12-01","close":11322.2715},{"date":"2022-12-02","close":11236.8213},{"date":"2022-12-05","close":11279.5469},{"date":"2022-12-06","close":11364.9971},{"date":"2022-12-07","close":11364.9971},{"date":"2022-12-08","close":11407.7236},{"date":"2022-12-09","close":11450.4492},{"date":"2022-12-12","close":11578.625},{"date":"2022-12-13","close":11151.3691},{"date":"2022-12-14","close":11322.2715},{"date":"2022-12-15","close":11407.7236},{"date":"2022-12-16","close":11535.8994},{"date":"2022-12-19","close":11450.4492},{"date":"2022-12-20","close":11407.7236},{"date":"2022-12-21","close":11450.4492},{"date":"2022-12-22","close":11621.3516},{"date":"2022-12-23","close":11621.3516},{"date":"2022-12-26","close":11493.1738},{"date":"2022-12-27","close":11578.625},{"date":"2022-12-28","close":11756.7588},{"date":"2022-12-29","close":11756.7588},{"date":"2023-01-02","close":11756.7588},{"date":"2023-01-03","close":11845.8252},{"date":"2023-01-04","close":11756.7588},{"date":"2023-01-05","close":11756.7588},{"date":"2023-01-06","close":12068.4902},{"date":"2023-01-09","close":12068.4902},{"date":"2023-01-10","close":12023.957},{"date":"2023-01-11","close":12291.1572},{"date":"2023-01-12","close":12291.1572},{"date":"2023-01-13","close":12424.7559},{"date":"2023-01-16","close":12113.0234},{"date":"2023-01-17","close":12113.0234},{"date":"2023-01-18","close":12202.0898},{"date":"2023-01-19","close":11934.8916},{"date":"2023-01-20","close":11979.4238},{"date":"2023-01-25","close":12095.2109},{"date":"2023-01-26","close":12442.5693},{"date":"2023-01-27","close":12095.2109},{"date":"2023-01-30","close":12148.6504},{"date":"2023-01-31","close":12371.3154},{"date":"2023-02-01","close":12433.6631},{"date":"2023-02-02","close":12415.8496},{"date":"2023-02-03","close":12291.1572},{"date":"2023-02-06","close":12415.8496},{"date":"2023-02-07","close":12389.1289},{"date":"2023-02-08","close":12193.1826},{"date":"2023-02-09","close":12326.7832},{"date":"2023-02-10","close":12380.2236},{"date":"2023-02-13","close":12469.2891},{"date":"2023-02-14","close":12540.542},{"date":"2023-02-15","close":12531.6357},{"date":"2023-02-16","close":12531.6357},{"date":"2023-02-17","close":12540.542},{"date":"2023-02-20","close":12380.2236},{"date":"2023-02-21","close":12531.6357},{"date":"2023-02-22","close":12531.6357},{"date":"2023-02-23","close":12469.2891},{"date":"2023-02-24","close":12460.3828},{"date":"2023-02-27","close":12531.6357},{"date":"2023-02-28","close":12433.6631},{"date":"2023-03-02","close":12611.7949},{"date":"2023-03-03","close":12469.2891},{"date":"2023-03-06","close":12460.3828},{"date":"2023-03-07","close":12460.3828},{"date":"2023-03-08","close":12513.8223},{"date":"2023-03-09","close":12620.7012},{"date":"2023-03-10","close":12611.7949},{"date":"2023-03-13","close":12513.8223},{"date":"2023-03-14","close":12433.6631},{"date":"2023-03-15","close":12291.1572},{"date":"2023-03-16","close":12050.6768},{"date":"2023-03-17","close":12104.1172},{"date":"2023-03-20","close":12291.1572},{"date":"2023-03-21","close":12077.3975},{"date":"2023-03-22","close":11845.8252},{"date":"2023-03-23","close":11721.1318},{"date":"2023-03-24","close":11721.1318},{"date":"2023-03-27","close":11925.9844},{"date":"2023-03-28","close":11747.8506},{"date":"2023-03-29","close":11801.291},{"date":"2023-03-30","close":11890.3574},{"date":"2023-03-31","close":11738.9453},{"date":"2023-04-03","close":11614.252},{"date":"2023-04-04","close":11819.1045},{"date":"2023-04-05","close":12015.0508},{"date":"2023-04-06","close":11881.4512},{"date":"2023-04-07","close":11979.4238},{"date":"2023-04-10","close":11765.665},{"date":"2023-04-11","close":11872.5449},{"date":"2023-04-12","close":11667.6914},{"date":"2023-04-13","close":11712.2246},{"date":"2023-04-14","close":11712.2246},{"date":"2023-04-17","close":11730.0381},{"date":"2023-04-18","close":11489.5596},{"date":"2023-04-19","close":11489.5596},{"date":"2023-04-20","close":11480.6533},{"date":"2023-04-21","close":11311.4268},{"date":"2023-04-24","close":11311.4268},{"date":"2023-04-25","close":11311.4268},{"date":"2023-04-26","close":11400.4932},{"date":"2023-04-27","close":11240.1729},{"date":"2023-04-28","close":11418.3057},{"date":"2023-05-02","close":11471.7451},{"date":"2023-05-03","close":11489.5596},{"date":"2023-05-04","close":11311.4268},{"date":"2023-05-08","close":11391.5859},{"date":"2023-05-09","close":11667.6914},{"date":"2023-05-10","close":11578.625},{"date":"2023-05-11","close":11560.8125},{"date":"2023-05-12","close":11578.625},{"date":"2023-05-15","close":11445.0264},{"date":"2023-05-16","close":11427.2129},{"date":"2023-05-17","close":11489.5596},{"date":"2023-05-18","close":11124.3877},{"date":"2023-05-19","close":11293.6133},{"date":"2023-05-22","close":11355.96},{"date":"2023-05-23","close":11427.2129},{"date":"2023-05-24","close":11445.0264},{"date":"2023-05-25","close":11445.0264},{"date":"2023-05-26","close":11489.5596},{"date":"2023-05-30","close":11489.5596},{"date":"2023-05-31","close":11489.5596},{"date":"2023-06-01","close":11471.7451},{"date":"2023-06-02","close":11471.7451},{"date":"2023-06-05","close":11480.6533},{"date":"2023-06-07","close":11489.5596},{"date":"2023-06-08","close":11489.5596},{"date":"2023-06-09","close":11489.5596},{"date":"2023-06-12","close":11311.4268},{"date":"2023-06-13","close":11266.8936},{"date":"2023-06-14","close":11151.1064},{"date":"2023-06-15","close":12023.957},{"date":"2023-06-16","close":11569.7188},{"date":"2023-06-19","close":11569.7188},{"date":"2023-06-20","close":11569.7188},{"date":"2023-06-21","close":11453.9326},{"date":"2023-06-22","close":11542.999},{"date":"2023-06-23","close":11516.2793},{"date":"2023-06-26","close":11026.4131},{"date":"2023-06-27","close":11222.3594},{"date":"2023-06-28","close":11382.6797},{"date":"2023-06-29","close":11373.7734},{"date":"2023-06-30","close":11177.8271},{"date":"2023-07-03","close":11168.9209},{"date":"2023-07-04","close":11133.293},{"date":"2023-07-05","close":11070.9473},{"date":"2023-07-06","close":11017.5078},{"date":"2023-07-07","close":10946.2549},{"date":"2023-07-10","close":10919.5342},{"date":"2023-07-11","close":10883.9072},{"date":"2023-07-12","close":10981.8809},{"date":"2023-07-13","close":10972.9746},{"date":"2023-07-14","close":11008.6006},{"date":"2023-07-17","close":10714.6816},{"date":"2023-07-18","close":10643.4287},{"date":"2023-07-19","close":10607.8027},{"date":"2023-07-20","close":10598.8945},{"date":"2023-07-21","close":10509.8301},{"date":"2023-07-24","close":10180.2832},{"date":"2023-07-25","close":10055.5908},{"date":"2023-07-26","close":10037.7773},{"date":"2023-07-27","close":10046.6846},{"date":"2023-07-28","close":10144.6572},{"date":"2023-07-31","close":10144.6572},{"date":"2023-08-01","close":10304.9766},{"date":"2023-08-02","close":10358.417},{"date":"2023-08-03","close":10420.7637},{"date":"2023-08-04","close":10509.8301},{"date":"2023-08-07","close":10492.0156},{"date":"2023-08-08","close":10492.0156},{"date":"2023-08-09","close":10492.0156},{"date":"2023-08-10","close":10474.2031},{"date":"2023-08-11","close":10117.9375},{"date":"2023-08-14","close":10313.8838},{"date":"2023-08-16","close":10304.9766},{"date":"2023-08-17","close":10153.5635},{"date":"2023-08-18","close":10100.124},{"date":"2023-08-21","close":10117.9375},{"date":"2023-08-22","close":10162.4707},{"date":"2023-08-23","close":10162.4707},{"date":"2023-08-24","close":10109.0303},{"date":"2023-08-25","close":10153.5635},{"date":"2023-08-28","close":10456.3896},{"date":"2023-08-29","close":10420.7637},{"date":"2023-08-30","close":10527.6436},{"date":"2023-08-31","close":10687.9609},{"date":"2023-09-01","close":10928.4414},{"date":"2023-09-04","close":10866.0947},{"date":"2023-09-05","close":10866.0947},{"date":"2023-09-06","close":10910.6279},{"date":"2023-09-07","close":10910.6279},{"date":"2023-09-08","close":10910.6279},{"date":"2023-09-11","close":10866.0947},{"date":"2023-09-12","close":10839.375},{"date":"2023-09-13","close":10866.0947},{"date":"2023-09-14","close":10866.0947},{"date":"2023-09-15","close":10848.2812},{"date":"2023-09-18","close":11079.8535},{"date":"2023-09-19","close":10785.9355},{"date":"2023-09-20","close":10794.8408},{"date":"2023-09-21","close":10679.0557},{"date":"2023-09-22","close":10830.4678},{"date":"2023-09-25","close":10821.5615},{"date":"2023-09-26","close":10821.5615},{"date":"2023-09-27","close":10687.9609},{"date":"2023-10-04","close":10687.9609},{"date":"2023-10-05","close":10777.0283},{"date":"2023-10-06","close":10687.9609},{"date":"2023-10-10","close":10474.2031},{"date":"2023-10-11","close":10474.2031},{"date":"2023-10-12","close":10679.0557},{"date":"2023-10-13","close":10679.0557},{"date":"2023-10-16","close":10634.5225},{"date":"2023-10-17","close":10634.5225},{"date":"2023-10-18","close":10634.5225},{"date":"2023-10-19","close":10465.2959},{"date":"2023-10-20","close":10670.1484},{"date":"2023-10-23","close":10483.1094},{"date":"2023-10-24","close":10447.4834},{"date":"2023-10-25","close":10447.4834},{"date":"2023-10-26","close":10447.4834},{"date":"2023-10-27","close":10304.9766},{"date":"2023-10-30","close":10304.9766},{"date":"2023-10-31","close":10304.9766},{"date":"2023-11-01","close":10456.3896},{"date":"2023-11-02","close":10438.5762},{"date":"2023-11-03","close":10438.5762},{"date":"2023-11-06","close":10598.8945},{"date":"2023-11-07","close":10589.9893},{"date":"2023-11-08","close":10616.709},{"date":"2023-11-09","close":10607.8027},{"date":"2023-11-10","close":10607.8027},{"date":"2023-11-13","close":10581.082},{"date":"2023-11-14","close":10652.335},{"date":"2023-11-15","close":10652.335},{"date":"2023-11-16","close":10670.1484},{"date":"2023-11-17","close":10910.6279},{"date":"2023-11-20","close":10875.001},{"date":"2023-11-21","close":10919.5342},{"date":"2023-11-22","close":10910.6279},{"date":"2023-11-23","close":10687.9609},{"date":"2023-11-24","close":10928.4414},{"date":"2023-11-27","close":10946.2549},{"date":"2023-11-28","close":11115.4805},{"date":"2023-11-29","close":11097.667},{"date":"2023-11-30","close":11142.2012},{"date":"2023-12-01","close":11142.2012},{"date":"2023-12-04","close":12148.6504},{"date":"2023-12-05","close":11667.6914},{"date":"2023-12-06","close":12335.6895},{"date":"2023-12-07","close":12700.8613},{"date":"2023-12-08","close":12202.0898},{"date":"2023-12-11","close":12558.3545},{"date":"2023-12-12","close":12380.2236},{"date":"2023-12-13","close":11658.7852},{"date":"2023-12-14","close":11204.5469},{"date":"2023-12-15","close":11551.9053},{"date":"2023-12-18","close":11908.1709},{"date":"2023-12-19","close":12015.0508},{"date":"2023-12-20","close":11970.5176},{"date":"2023-12-21","close":11676.5986},{"date":"2023-12-22","close":11703.3184},{"date":"2023-12-26","close":11436.1191},{"date":"2023-12-27","close":11959.3408},{"date":"2023-12-28","close":11819.1924},{"date":"2024-01-02","close":11520.208},{"date":"2024-01-03","close":11520.208},{"date":"2024-01-04","close":11492.1787},{"date":"2024-01-05","close":11324.0},{"date":"2024-01-08","close":11669.7002},{"date":"2024-01-09","close":11585.6113},{"date":"2024-01-10","close":11482.835},{"date":"2024-01-11","close":11473.4922},{"date":"2024-01-12","close":11473.4922},{"date":"2024-01-15","close":11454.8057},{"date":"2024-01-16","close":11454.8057},{"date":"2024-01-17","close":11426.7764},{"date":"2024-01-18","close":11426.7764},{"date":"2024-01-19","close":11380.0596},{"date":"2024-01-22","close":11380.0596},{"date":"2024-01-23","close":11342.6865},{"date":"2024-01-24","close":11324.0},{"date":"2024-01-25","close":11295.9707},{"date":"2024-01-26","close":11286.627},{"date":"2024-01-29","close":11286.627},{"date":"2024-01-30","close":11277.2842},{"date":"2024-01-31","close":11277.2842},{"date":"2024-02-01","close":11464.1494},{"date":"2024-02-02","close":11772.4756},{"date":"2024-02-05","close":11865.9082},{"date":"2024-02-06","close":11809.8486},{"date":"2024-02-07","close":11772.4756},{"date":"2024-02-08","close":11725.7598},{"date":"2024-02-13","close":11725.7598},{"date":"2024-02-14","close":11716.417},{"date":"2024-02-15","close":11781.8193},{"date":"2024-02-16","close":12108.832},{"date":"2024-02-19","close":11875.252},{"date":"2024-02-20","close":11856.5654},{"date":"2024-02-21","close":11856.5654},{"date":"2024-02-22","close":11781.8193},{"date":"2024-02-23","close":11781.8193},{"date":"2024-02-26","close":11585.6113},{"date":"2024-02-27","close":11501.5215},{"date":"2024-02-28","close":11501.5215},{"date":"2024-02-29","close":11865.9082},{"date":"2024-03-04","close":11679.0439},{"date":"2024-03-05","close":11445.4629},{"date":"2024-03-06","close":11445.4629},{"date":"2024-03-07","close":11352.0303},{"date":"2024-03-08","close":11492.1787},{"date":"2024-03-11","close":11482.835},{"date":"2024-03-12","close":11324.0},{"date":"2024-03-13","close":11398.7461},{"date":"2024-03-14","close":11211.8818},{"date":"2024-03-15","close":11211.8818},{"date":"2024-03-18","close":11211.8818},{"date":"2024-03-19","close":11183.8516},{"date":"2024-03-20","close":11211.8818},{"date":"2024-03-21","close":11202.5381},{"date":"2024-03-22","close":11202.5381},{"date":"2024-03-25","close":11193.1953},{"date":"2024-03-26","close":11193.1953},{"date":"2024-03-27","close":11090.4189},{"date":"2024-03-28","close":11165.165},{"date":"2024-03-29","close":11053.0459},{"date":"2024-04-01","close":11193.1953},{"date":"2024-04-02","close":11193.1953},{"date":"2024-04-03","close":11053.0459},{"date":"2024-04-04","close":11174.5088},{"date":"2024-04-05","close":11109.1055},{"date":"2024-04-08","close":11109.1055},{"date":"2024-04-09","close":11277.2842},{"date":"2024-04-11","close":11211.8818},{"date":"2024-04-12","close":11193.1953},{"date":"2024-04-15","close":11090.4189},{"date":"2024-04-16","close":11081.0762},{"date":"2024-04-17","close":10931.584},{"date":"2024-04-18","close":11043.7031},{"date":"2024-04-19","close":11931.3115},{"date":"2024-04-22","close":11286.627},{"date":"2024-04-23","close":11202.5381},{"date":"2024-04-24","close":11109.1055},{"date":"2024-04-25","close":11202.5381},{"date":"2024-04-26","close":11202.5381},{"date":"2024-04-29","close":11193.1953},{"date":"2024-04-30","close":11295.9707},{"date":"2024-05-02","close":11295.9707},{"date":"2024-05-03","close":11295.9707},{"date":"2024-05-07","close":11267.9404},{"date":"2024-05-08","close":11099.7627},{"date":"2024-05-09","close":11211.8818},{"date":"2024-05-10","close":11277.2842},{"date":"2024-05-13","close":11099.7627},{"date":"2024-05-14","close":11211.8818},{"date":"2024-05-16","close":11211.8818},{"date":"2024-05-17","close":11118.4492},{"date":"2024-05-20","close":11211.8818},{"date":"2024-05-21","close":11183.8516},{"date":"2024-05-22","close":11211.8818},{"date":"2024-05-23","close":11249.2539},{"date":"2024-05-24","close":11081.0762},{"date":"2024-05-27","close":11071.7324},{"date":"2024-05-28","close":11034.3594},{"date":"2024-05-29","close":11025.0166},{"date":"2024-05-30","close":11118.4492},{"date":"2024-05-31","close":11109.1055},{"date":"2024-06-03","close":11389.4033},{"date":"2024-06-04","close":11090.4189},{"date":"2024-06-05","close":11202.5381},{"date":"2024-06-07","close":11211.8818},{"date":"2024-06-10","close":11211.8818},{"date":"2024-06-11","close":11352.0303},{"date":"2024-06-12","close":11352.0303},{"date":"2024-06-13","close":11211.8818},{"date":"2024-06-14","close":11286.627},{"date":"2024-06-17","close":11389.4033},{"date":"2024-06-18","close":11370.7168},{"date":"2024-06-19","close":11585.6113},{"date":"2024-06-20","close":11987.3701},{"date":"2024-06-21","close":11978.0273},{"date":"2024-06-24","close":11856.5654},{"date":"2024-06-25","close":11660.3574},{"date":"2024-06-26","close":11324.0},{"date":"2024-06-27","close":11314.6572},{"date":"2024-06-28","close":11389.4033},{"date":"2024-07-01","close":11352.0303},{"date":"2024-07-02","close":11249.2539},{"date":"2024-07-03","close":11370.7168},{"date":"2024-07-04","close":11333.3438},{"date":"2024-07-05","close":11436.1191},{"date":"2024-07-08","close":11837.8789},{"date":"2024-07-09","close":11492.1787},{"date":"2024-07-10","close":11492.1787},{"date":"2024-07-11","close":11482.835},{"date":"2024-07-12","close":11482.835},{"date":"2024-07-15","close":11660.3574},{"date":"2024-07-16","close":11651.0137},{"date":"2024-07-17","close":11632.3271},{"date":"2024-07-18","close":11669.7002},{"date":"2024-07-19","close":11585.6113},{"date":"2024-07-22","close":11669.7002},{"date":"2024-07-23","close":11669.7002},{"date":"2024-07-24","close":11118.4492},{"date":"2024-07-25","close":11127.792},{"date":"2024-07-26","close":11249.2539},{"date":"2024-07-29","close":11389.4033},{"date":"2024-07-30","close":11352.0303},{"date":"2024-07-31","close":11324.0},{"date":"2024-08-01","close":11277.2842},{"date":"2024-08-02","close":11211.8818},{"date":"2024-08-05","close":10483.1094},{"date":"2024-08-06","close":10464.4229},{"date":"2024-08-07","close":10483.1094},{"date":"2024-08-08","close":10464.4229},{"date":"2024-08-09","close":10585.8848},{"date":"2024-08-12","close":10744.7207},{"date":"2024-08-13","close":10810.123},{"date":"2024-08-14","close":10866.1826},{"date":"2024-08-16","close":11006.3301},{"date":"2024-08-19","close":11155.8223},{"date":"2024-08-20","close":11230.5684},{"date":"2024-08-21","close":11221.2246},{"date":"2024-08-22","close":11183.8516},{"date":"2024-08-23","close":11183.8516},{"date":"2024-08-26","close":11183.8516},{"date":"2024-08-27","close":11155.8223},{"date":"2024-08-28","close":11109.1055},{"date":"2024-08-29","close":11043.7031},{"date":"2024-08-30","close":11025.0166},{"date":"2024-09-02","close":11025.0166},{"date":"2024-09-03","close":11146.4785},{"date":"2024-09-04","close":10698.0039},{"date":"2024-09-05","close":11165.165},{"date":"2024-09-06","close":10828.8096},{"date":"2024-09-09","close":10669.9746},{"date":"2024-09-10","close":10763.4072},{"date":"2024-09-11","close":10856.8389},{"date":"2024-09-12","close":10632.6016},{"date":"2024-09-13","close":10641.9443},{"date":"2024-09-19","close":10763.4072},{"date":"2024-09-20","close":10669.9746},{"date":"2024-09-23","close":10380.334},{"date":"2024-09-24","close":10389.6768},{"date":"2024-09-25","close":10520.4824},{"date":"2024-09-26","close":10539.1689},{"date":"2024-09-27","close":10604.5713},{"date":"2024-09-30","close":10819.4658},{"date":"2024-10-02","close":10838.1523},{"date":"2024-10-04","close":10810.123},{"date":"2024-10-07","close":10866.1826},{"date":"2024-10-08","close":10875.5254},{"date":"2024-10-10","close":10669.9746},{"date":"2024-10-11","close":10473.7666},{"date":"2024-10-14","close":10539.1689},{"date":"2024-10-15","close":10483.1094},{"date":"2024-10-16","close":10613.915},{"date":"2024-10-17","close":10679.3174},{"date":"2024-10-18","close":10557.8555},{"date":"2024-10-21","close":10623.2578},{"date":"2024-10-22","close":10613.915},{"date":"2024-10-23","close":10716.6904},{"date":"2024-10-24","close":10716.6904},{"date":"2024-10-25","close":10651.2881},{"date":"2024-10-28","close":10698.0039},{"date":"2024-10-29","close":10651.2881},{"date":"2024-10-30","close":10641.9443},{"date":"2024-10-31","close":10557.8555},{"date":"2024-11-01","close":10576.542},{"date":"2024-11-04","close":10548.5117},{"date":"2024-11-05","close":10641.9443},{"date":"2024-11-06","close":10557.8555},{"date":"2024-11-07","close":10539.1689},{"date":"2024-11-08","close":10520.4824},{"date":"2024-11-11","close":10483.1094},{"date":"2024-11-12","close":10632.6016},{"date":"2024-11-13","close":10483.1094},{"date":"2024-11-14","close":10707.3477},{"date":"2024-11-15","close":10576.542},{"date":"2024-11-18","close":10548.5117},{"date":"2024-11-19","close":10539.1689},{"date":"2024-11-20","close":10539.1689},{"date":"2024-11-21","close":10529.8252},{"date":"2024-11-22","close":10651.2881},{"date":"2024-11-25","close":10604.5713},{"date":"2024-11-26","close":10632.6016},{"date":"2024-11-27","close":10548.5117},{"date":"2024-11-28","close":10483.1094},{"date":"2024-11-29","close":10464.4229},{"date":"2024-12-02","close":10641.9443},{"date":"2024-12-03","close":10632.6016},{"date":"2024-12-04","close":10548.5117},{"date":"2024-12-05","close":10483.1094},{"date":"2024-12-06","close":10361.6475},{"date":"2024-12-09","close":10389.6768},{"date":"2024-12-10","close":10380.334},{"date":"2024-12-11","close":10539.1689},{"date":"2024-12-12","close":10529.8252},{"date":"2024-12-13","close":10529.8252},{"date":"2024-12-16","close":10501.7959},{"date":"2024-12-17","close":10567.1982},{"date":"2024-12-18","close":10735.377},{"date":"2024-12-19","close":10641.9443},{"date":"2024-12-20","close":10744.7207},{"date":"2024-12-23","close":10623.2578},{"date":"2024-12-24","close":10613.915},{"date":"2024-12-26","close":10445.7363},{"date":"2024-12-27","close":10775.1934},{"date":"2024-12-30","close":10765.5039},{"date":"2025-01-02","close":10765.5039},{"date":"2025-01-03","close":10852.7129},{"date":"2025-01-06","close":10687.9844},{"date":"2025-01-07","close":10687.9844},{"date":"2025-01-08","close":10910.8525},{"date":"2025-01-09","close":10891.4727},{"date":"2025-01-10","close":10746.124},{"date":"2025-01-13","close":10678.2939},{"date":"2025-01-14","close":10562.0156},{"date":"2025-01-15","close":10687.9844},{"date":"2025-01-16","close":10658.915},{"date":"2025-01-17","close":10658.915},{"date":"2025-01-20","close":10591.085},{"date":"2025-01-21","close":10542.6357},{"date":"2025-01-22","close":10193.7979},{"date":"2025-01-23","close":10416.667},{"date":"2025-01-24","close":10610.4648},{"date":"2025-01-31","close":10562.0156},{"date":"2025-02-03","close":9980.6201},{"date":"2025-02-04","close":10465.1162},{"date":"2025-02-05","close":10455.4258},{"date":"2025-02-06","close":10455.4258},{"date":"2025-02-07","close":9883.7207},{"date":"2025-02-10","close":9825.5811},{"date":"2025-02-11","close":9757.752},{"date":"2025-02-12","close":9806.2012},{"date":"2025-02-13","close":9835.2715},{"date":"2025-02-14","close":9835.2715},{"date":"2025-02-17","close":9835.2715},{"date":"2025-02-18","close":9825.5811},{"date":"2025-02-19","close":9883.7207},{"date":"2025-02-20","close":9883.7207},{"date":"2025-02-21","close":9970.9297},{"date":"2025-02-24","close":9961.2402},{"date":"2025-02-25","close":9961.2402},{"date":"2025-02-26","close":9961.2402},{"date":"2025-02-27","close":9961.2402},{"date":"2025-02-28","close":9941.8604},{"date":"2025-03-04","close":9970.9297},{"date":"2025-03-05","close":9951.5498},{"date":"2025-03-06","close":9941.8604},{"date":"2025-03-07","close":9912.791},{"date":"2025-03-10","close":9883.7207},{"date":"2025-03-11","close":9903.1006},{"date":"2025-03-12","close":9874.0312},{"date":"2025-03-13","close":9874.0312},{"date":"2025-03-14","close":9864.3408},{"date":"2025-03-17","close":9874.0312},{"date":"2025-03-18","close":9854.6514},{"date":"2025-03-19","close":9854.6514},{"date":"2025-03-20","close":9844.9609},{"date":"2025-03-21","close":9844.9609},{"date":"2025-03-24","close":9825.5811},{"date":"2025-03-25","close":9825.5811},{"date":"2025-03-26","close":9825.5811},{"date":"2025-03-27","close":9864.3408},{"date":"2025-03-28","close":9883.7207},{"date":"2025-03-31","close":9864.3408},{"date":"2025-04-01","close":9893.4111},{"date":"2025-04-02","close":9883.7207},{"date":"2025-04-03","close":9864.3408},{"date":"2025-04-04","close":9844.9609},{"date":"2025-04-07","close":9806.2012},{"date":"2025-04-08","close":9844.9609},{"date":"2025-04-09","close":9844.9609},{"date":"2025-04-10","close":9825.5811},{"date":"2025-04-11","close":9806.2012},{"date":"2025-04-14","close":9815.8916},{"date":"2025-04-15","close":9844.9609},{"date":"2025-04-16","close":9844.9609},{"date":"2025-04-17","close":10067.8291},{"date":"2025-04-18","close":10029.0693},{"date":"2025-04-21","close":10019.3799},{"date":"2025-04-22","close":10019.3799},{"date":"2025-04-23","close":10000.0},{"date":"2025-04-24","close":10000.0},{"date":"2025-04-25","close":10058.1396},{"date":"2025-04-28","close":10087.209},{"date":"2025-04-29","close":10532.9453},{"date":"2025-04-30","close":10610.4648},{"date":"2025-05-02","close":10600.7754},{"date":"2025-05-07","close":10581.3955},{"date":"2025-05-08","close":10562.0156},{"date":"2025-05-09","close":10532.9453},{"date":"2025-05-12","close":10339.1475},{"date":"2025-05-13","close":10562.0156},{"date":"2025-05-14","close":10552.3252},{"date":"2025-05-15","close":10474.8057},{"date":"2025-05-16","close":10474.8057},{"date":"2025-05-19","close":10474.8057},{"date":"2025-05-20","close":10474.8057},{"date":"2025-05-21","close":10339.1475},{"date":"2025-05-22","close":10290.6973},{"date":"2025-05-23","close":10087.209},{"date":"2025-05-26","close":10445.7363},{"date":"2025-05-27","close":10368.2168},{"date":"2025-05-28","close":10358.5273},{"date":"2025-05-29","close":10532.9453},{"date":"2025-05-30","close":10600.7754},{"date":"2025-06-02","close":10591.085},{"date":"2025-06-04","close":11046.5117},{"date":"2025-06-05","close":11143.4111},{"date":"2025-06-09","close":14486.4336},{"date":"2025-06-10","close":12887.5967},{"date":"2025-06-11","close":13401.1621},{"date":"2025-06-12","close":13158.9141},{"date":"2025-06-13","close":13255.8135},{"date":"2025-06-16","close":13120.1553},{"date":"2025-06-17","close":13091.085},{"date":"2025-06-18","close":12810.0771},{"date":"2025-06-19","close":12761.6279},{"date":"2025-06-20","close":12984.4961},{"date":"2025-06-23","close":12955.4258},{"date":"2025-06-24","close":12916.666},{"date":"2025-06-25","close":12839.1475},{"date":"2025-06-26","close":12839.1475},{"date":"2025-06-27","close":12596.8994},{"date":"2025-06-30","close":12684.1084},{"date":"2025-07-01","close":13032.9453},{"date":"2025-07-02","close":12984.4961},{"date":"2025-07-03","close":12868.2168},{"date":"2025-07-04","close":12742.248},{"date":"2025-07-07","close":12742.248},{"date":"2025-07-08","close":12635.6592},{"date":"2025-07-09","close":13062.0156},{"date":"2025-07-10","close":13081.3955},{"date":"2025-07-11","close":13042.6357},{"date":"2025-07-14","close":12984.4961},{"date":"2025-07-15","close":12819.7676},{"date":"2025-07-16","close":12955.4258},{"date":"2025-07-17","close":12771.3174},{"date":"2025-07-18","close":12839.1475},{"date":"2025-07-21","close":12684.1084},{"date":"2025-07-22","close":12606.5889},{"date":"2025-07-23","close":12354.6514},{"date":"2025-07-24","close":12306.2012},{"date":"2025-07-25","close":12538.7598},{"date":"2025-07-28","close":12490.3096},{"date":"2025-07-29","close":12674.418},{"date":"2025-07-30","close":12422.4805},{"date":"2025-07-31","close":12374.0312},{"date":"2025-08-01","close":12180.2324},{"date":"2025-08-04","close":12480.6201},{"date":"2025-08-05","close":12344.9609},{"date":"2025-08-06","close":12267.4414},{"date":"2025-08-07","close":12393.4111},{"date":"2025-08-08","close":12335.2715},{"date":"2025-08-11","close":12160.8525},{"date":"2025-08-12","close":12131.7832},{"date":"2025-08-13","close":11986.4336},{"date":"2025-08-14","close":11918.6045},{"date":"2025-08-18","close":11724.8057},{"date":"2025-08-19","close":11637.5967},{"date":"2025-08-20","close":11744.1855},{"date":"2025-08-21","close":11841.085},{"date":"2025-08-22","close":11821.7051},{"date":"2025-08-25","close":11753.876},{"date":"2025-08-26","close":11908.9141},{"date":"2025-08-27","close":11705.4258},{"date":"2025-08-28","close":11918.6045},{"date":"2025-08-29","close":11773.2559},{"date":"2025-09-01","close":11463.1777},{"date":"2025-09-02","close":11560.0771},{"date":"2025-09-03","close":11550.3877},{"date":"2025-09-04","close":11531.0078},{"date":"2025-09-05","close":11492.248},{"date":"2025-09-08","close":11414.7285},{"date":"2025-09-09","close":11472.8682},{"date":"2025-09-10","close":11908.9141},{"date":"2025-09-11","close":11511.6279},{"date":"2025-09-12","close":11501.9375},{"date":"2025-09-15","close":11298.4492},{"date":"2025-09-16","close":11162.791},{"date":"2025-09-17","close":11172.4805},{"date":"2025-09-18","close":11143.4111},{"date":"2025-09-19","close":11500.0},{"date":"2025-09-22","close":11143.4111},{"date":"2025-09-23","close":11075.5811},{"date":"2025-09-24","close":11046.5117},{"date":"2025-09-25","close":11046.5117},{"date":"2025-09-26","close":10823.6436},{"date":"2025-09-29","close":11579.457},{"date":"2025-09-30","close":11569.7676},{"date":"2025-10-01","close":11560.0771},{"date":"2025-10-02","close":11560.0771},{"date":"2025-10-10","close":11511.6279},{"date":"2025-10-13","close":11511.6279},{"date":"2025-10-14","close":11482.5576},{"date":"2025-10-15","close":11240.3096},{"date":"2025-10-16","close":11182.1699},{"date":"2025-10-17","close":11133.7207},{"date":"2025-10-20","close":12083.333},{"date":"2025-10-21","close":11656.9766},{"date":"2025-10-22","close":12005.8135},{"date":"2025-10-23","close":12083.333},{"date":"2025-10-24","close":12073.6436},{"date":"2025-10-27","close":12073.6436},{"date":"2025-10-28","close":11967.0537},{"date":"2025-10-29","close":11996.124},{"date":"2025-10-30","close":11899.2246},{"date":"2025-10-31","close":11870.1553},{"date":"2025-11-03","close":11860.4648},{"date":"2025-11-04","close":11627.9072},{"date":"2025-11-05","close":11434.1084},{"date":"2025-11-06","close":11434.1084},{"date":"2025-11-07","close":11434.1084},{"date":"2025-11-10","close":11201.5498},{"date":"2025-11-11","close":11453.4883},{"date":"2025-11-12","close":11715.1162},{"date":"2025-11-13","close":11870.1553},{"date":"2025-11-14","close":11715.1162},{"date":"2025-11-17","close":11986.4336},{"date":"2025-11-18","close":11976.7441},{"date":"2025-11-19","close":12034.8838},{"date":"2025-11-20","close":12277.1318},{"date":"2025-11-21","close":12277.1318},{"date":"2025-11-24","close":12286.8213},{"date":"2025-11-25","close":12199.6123},{"date":"2025-11-26","close":12296.5117},{"date":"2025-11-27","close":12248.0615},{"date":"2025-11-28","close":12248.0615},{"date":"2025-12-01","close":12151.1631},{"date":"2025-12-02","close":11996.124},{"date":"2025-12-03","close":11918.6045},{"date":"2025-12-04","close":11976.7441},{"date":"2025-12-05","close":12005.8135},{"date":"2025-12-08","close":11821.7051},{"date":"2025-12-09","close":11947.6738},{"date":"2025-12-10","close":11928.2939},{"date":"2025-12-11","close":11889.5352},{"date":"2025-12-12","close":12112.4033},{"date":"2025-12-15","close":12025.1934},{"date":"2025-12-16","close":12093.0234},{"date":"2025-12-17","close":12335.2715},{"date":"2025-12-18","close":12684.1084},{"date":"2025-12-19","close":12761.6279},{"date":"2025-12-22","close":12790.6973},{"date":"2025-12-23","close":12257.752},{"date":"2025-12-24","close":12441.8604},{"date":"2025-12-26","close":12500.0},{"date":"2025-12-29","close":12910.0},{"date":"2025-12-30","close":12900.0},{"date":"2026-01-02","close":12690.0},{"date":"2026-01-05","close":12530.0},{"date":"2026-01-06","close":12330.0},{"date":"2026-01-07","close":12330.0},{"date":"2026-01-08","close":12340.0},{"date":"2026-01-09","close":12440.0},{"date":"2026-01-12","close":12240.0},{"date":"2026-01-13","close":12330.0},{"date":"2026-01-14","close":12190.0},{"date":"2026-01-15","close":12450.0},{"date":"2026-01-16","close":12280.0},{"date":"2026-01-19","close":12250.0},{"date":"2026-01-20","close":12220.0},{"date":"2026-01-21","close":12070.0},{"date":"2026-01-22","close":12270.0},{"date":"2026-01-23","close":12290.0},{"date":"2026-01-26","close":12250.0},{"date":"2026-01-27","close":11950.0},{"date":"2026-01-28","close":11800.0},{"date":"2026-01-29","close":11800.0},{"date":"2026-01-30","close":11980.0},{"date":"2026-02-02","close":11980.0},{"date":"2026-02-03","close":12130.0},{"date":"2026-02-04","close":12110.0},{"date":"2026-02-05","close":12070.0},{"date":"2026-02-06","close":12050.0},{"date":"2026-02-09","close":12050.0},{"date":"2026-02-10","close":12250.0},{"date":"2026-02-11","close":12090.0},{"date":"2026-02-12","close":12210.0},{"date":"2026-02-13","close":12180.0},{"date":"2026-02-19","close":12100.0},{"date":"2026-02-20","close":12090.0},{"date":"2026-02-23","close":12090.0},{"date":"2026-02-24","close":12070.0},{"date":"2026-02-25","close":11930.0},{"date":"2026-02-26","close":11860.0},{"date":"2026-02-27","close":11730.0},{"date":"2026-03-03","close":11500.0},{"date":"2026-03-04","close":11170.0},{"date":"2026-03-05","close":11680.0},{"date":"2026-03-06","close":11550.0},{"date":"2026-03-09","close":11240.0},{"date":"2026-03-10","close":11130.0},{"date":"2026-03-11","close":11290.0},{"date":"2026-03-12","close":11290.0},{"date":"2026-03-13","close":11200.0},{"date":"2026-03-16","close":11100.0},{"date":"2026-03-17","close":11170.0},{"date":"2026-03-18","close":11160.0},{"date":"2026-03-19","close":11250.0},{"date":"2026-03-20","close":11580.0},{"date":"2026-03-23","close":11290.0},{"date":"2026-03-24","close":11290.0},{"date":"2026-03-25","close":11490.0},{"date":"2026-03-26","close":11670.0},{"date":"2026-03-27","close":11680.0},{"date":"2026-03-30","close":11680.0},{"date":"2026-03-31","close":11660.0},{"date":"2026-04-01","close":11640.0},{"date":"2026-04-02","close":11630.0},{"date":"2026-04-03","close":11680.0},{"date":"2026-04-06","close":11670.0},{"date":"2026-04-07","close":11670.0},{"date":"2026-04-08","close":11490.0},{"date":"2026-04-09","close":11490.0},{"date":"2026-04-10","close":11700.0},{"date":"2026-04-13","close":11600.0},{"date":"2026-04-14","close":11650.0},{"date":"2026-04-15","close":11650.0},{"date":"2026-04-16","close":11710.0},{"date":"2026-04-17","close":11820.0},{"date":"2026-04-20","close":11690.0},{"date":"2026-04-21","close":11880.0},{"date":"2026-04-22","close":11870.0},{"date":"2026-04-23","close":11910.0},{"date":"2026-04-24","close":12170.0},{"date":"2026-04-27","close":12120.0},{"date":"2026-04-28","close":11830.0},{"date":"2026-04-29","close":11950.0},{"date":"2026-04-30","close":12000.0},{"date":"2026-05-04","close":12150.0},{"date":"2026-05-06","close":11420.0},{"date":"2026-05-07","close":11390.0},{"date":"2026-05-08","close":11400.0},{"date":"2026-05-11","close":11170.0},{"date":"2026-05-12","close":11130.0},{"date":"2026-05-13","close":11370.0},{"date":"2026-05-14","close":11360.0},{"date":"2026-05-15","close":11300.0},{"date":"2026-05-18","close":11210.0},{"date":"2026-05-19","close":10810.0},{"date":"2026-05-20","close":10650.0},{"date":"2026-05-21","close":10490.0},{"date":"2026-05-22","close":10520.0},{"date":"2026-05-26","close":10300.0},{"date":"2026-05-27","close":10020.0},{"date":"2026-05-28","close":10020.0},{"date":"2026-05-29","close":9880.0},{"date":"2026-06-01","close":9700.0},{"date":"2026-06-02","close":9500.0},{"date":"2026-06-04","close":9990.0},{"date":"2026-06-05","close":10090.0},{"date":"2026-06-08","close":9960.0},{"date":"2026-06-09","close":9760.0},{"date":"2026-06-10","close":9610.0},{"date":"2026-06-11","close":9400.0},{"date":"2026-06-12","close":9520.0},{"date":"2026-06-15","close":9770.0},{"date":"2026-06-16","close":9790.0},{"date":"2026-06-17","close":9730.0},{"date":"2026-06-18","close":9600.0},{"date":"2026-06-19","close":9490.0},{"date":"2026-06-22","close":9420.0},{"date":"2026-06-23","close":9410.0},{"date":"2026-06-24","close":9550.0},{"date":"2026-06-25","close":9680.0},{"date":"2026-06-26","close":9670.0},{"date":"2026-06-29","close":9580.0},{"date":"2026-06-30","close":9580.0},{"date":"2026-07-01","close":9500.0},{"date":"2026-07-02","close":9490.0},{"date":"2026-07-03","close":9620.0},{"date":"2026-07-06","close":9620.0},{"date":"2026-07-07","close":9570.0},{"date":"2026-07-08","close":9570.0},{"date":"2026-07-09","close":9550.0},{"date":"2026-07-10","close":9690.0},{"date":"2026-07-13","close":9680.0},{"date":"2026-07-14","close":9500.0},{"date":"2026-07-15","close":9590.0},{"date":"2026-07-16","close":9650.0},{"date":"2026-07-20","close":9400.0},{"date":"2026-07-21","close":9200.0},{"date":"2026-07-22","close":9400.0},{"date":"2026-07-23","close":9280.0},{"date":"2026-07-24","close":9390.0},{"date":"2026-07-27","close":9480.0},{"date":"2026-07-28","close":9420.0},{"date":"2026-07-29","close":9410.0},{"date":"2026-07-30","close":9560.0},{"date":"2026-07-31","close":9500.0},{"date":"2026-08-03","close":9490.0},{"date":"2026-08-04","close":9350.0},{"date":"2026-08-05","close":9280.0},{"date":"2026-08-06","close":9400.0},{"date":"2026-08-07","close":9490.0},{"date":"2026-08-10","close":9480.0},{"date":"2026-08-11","close":9580.0},{"date":"2026-08-12","close":9550.0},{"date":"2026-08-13","close":9600.0},{"date":"2026-08-14","close":9600.0},{"date":"2026-08-18","close":9680.0},{"date":"2026-08-19","close":9650.0},{"date":"2026-08-20","close":9540.0},{"date":"2026-08-21","close":9680.0},{"date":"2026-08-24","close":9500.0},{"date":"2026-08-25","close":9330.0},{"date":"2026-08-26","close":9140.0},{"date":"2026-08-27","close":9230.0},{"date":"2026-08-28","close":9190.0},{"date":"2026-08-31","close":9090.0},{"date":"2026-09-01","close":9180.0},{"date":"2026-09-02","close":9150.0},{"date":"2026-09-03","close":9210.0},{"date":"2026-09-04","close":9280.0},{"date":"2026-09-07","close":9250.0},{"date":"2026-09-08","close":9220.0},{"date":"2026-09-09","close":9200.0},{"date":"2026-09-10","close":9190.0},{"date":"2026-09-11","close":9250.0},{"date":"2026-09-14","close":9250.0},{"date":"2026-09-15","close":9250.0},{"date":"2026-09-16","close":9240.0},{"date":"2026-09-17","close":9250.0},{"date":"2026-09-18","close":9200.0},{"date":"2026-09-21","close":9190.0},{"date":"2026-09-22","close":9190.0},{"date":"2026-09-23","close":9130.0},{"date":"2026-09-28","close":9110.0},{"date":"2026-09-29","close":9110.0},{"date":"2026-09-30","close":9110.0},{"date":"2026-10-01","close":9100.0},{"date":"2026-10-02","close":9160.0},{"date":"2026-10-06","close":9140.0},{"date":"2026-10-07","close":9140.0},{"date":"2026-10-08","close":9000.0},{"date":"2026-10-12","close":9100.0},{"date":"2026-10-13","close":8990.0},{"date":"2026-10-14","close":9090.0},{"date":"2026-10-15","close":8930.0},{"date":"2026-10-16","close":9060.0},{"date":"2026-10-19","close":9090.0},{"date":"2026-10-20","close":9080.0},{"date":"2026-10-21","close":9150.0},{"date":"2026-10-22","close":9050.0},{"date":"2026-10-23","close":8990.0}],"chart_data":[{"date":"2024-10-23","open":10474,"high":10717,"low":10464,"close":10717,"volume":41,"rsi_14":45.45,"sma_20":11378.0,"sma_60":11623.33,"sma_120":11885.17},{"date":"2024-10-24","open":10763,"high":10819,"low":10605,"close":10717,"volume":410,"rsi_14":44.54,"sma_20":11396.0,"sma_60":11606.33,"sma_120":11881.67},{"date":"2024-10-25","open":10717,"high":11034,"low":10511,"close":10651,"volume":453,"rsi_14":43.09,"sma_20":11410.0,"sma_60":11598.0,"sma_120":11876.75},{"date":"2024-10-28","open":10745,"high":10745,"low":10474,"close":10698,"volume":1090,"rsi_14":42.62,"sma_20":11419.5,"sma_60":11590.33,"sma_120":11872.25},{"date":"2024-10-29","open":10651,"high":10745,"low":10651,"close":10651,"volume":268,"rsi_14":40.48,"sma_20":11425.5,"sma_60":11579.67,"sma_120":11867.42},{"date":"2024-10-30","open":10651,"high":10651,"low":10586,"close":10642,"volume":414,"rsi_14":48.57,"sma_20":11427.5,"sma_60":11566.33,"sma_120":11861.58},{"date":"2024-10-31","open":10558,"high":10558,"low":10558,"close":10558,"volume":2971,"rsi_14":54.84,"sma_20":11413.5,"sma_60":11552.17,"sma_120":11855.0},{"date":"2024-11-01","open":10735,"high":10735,"low":10418,"close":10577,"volume":205,"rsi_14":52.27,"sma_20":11399.5,"sma_60":11538.83,"sma_120":11848.58},{"date":"2024-11-04","open":10577,"high":10577,"low":10549,"close":10549,"volume":401,"rsi_14":54.12,"sma_20":11385.5,"sma_60":11525.83,"sma_120":11842.17},{"date":"2024-11-05","open":10558,"high":10651,"low":10549,"close":10642,"volume":317,"rsi_14":51.85,"sma_20":11373.5,"sma_60":11515.67,"sma_120":11838.08},{"date":"2024-11-06","open":10642,"high":10642,"low":10492,"close":10558,"volume":236,"rsi_14":42.17,"sma_20":11356.5,"sma_60":11517.0,"sma_120":11832.25},{"date":"2024-11-07","open":10698,"high":10698,"low":10399,"close":10539,"volume":139,"rsi_14":48.61,"sma_20":11349.5,"sma_60":11518.33,"sma_120":11825.67},{"date":"2024-11-08","open":11081,"high":11081,"low":10483,"close":10520,"volume":235,"rsi_14":41.79,"sma_20":11352.0,"sma_60":11519.0,"sma_120":11820.5},{"date":"2024-11-11","open":10642,"high":10642,"low":10483,"close":10483,"volume":621,"rsi_14":40.0,"sma_20":11349.0,"sma_60":11519.33,"sma_120":11814.0},{"date":"2024-11-12","open":10735,"high":10735,"low":10436,"close":10633,"volume":141,"rsi_14":44.0,"sma_20":11357.0,"sma_60":11520.17,"sma_120":11808.83},{"date":"2024-11-13","open":10633,"high":10633,"low":10464,"close":10483,"volume":132,"rsi_14":36.26,"sma_20":11350.0,"sma_60":11515.5,"sma_120":11803.17},{"date":"2024-11-14","open":10483,"high":10726,"low":10474,"close":10707,"volume":61,"rsi_14":52.78,"sma_20":11351.5,"sma_60":11513.67,"sma_120":11798.67},{"date":"2024-11-15","open":10670,"high":10670,"low":10287,"close":10577,"volume":397,"rsi_14":44.44,"sma_20":11352.5,"sma_60":11508.5,"sma_120":11793.25},{"date":"2024-11-18","open":10782,"high":10782,"low":10549,"close":10549,"volume":398,"rsi_14":45.22,"sma_20":11348.5,"sma_60":11500.33,"sma_120":11787.33},{"date":"2024-11-19","open":10549,"high":10558,"low":10390,"close":10539,"volume":148,"rsi_14":45.22,"sma_20":11344.5,"sma_60":11489.33,"sma_120":11781.0},{"date":"2024-11-20","open":10539,"high":10539,"low":10464,"close":10539,"volume":33,"rsi_14":49.06,"sma_20":11335.0,"sma_60":11477.0,"sma_120":11776.17},{"date":"2024-11-21","open":10745,"high":10745,"low":10380,"close":10530,"volume":2304,"rsi_14":47.62,"sma_20":11325.0,"sma_60":11464.67,"sma_120":11771.33},{"date":"2024-11-22","open":10530,"high":10651,"low":10427,"close":10651,"volume":111,"rsi_14":54.78,"sma_20":11325.0,"sma_60":11455.17,"sma_120":11767.92},{"date":"2024-11-25","open":10427,"high":10633,"low":10427,"close":10605,"volume":64,"rsi_14":48.18,"sma_20":11320.0,"sma_60":11444.83,"sma_120":11764.17},{"date":"2024-11-26","open":10446,"high":10633,"low":10446,"close":10633,"volume":29,"rsi_14":53.85,"sma_20":11319.0,"sma_60":11435.0,"sma_120":11759.83},{"date":"2024-11-27","open":10502,"high":10623,"low":10380,"close":10549,"volume":165,"rsi_14":50.45,"sma_20":11314.0,"sma_60":11424.17,"sma_120":11754.83},{"date":"2024-11-28","open":10492,"high":10520,"low":10418,"close":10483,"volume":52,"rsi_14":48.28,"sma_20":11310.0,"sma_60":11413.0,"sma_120":11746.75},{"date":"2024-11-29","open":10427,"high":10464,"low":10427,"close":10464,"volume":112,"rsi_14":49.12,"sma_20":11304.0,"sma_60":11402.67,"sma_120":11741.17},{"date":"2024-12-02","open":10259,"high":10642,"low":10259,"close":10642,"volume":236,"rsi_14":50.43,"sma_20":11309.0,"sma_60":11395.83,"sma_120":11736.17},{"date":"2024-12-03","open":10633,"high":10633,"low":10623,"close":10633,"volume":344,"rsi_14":57.84,"sma_20":11308.5,"sma_60":11388.83,"sma_120":11731.0},{"date":"2024-12-04","open":10549,"high":10549,"low":10334,"close":10549,"volume":149,"rsi_14":40.23,"sma_20":11308.0,"sma_60":11378.17,"sma_120":11725.08},{"date":"2024-12-05","open":10371,"high":10483,"low":10371,"close":10483,"volume":73,"rsi_14":43.75,"sma_20":11305.0,"sma_60":11374.33,"sma_120":11717.33},{"date":"2024-12-06","open":10343,"high":10549,"low":10343,"close":10362,"volume":411,"rsi_14":38.89,"sma_20":11296.5,"sma_60":11360.0,"sma_120":11708.5},{"date":"2024-12-09","open":10399,"high":10399,"low":10240,"close":10390,"volume":191,"rsi_14":41.3,"sma_20":11291.5,"sma_60":11352.17,"sma_120":11701.17},{"date":"2024-12-10","open":10380,"high":10380,"low":10306,"close":10380,"volume":48,"rsi_14":40.86,"sma_20":11278.0,"sma_60":11347.0,"sma_120":11693.08},{"date":"2024-12-11","open":10558,"high":10558,"low":10418,"close":10539,"volume":161,"rsi_14":50.46,"sma_20":11281.0,"sma_60":11343.0,"sma_120":11685.5},{"date":"2024-12-12","open":10539,"high":10539,"low":10530,"close":10530,"volume":11,"rsi_14":43.3,"sma_20":11271.5,"sma_60":11337.17,"sma_120":11678.0},{"date":"2024-12-13","open":10399,"high":10530,"low":10399,"close":10530,"volume":380,"rsi_14":45.65,"sma_20":11269.0,"sma_60":11335.33,"sma_120":11668.58},{"date":"2024-12-16","open":10334,"high":10549,"low":10334,"close":10502,"volume":345,"rsi_14":42.39,"sma_20":11266.5,"sma_60":11332.83,"sma_120":11655.33},{"date":"2024-12-17","open":10502,"high":10567,"low":10502,"close":10567,"volume":67,"rsi_14":51.11,"sma_20":11268.0,"sma_60":11329.33,"sma_120":11642.75},{"date":"2024-12-18","open":10567,"high":10735,"low":10530,"close":10735,"volume":16,"rsi_14":63.37,"sma_20":11278.5,"sma_60":11330.5,"sma_120":11632.75},{"date":"2024-12-19","open":10427,"high":10642,"low":10427,"close":10642,"volume":210,"rsi_14":58.72,"sma_20":11284.5,"sma_60":11335.17,"sma_120":11623.67},{"date":"2024-12-20","open":10745,"high":10745,"low":10745,"close":10745,"volume":1,"rsi_14":55.45,"sma_20":11289.5,"sma_60":11341.5,"sma_120":11618.5},{"date":"2024-12-23","open":10520,"high":10717,"low":10520,"close":10623,"volume":153,"rsi_14":49.56,"sma_20":11290.5,"sma_60":11343.33,"sma_120":11612.33},{"date":"2024-12-24","open":10717,"high":10717,"low":10418,"close":10614,"volume":100,"rsi_14":53.33,"sma_20":11289.5,"sma_60":11344.67,"sma_120":11605.42},{"date":"2024-12-26","open":10614,"high":10614,"low":10371,"close":10446,"volume":481,"rsi_14":48.28,"sma_20":11284.0,"sma_60":11341.83,"sma_120":11597.33},{"date":"2024-12-27","open":10833,"high":10833,"low":10659,"close":10775,"volume":66,"rsi_14":51.38,"sma_20":11279.0,"sma_60":11334.17,"sma_120":11589.67},{"date":"2024-12-30","open":10775,"high":10775,"low":10669,"close":10766,"volume":110,"rsi_14":49.53,"sma_20":11274.5,"sma_60":11326.0,"sma_120":11580.83},{"date":"2025-01-02","open":10766,"high":10766,"low":10669,"close":10766,"volume":139,"rsi_14":50.0,"sma_20":11260.5,"sma_60":11318.33,"sma_120":11572.33},{"date":"2025-01-03","open":10659,"high":10853,"low":10659,"close":10853,"volume":15,"rsi_14":45.92,"sma_20":11251.5,"sma_60":11311.17,"sma_120":11563.67},{"date":"2025-01-06","open":10853,"high":10853,"low":10688,"close":10688,"volume":65,"rsi_14":39.47,"sma_20":11238.5,"sma_60":11301.0,"sma_120":11550.0},{"date":"2025-01-07","open":10688,"high":10688,"low":10688,"close":10688,"volume":81,"rsi_14":39.47,"sma_20":11229.0,"sma_60":11294.5,"sma_120":11539.42},{"date":"2025-01-08","open":10940,"high":10940,"low":10659,"close":10911,"volume":29,"rsi_14":50.75,"sma_20":11237.5,"sma_60":11295.33,"sma_120":11530.75},{"date":"2025-01-09","open":10911,"high":10911,"low":10698,"close":10891,"volume":28,"rsi_14":47.29,"sma_20":11243.5,"sma_60":11294.67,"sma_120":11522.0},{"date":"2025-01-10","open":10678,"high":10766,"low":10678,"close":10746,"volume":90,"rsi_14":34.13,"sma_20":11242.5,"sma_60":11292.5,"sma_120":11512.0},{"date":"2025-01-13","open":10746,"high":10746,"low":10659,"close":10678,"volume":134,"rsi_14":34.96,"sma_20":11229.5,"sma_60":11286.83,"sma_120":11499.83},{"date":"2025-01-14","open":10678,"high":10678,"low":10562,"close":10562,"volume":156,"rsi_14":25.81,"sma_20":11211.0,"sma_60":11278.0,"sma_120":11486.75},{"date":"2025-01-15","open":10543,"high":10746,"low":10543,"close":10688,"volume":37,"rsi_14":36.29,"sma_20":11199.0,"sma_60":11273.5,"sma_120":11474.92},{"date":"2025-01-16","open":10688,"high":10688,"low":10659,"close":10659,"volume":10,"rsi_14":35.71,"sma_20":11187.0,"sma_60":11267.33,"sma_120":11462.5},{"date":"2025-01-17","open":10659,"high":10659,"low":10659,"close":10659,"volume":9,"rsi_14":41.67,"sma_20":11171.5,"sma_60":11261.33,"sma_120":11450.83},{"date":"2025-01-20","open":10610,"high":10659,"low":10591,"close":10591,"volume":49,"rsi_14":41.28,"sma_20":11143.5,"sma_60":11252.33,"sma_120":11437.83},{"date":"2025-01-21","open":10591,"high":10591,"low":10543,"close":10543,"volume":223,"rsi_14":39.82,"sma_20":11118.0,"sma_60":11242.5,"sma_120":11424.42},{"date":"2025-01-22","open":10921,"high":10921,"low":10194,"close":10194,"volume":430,"rsi_14":30.2,"sma_20":11069.0,"sma_60":11227.83,"sma_120":11412.92},{"date":"2025-01-23","open":10213,"high":10640,"low":10213,"close":10417,"volume":133,"rsi_14":36.2,"sma_20":11038.0,"sma_60":11216.17,"sma_120":11403.25},{"date":"2025-01-24","open":10669,"high":10669,"low":10610,"close":10610,"volume":54,"rsi_14":47.59,"sma_20":11017.5,"sma_60":11208.67,"sma_120":11394.17},{"date":"2025-01-31","open":10620,"high":10620,"low":10407,"close":10562,"volume":359,"rsi_14":46.2,"sma_20":11003.5,"sma_60":11200.5,"sma_120":11383.42},{"date":"2025-02-03","open":10562,"high":10562,"low":9981,"close":9981,"volume":465,"rsi_14":26.92,"sma_20":10962.5,"sma_60":11183.83,"sma_120":11368.0},{"date":"2025-02-04","open":10174,"high":10669,"low":10174,"close":10465,"volume":134,"rsi_14":41.41,"sma_20":10947.0,"sma_60":11175.17,"sma_120":11357.0},{"date":"2025-02-05","open":10359,"high":10455,"low":10329,"close":10455,"volume":239,"rsi_14":43.8,"sma_20":10931.0,"sma_60":11166.83,"sma_120":11346.33},{"date":"2025-02-06","open":10455,"high":10455,"low":10455,"close":10455,"volume":0,"rsi_14":44.92,"sma_20":10910.0,"sma_60":11156.67,"sma_120":11336.17},{"date":"2025-02-07","open":10397,"high":10397,"low":9835,"close":9884,"volume":3304,"rsi_14":37.59,"sma_20":10868.5,"sma_60":11138.33,"sma_120":11327.67},{"date":"2025-02-10","open":9806,"high":9835,"low":9758,"close":9826,"volume":684,"rsi_14":33.82,"sma_20":10824.0,"sma_60":11119.33,"sma_120":11318.83},{"date":"2025-02-11","open":9835,"high":9835,"low":9758,"close":9758,"volume":1115,"rsi_14":33.33,"sma_20":10764.5,"sma_60":11099.5,"sma_120":11309.25},{"date":"2025-02-12","open":9797,"high":9826,"low":9767,"close":9806,"volume":198,"rsi_14":34.51,"sma_20":10708.5,"sma_60":11081.17,"sma_120":11300.25},{"date":"2025-02-13","open":9864,"high":9864,"low":9767,"close":9835,"volume":70,"rsi_14":36.07,"sma_20":10661.5,"sma_60":11060.67,"sma_120":11290.42},{"date":"2025-02-14","open":9835,"high":9835,"low":9826,"close":9835,"volume":42,"rsi_14":36.73,"sma_20":10618.0,"sma_60":11042.83,"sma_120":11279.17},{"date":"2025-02-17","open":9835,"high":9835,"low":9835,"close":9835,"volume":464,"rsi_14":42.26,"sma_20":10580.5,"sma_60":11021.0,"sma_120":11267.33},{"date":"2025-02-18","open":9835,"high":9903,"low":9797,"close":9826,"volume":308,"rsi_14":35.94,"sma_20":10536.0,"sma_60":11001.33,"sma_120":11254.92},{"date":"2025-02-19","open":9884,"high":9884,"low":9826,"close":9884,"volume":738,"rsi_14":31.53,"sma_20":10496.0,"sma_60":10983.17,"sma_120":11241.75},{"date":"2025-02-20","open":10291,"high":10291,"low":9835,"close":9884,"volume":2631,"rsi_14":32.32,"sma_20":10456.0,"sma_60":10965.17,"sma_120":11227.25},{"date":"2025-02-21","open":9884,"high":9971,"low":9884,"close":9971,"volume":109,"rsi_14":49.66,"sma_20":10424.0,"sma_60":10948.67,"sma_120":11212.83},{"date":"2025-02-24","open":9971,"high":9971,"low":9893,"close":9961,"volume":86,"rsi_14":23.47,"sma_20":10394.0,"sma_60":10932.17,"sma_120":11198.42},{"date":"2025-02-25","open":9971,"high":9971,"low":9884,"close":9961,"volume":16,"rsi_14":23.71,"sma_20":10382.0,"sma_60":10913.5,"sma_120":11184.33},{"date":"2025-02-26","open":9961,"high":9961,"low":9961,"close":9961,"volume":81,"rsi_14":23.96,"sma_20":10358.5,"sma_60":10895.67,"sma_120":11170.25},{"date":"2025-02-27","open":9971,"high":9971,"low":9893,"close":9961,"volume":188,"rsi_14":60.53,"sma_20":10325.0,"sma_60":10877.33,"sma_120":11156.17},{"date":"2025-02-28","open":9961,"high":9971,"low":9835,"close":9942,"volume":59,"rsi_14":67.65,"sma_20":10293.0,"sma_60":10860.17,"sma_120":11142.17},{"date":"2025-03-04","open":9942,"high":9971,"low":9942,"close":9971,"volume":23,"rsi_14":86.67,"sma_20":10292.5,"sma_60":10844.67,"sma_120":11128.83},{"date":"2025-03-05","open":9971,"high":9971,"low":9874,"close":9952,"volume":93,"rsi_14":77.78,"sma_20":10266.0,"sma_60":10829.17,"sma_120":11115.92},{"date":"2025-03-06","open":9952,"high":9952,"low":9874,"close":9942,"volume":69,"rsi_14":72.0,"sma_20":10239.5,"sma_60":10810.33,"sma_120":11103.08},{"date":"2025-03-07","open":9942,"high":9942,"low":9826,"close":9913,"volume":1041,"rsi_14":64.29,"sma_20":10212.0,"sma_60":10791.17,"sma_120":11090.0},{"date":"2025-03-10","open":9913,"high":9913,"low":9884,"close":9884,"volume":8,"rsi_14":58.06,"sma_20":10212.0,"sma_60":10773.0,"sma_120":11075.58},{"date":"2025-03-11","open":9855,"high":9903,"low":9855,"close":9903,"volume":28,"rsi_14":62.5,"sma_20":10216.0,"sma_60":10756.33,"sma_120":11065.33},{"date":"2025-03-12","open":9797,"high":9874,"low":9787,"close":9874,"volume":833,"rsi_14":48.28,"sma_20":10222.0,"sma_60":10741.33,"sma_120":11050.67},{"date":"2025-03-13","open":9874,"high":9874,"low":9797,"close":9874,"volume":9,"rsi_14":48.28,"sma_20":10225.5,"sma_60":10725.83,"sma_120":11039.0},{"date":"2025-03-14","open":9864,"high":9864,"low":9864,"close":9864,"volume":74,"rsi_14":23.81,"sma_20":10227.0,"sma_60":10710.33,"sma_120":11028.67},{"date":"2025-03-17","open":9884,"high":9884,"low":9874,"close":9874,"volume":8,"rsi_14":28.57,"sma_20":10229.0,"sma_60":10692.17,"sma_120":11017.58},{"date":"2025-03-18","open":9874,"high":9874,"low":9855,"close":9855,"volume":11,"rsi_14":26.09,"sma_20":10230.0,"sma_60":10673.83,"sma_120":11005.5},{"date":"2025-03-19","open":9758,"high":9855,"low":9758,"close":9855,"volume":207,"rsi_14":26.09,"sma_20":10231.5,"sma_60":10655.5,"sma_120":10995.42},{"date":"2025-03-20","open":9903,"high":9903,"low":9826,"close":9845,"volume":26,"rsi_14":25.0,"sma_20":10229.5,"sma_60":10637.5,"sma_120":10985.17},{"date":"2025-03-21","open":9845,"high":9845,"low":9845,"close":9845,"volume":19,"rsi_14":27.27,"sma_20":10227.5,"sma_60":10618.33,"sma_120":10973.83},{"date":"2025-03-24","open":9835,"high":9835,"low":9826,"close":9826,"volume":19,"rsi_14":14.29,"sma_20":10220.0,"sma_60":10595.83,"sma_120":10963.17},{"date":"2025-03-25","open":9826,"high":9826,"low":9700,"close":9826,"volume":63,"rsi_14":15.79,"sma_20":10213.0,"sma_60":10575.0,"sma_120":10955.08},{"date":"2025-03-26","open":9826,"high":9826,"low":9826,"close":9826,"volume":11,"rsi_14":16.67,"sma_20":10206.0,"sma_60":10552.33,"sma_120":10946.92},{"date":"2025-03-27","open":9855,"high":9913,"low":9826,"close":9864,"volume":19,"rsi_14":36.84,"sma_20":10201.0,"sma_60":10532.5,"sma_120":10937.92},{"date":"2025-03-28","open":9864,"high":9884,"low":9835,"close":9884,"volume":31,"rsi_14":50.0,"sma_20":10197.0,"sma_60":10513.17,"sma_120":10928.92},{"date":"2025-03-31","open":9874,"high":9874,"low":9864,"close":9864,"volume":6,"rsi_14":38.89,"sma_20":10193.0,"sma_60":10496.5,"sma_120":10919.17},{"date":"2025-04-01","open":9835,"high":9893,"low":9835,"close":9893,"volume":18,"rsi_14":55.56,"sma_20":10189.0,"sma_60":10481.33,"sma_120":10907.75},{"date":"2025-04-02","open":9884,"high":9884,"low":9884,"close":9884,"volume":11,"rsi_14":52.63,"sma_20":10185.5,"sma_60":10466.17,"sma_120":10896.08},{"date":"2025-04-03","open":9884,"high":9884,"low":9855,"close":9864,"volume":64,"rsi_14":50.0,"sma_20":10181.5,"sma_60":10450.67,"sma_120":10884.5},{"date":"2025-04-04","open":9864,"high":9864,"low":9835,"close":9845,"volume":18,"rsi_14":42.86,"sma_20":10178.0,"sma_60":10433.33,"sma_120":10872.25},{"date":"2025-04-07","open":9816,"high":9816,"low":9738,"close":9806,"volume":143,"rsi_14":39.13,"sma_20":10174.0,"sma_60":10418.17,"sma_120":10859.58},{"date":"2025-04-08","open":9806,"high":9845,"low":9797,"close":9845,"volume":21,"rsi_14":48.15,"sma_20":10171.0,"sma_60":10403.67,"sma_120":10849.08},{"date":"2025-04-09","open":9758,"high":9845,"low":9758,"close":9845,"volume":1376,"rsi_14":50.0,"sma_20":10169.5,"sma_60":10385.33,"sma_120":10840.33},{"date":"2025-04-10","open":9845,"high":9845,"low":9826,"close":9826,"volume":340,"rsi_14":46.43,"sma_20":10167.0,"sma_60":10367.0,"sma_120":10830.83},{"date":"2025-04-11","open":9826,"high":9826,"low":9806,"close":9806,"volume":140,"rsi_14":46.43,"sma_20":10164.0,"sma_60":10350.83,"sma_120":10821.67},{"date":"2025-04-14","open":9826,"high":9835,"low":9816,"close":9816,"volume":116,"rsi_14":48.28,"sma_20":10161.0,"sma_60":10336.0,"sma_120":10811.42},{"date":"2025-04-15","open":9845,"high":9845,"low":9797,"close":9845,"volume":4,"rsi_14":53.12,"sma_20":10160.5,"sma_60":10323.67,"sma_120":10800.83},{"date":"2025-04-16","open":9845,"high":9845,"low":9797,"close":9845,"volume":1234,"rsi_14":46.43,"sma_20":10160.0,"sma_60":10309.17,"sma_120":10791.33},{"date":"2025-04-17","open":9942,"high":10068,"low":9932,"close":10068,"volume":908,"rsi_14":69.39,"sma_20":10171.5,"sma_60":10299.0,"sma_120":10783.17},{"date":"2025-04-18","open":10068,"high":10068,"low":9884,"close":10029,"volume":388,"rsi_14":66.67,"sma_20":10181.0,"sma_60":10288.17,"sma_120":10774.75},{"date":"2025-04-21","open":10029,"high":10029,"low":9903,"close":10019,"volume":154,"rsi_14":63.27,"sma_20":10191.0,"sma_60":10278.33,"sma_120":10765.33},{"date":"2025-04-22","open":10019,"high":10019,"low":9932,"close":10019,"volume":275,"rsi_14":64.58,"sma_20":10201.0,"sma_60":10269.33,"sma_120":10755.92},{"date":"2025-04-23","open":10000,"high":10000,"low":10000,"close":10000,"volume":133,"rsi_14":64.58,"sma_20":10210.0,"sma_60":10266.0,"sma_120":10746.92},{"date":"2025-04-24","open":9981,"high":10000,"low":9932,"close":10000,"volume":77,"rsi_14":67.39,"sma_20":10217.0,"sma_60":10258.83,"sma_120":10737.5},{"date":"2025-04-25","open":10078,"high":10078,"low":10029,"close":10058,"volume":28,"rsi_14":77.08,"sma_20":10226.0,"sma_60":10249.33,"sma_120":10729.0},{"date":"2025-04-28","open":10087,"high":10087,"low":10078,"close":10087,"volume":103,"rsi_14":76.6,"sma_20":10237.5,"sma_60":10241.17,"sma_120":10720.83},{"date":"2025-04-29","open":10078,"high":10659,"low":10078,"close":10533,"volume":1034,"rsi_14":88.17,"sma_20":10270.5,"sma_60":10250.67,"sma_120":10717.25},{"date":"2025-04-30","open":10533,"high":10659,"low":10514,"close":10610,"volume":2422,"rsi_14":90.91,"sma_20":10308.0,"sma_60":10253.17,"sma_120":10714.17},{"date":"2025-05-02","open":10601,"high":10601,"low":10591,"close":10601,"volume":149,"rsi_14":91.84,"sma_20":10346.0,"sma_60":10255.67,"sma_120":10711.25},{"date":"2025-05-07","open":10581,"high":10581,"low":10291,"close":10581,"volume":43,"rsi_14":89.9,"sma_20":10384.0,"sma_60":10258.0,"sma_120":10707.33},{"date":"2025-05-08","open":10359,"high":10562,"low":10359,"close":10562,"volume":410,"rsi_14":87.76,"sma_20":10423.0,"sma_60":10269.67,"sma_120":10704.0},{"date":"2025-05-09","open":10562,"high":10562,"low":10320,"close":10533,"volume":45,"rsi_14":85.15,"sma_20":10458.5,"sma_60":10281.83,"sma_120":10700.58},{"date":"2025-05-12","open":10523,"high":10533,"low":10339,"close":10339,"volume":70,"rsi_14":64.29,"sma_20":10484.0,"sma_60":10291.83,"sma_120":10695.67},{"date":"2025-05-13","open":10339,"high":10581,"low":10339,"close":10562,"volume":35,"rsi_14":73.5,"sma_20":10522.0,"sma_60":10304.83,"sma_120":10693.0},{"date":"2025-05-14","open":10601,"high":10601,"low":10426,"close":10552,"volume":45,"rsi_14":73.5,"sma_20":10560.5,"sma_60":10317.17,"sma_120":10688.92},{"date":"2025-05-15","open":10552,"high":10552,"low":10475,"close":10475,"volume":2,"rsi_14":68.8,"sma_20":10594.5,"sma_60":10328.17,"sma_120":10685.5},{"date":"2025-05-16","open":10484,"high":10484,"low":10475,"close":10475,"volume":189,"rsi_14":69.92,"sma_20":10627.0,"sma_60":10339.17,"sma_120":10680.08},{"date":"2025-05-19","open":10475,"high":10475,"low":10378,"close":10475,"volume":13,"rsi_14":69.92,"sma_20":10659.5,"sma_60":10350.33,"sma_120":10675.83},{"date":"2025-05-20","open":10475,"high":10475,"low":10475,"close":10475,"volume":58,"rsi_14":68.38,"sma_20":10680.5,"sma_60":10360.5,"sma_120":10671.83},{"date":"2025-05-21","open":10475,"high":10475,"low":10281,"close":10339,"volume":245,"rsi_14":60.16,"sma_20":10696.5,"sma_60":10368.33,"sma_120":10666.75},{"date":"2025-05-22","open":10591,"high":10591,"low":10194,"close":10291,"volume":131,"rsi_14":35.63,"sma_20":10710.5,"sma_60":10373.83,"sma_120":10661.25},{"date":"2025-05-23","open":10291,"high":10291,"low":10087,"close":10087,"volume":960,"rsi_14":23.0,"sma_20":10714.0,"sma_60":10376.0,"sma_120":10654.08},{"date":"2025-05-26","open":10078,"high":10533,"low":10078,"close":10446,"volume":541,"rsi_14":44.12,"sma_20":10737.0,"sma_60":10384.33,"sma_120":10648.92},{"date":"2025-05-27","open":10174,"high":10368,"low":10174,"close":10368,"volume":370,"rsi_14":42.25,"sma_20":10756.0,"sma_60":10391.33,"sma_120":10643.5},{"date":"2025-05-28","open":10359,"high":10359,"low":10184,"close":10359,"volume":952,"rsi_14":42.55,"sma_20":10771.5,"sma_60":10398.17,"sma_120":10637.75},{"date":"2025-05-29","open":10533,"high":10533,"low":10533,"close":10533,"volume":651,"rsi_14":50.0,"sma_20":10794.5,"sma_60":10408.33,"sma_120":10634.25},{"date":"2025-05-30","open":10601,"high":10601,"low":10465,"close":10601,"volume":883,"rsi_14":59.44,"sma_20":10798.0,"sma_60":10419.17,"sma_120":10631.92},{"date":"2025-06-02","open":10688,"high":10688,"low":10417,"close":10591,"volume":121,"rsi_14":51.24,"sma_20":10797.0,"sma_60":10430.17,"sma_120":10629.67},{"date":"2025-06-04","open":10591,"high":11056,"low":10591,"close":11047,"volume":1841,"rsi_14":65.27,"sma_20":10820.0,"sma_60":10449.17,"sma_120":10629.75},{"date":"2025-06-05","open":11047,"high":11143,"low":10959,"close":11143,"volume":498,"rsi_14":70.41,"sma_20":10849.0,"sma_60":10470.33,"sma_120":10630.75},{"date":"2025-06-09","open":12112,"high":14486,"low":12112,"close":14486,"volume":49753,"rsi_14":90.27,"sma_20":11051.5,"sma_60":10549.5,"sma_120":10661.25},{"date":"2025-06-10","open":14041,"high":14041,"low":12829,"close":12888,"volume":27201,"rsi_14":68.34,"sma_20":11173.0,"sma_60":10600.83,"sma_120":10678.58},{"date":"2025-06-11","open":13469,"high":13488,"low":13062,"close":13401,"volume":15987},{"date":"2025-06-12","open":13227,"high":13275,"low":12897,"close":13159,"volume":4597},{"date":"2025-06-13","open":13857,"high":13857,"low":12936,"close":13256,"volume":3567},{"date":"2025-06-16","open":12645,"high":13120,"low":12558,"close":13120,"volume":4905},{"date":"2025-06-17","open":13362,"high":13362,"low":12839,"close":13091,"volume":1312},{"date":"2025-06-18","open":13033,"high":13033,"low":12771,"close":12810,"volume":1471},{"date":"2025-06-19","open":12771,"high":12771,"low":12587,"close":12762,"volume":950},{"date":"2025-06-20","open":12762,"high":12984,"low":12762,"close":12984,"volume":1383},{"date":"2025-06-23","open":12597,"high":12955,"low":12529,"close":12955,"volume":6126},{"date":"2025-06-24","open":12965,"high":12965,"low":12878,"close":12917,"volume":985},{"date":"2025-06-25","open":13023,"high":13023,"low":12607,"close":12839,"volume":908},{"date":"2025-06-26","open":12829,"high":12975,"low":12403,"close":12839,"volume":1754},{"date":"2025-06-27","open":12829,"high":12839,"low":12597,"close":12597,"volume":709},{"date":"2025-06-30","open":12791,"high":12878,"low":12500,"close":12684,"volume":161},{"date":"2025-07-01","open":12878,"high":13081,"low":12868,"close":13033,"volume":2727},{"date":"2025-07-02","open":13421,"high":13421,"low":12936,"close":12984,"volume":1612},{"date":"2025-07-03","open":13178,"high":13178,"low":12723,"close":12868,"volume":671},{"date":"2025-07-04","open":12791,"high":12791,"low":12539,"close":12742,"volume":1330},{"date":"2025-07-07","open":12742,"high":12742,"low":12548,"close":12742,"volume":425},{"date":"2025-07-08","open":12655,"high":12713,"low":12578,"close":12636,"volume":568},{"date":"2025-07-09","open":12636,"high":13120,"low":12636,"close":13062,"volume":831},{"date":"2025-07-10","open":13459,"high":13459,"low":12820,"close":13081,"volume":825},{"date":"2025-07-11","open":13372,"high":13372,"low":12597,"close":13043,"volume":1315},{"date":"2025-07-14","open":13014,"high":13014,"low":12829,"close":12984,"volume":1128},{"date":"2025-07-15","open":12984,"high":12984,"low":12791,"close":12820,"volume":699},{"date":"2025-07-16","open":12975,"high":12975,"low":12955,"close":12955,"volume":92},{"date":"2025-07-17","open":12955,"high":12955,"low":12703,"close":12771,"volume":189},{"date":"2025-07-18","open":12975,"high":12975,"low":12655,"close":12839,"volume":526},{"date":"2025-07-21","open":12839,"high":12839,"low":12655,"close":12684,"volume":538},{"date":"2025-07-22","open":12791,"high":12791,"low":12597,"close":12607,"volume":287},{"date":"2025-07-23","open":12607,"high":12607,"low":12355,"close":12355,"volume":2657},{"date":"2025-07-24","open":12267,"high":12306,"low":12200,"close":12306,"volume":907},{"date":"2025-07-25","open":12209,"high":12539,"low":12209,"close":12539,"volume":382},{"date":"2025-07-28","open":12238,"high":12636,"low":12238,"close":12490,"volume":258},{"date":"2025-07-29","open":12277,"high":12791,"low":12277,"close":12674,"volume":485},{"date":"2025-07-30","open":12674,"high":12674,"low":12403,"close":12422,"volume":63},{"date":"2025-07-31","open":12771,"high":12771,"low":12238,"close":12374,"volume":651},{"date":"2025-08-01","open":12510,"high":12510,"low":11996,"close":12180,"volume":250},{"date":"2025-08-04","open":12180,"high":12481,"low":11967,"close":12481,"volume":135},{"date":"2025-08-05","open":12306,"high":12364,"low":12229,"close":12345,"volume":456},{"date":"2025-08-06","open":12345,"high":12345,"low":12219,"close":12267,"volume":309},{"date":"2025-08-07","open":12791,"high":12791,"low":12393,"close":12393,"volume":49},{"date":"2025-08-08","open":12393,"high":12393,"low":12209,"close":12335,"volume":53},{"date":"2025-08-11","open":12403,"high":12403,"low":12064,"close":12161,"volume":138},{"date":"2025-08-12","open":12161,"high":12161,"low":12025,"close":12132,"volume":114},{"date":"2025-08-13","open":12112,"high":12112,"low":11977,"close":11986,"volume":92},{"date":"2025-08-14","open":11938,"high":11938,"low":11831,"close":11919,"volume":185},{"date":"2025-08-18","open":11822,"high":11919,"low":11725,"close":11725,"volume":451},{"date":"2025-08-19","open":11919,"high":11919,"low":11463,"close":11638,"volume":1469},{"date":"2025-08-20","open":11143,"high":11744,"low":11143,"close":11744,"volume":1715},{"date":"2025-08-21","open":11744,"high":12016,"low":11744,"close":11841,"volume":64},{"date":"2025-08-22","open":11628,"high":11841,"low":11628,"close":11822,"volume":211},{"date":"2025-08-25","open":11783,"high":11783,"low":11657,"close":11754,"volume":113},{"date":"2025-08-26","open":11977,"high":11977,"low":11909,"close":11909,"volume":2},{"date":"2025-08-27","open":11638,"high":12209,"low":11638,"close":11705,"volume":537},{"date":"2025-08-28","open":11919,"high":12161,"low":11919,"close":11919,"volume":100},{"date":"2025-08-29","open":11919,"high":11919,"low":11773,"close":11773,"volume":55},{"date":"2025-09-01","open":11734,"high":11734,"low":11463,"close":11463,"volume":352},{"date":"2025-09-02","open":11211,"high":11560,"low":11211,"close":11560,"volume":262},{"date":"2025-09-03","open":11550,"high":11550,"low":11550,"close":11550,"volume":34},{"date":"2025-09-04","open":11550,"high":11550,"low":11531,"close":11531,"volume":38},{"date":"2025-09-05","open":11531,"high":11531,"low":11395,"close":11492,"volume":281},{"date":"2025-09-08","open":11260,"high":11483,"low":11260,"close":11415,"volume":133},{"date":"2025-09-09","open":11492,"high":11492,"low":11269,"close":11473,"volume":11},{"date":"2025-09-10","open":11492,"high":12016,"low":11240,"close":11909,"volume":170},{"date":"2025-09-11","open":11609,"high":11609,"low":11444,"close":11512,"volume":1236},{"date":"2025-09-12","open":11531,"high":11531,"low":11483,"close":11502,"volume":319},{"date":"2025-09-15","open":11357,"high":11357,"low":11250,"close":11298,"volume":1584},{"date":"2025-09-16","open":11298,"high":11298,"low":11163,"close":11163,"volume":606},{"date":"2025-09-17","open":11250,"high":11250,"low":11143,"close":11172,"volume":2045},{"date":"2025-09-18","open":11172,"high":11172,"low":11114,"close":11143,"volume":414},{"date":"2025-09-19","open":11500,"high":11500,"low":11490,"close":11500,"volume":725},{"date":"2025-09-22","open":11550,"high":11550,"low":11095,"close":11143,"volume":308},{"date":"2025-09-23","open":11163,"high":11163,"low":10766,"close":11076,"volume":696},{"date":"2025-09-24","open":11066,"high":11066,"low":11047,"close":11047,"volume":8},{"date":"2025-09-25","open":11095,"high":11095,"low":10775,"close":11047,"volume":1761},{"date":"2025-09-26","open":10862,"high":10862,"low":10824,"close":10824,"volume":397},{"date":"2025-09-29","open":10824,"high":11579,"low":10824,"close":11579,"volume":5521},{"date":"2025-09-30","open":11579,"high":11579,"low":11163,"close":11570,"volume":906},{"date":"2025-10-01","open":11570,"high":11570,"low":11221,"close":11560,"volume":259},{"date":"2025-10-02","open":11337,"high":11560,"low":11240,"close":11560,"volume":641},{"date":"2025-10-10","open":11337,"high":11560,"low":11289,"close":11512,"volume":220},{"date":"2025-10-13","open":11512,"high":11512,"low":11492,"close":11512,"volume":410},{"date":"2025-10-14","open":11434,"high":11483,"low":11318,"close":11483,"volume":8},{"date":"2025-10-15","open":11483,"high":11483,"low":11240,"close":11240,"volume":470},{"date":"2025-10-16","open":11163,"high":11192,"low":10988,"close":11182,"volume":1590},{"date":"2025-10-17","open":11017,"high":11143,"low":10950,"close":11134,"volume":1970},{"date":"2025-10-20","open":11250,"high":12083,"low":11250,"close":12083,"volume":2341},{"date":"2025-10-21","open":11773,"high":12054,"low":11657,"close":11657,"volume":1020},{"date":"2025-10-22","open":11822,"high":12006,"low":11531,"close":12006,"volume":121},{"date":"2025-10-23","open":12083,"high":12103,"low":12016,"close":12083,"volume":254},{"date":"2025-10-24","open":11696,"high":12074,"low":11676,"close":12074,"volume":1178},{"date":"2025-10-27","open":11822,"high":12103,"low":11822,"close":12074,"volume":797},{"date":"2025-10-28","open":12064,"high":12064,"low":11967,"close":11967,"volume":54},{"date":"2025-10-29","open":12016,"high":12016,"low":11744,"close":11996,"volume":42},{"date":"2025-10-30","open":11996,"high":11996,"low":11705,"close":11899,"volume":1477},{"date":"2025-10-31","open":11667,"high":11870,"low":11667,"close":11870,"volume":107},{"date":"2025-11-03","open":11734,"high":11967,"low":11725,"close":11860,"volume":298,"rsi_14":57.77,"sma_20":12091.0,"sma_60":12043.67,"sma_120":12250.25},{"date":"2025-11-04","open":11705,"high":11705,"low":11628,"close":11628,"volume":486,"rsi_14":58.0,"sma_20":12094.0,"sma_60":12029.0,"sma_120":12259.42},{"date":"2025-11-05","open":11579,"high":11579,"low":11269,"close":11434,"volume":935,"rsi_14":54.92,"sma_20":12087.5,"sma_60":12013.33,"sma_120":12267.17},{"date":"2025-11-06","open":11260,"high":11434,"low":11260,"close":11434,"volume":780,"rsi_14":55.98,"sma_20":12081.0,"sma_60":11999.0,"sma_120":12276.58},{"date":"2025-11-07","open":11434,"high":11434,"low":11434,"close":11434,"volume":69,"rsi_14":29.19,"sma_20":12077.0,"sma_60":11982.5,"sma_120":12284.08},{"date":"2025-11-10","open":11153,"high":11424,"low":11153,"close":11202,"volume":1394,"rsi_14":33.33,"sma_20":12061.0,"sma_60":11963.0,"sma_120":12289.67},{"date":"2025-11-11","open":11328,"high":11453,"low":11240,"close":11453,"volume":1387,"rsi_14":28.24,"sma_20":12059.5,"sma_60":11950.83,"sma_120":12298.08},{"date":"2025-11-12","open":11453,"high":11715,"low":11453,"close":11715,"volume":109,"rsi_14":37.33,"sma_20":12084.0,"sma_60":11943.67,"sma_120":12308.75},{"date":"2025-11-13","open":11773,"high":11870,"low":11715,"close":11870,"volume":188,"rsi_14":43.64,"sma_20":12119.5,"sma_60":11941.67,"sma_120":12320.75},{"date":"2025-11-14","open":11628,"high":11715,"low":11541,"close":11715,"volume":37,"rsi_14":39.78,"sma_20":12149.5,"sma_60":11938.17,"sma_120":12331.42},{"date":"2025-11-17","open":11715,"high":11986,"low":11541,"close":11986,"volume":225,"rsi_14":50.51,"sma_20":12144.5,"sma_60":11942.67,"sma_120":12345.58},{"date":"2025-11-18","open":11870,"high":11977,"low":11773,"close":11977,"volume":63,"rsi_14":49.49,"sma_20":12161.0,"sma_60":11948.5,"sma_120":12360.08},{"date":"2025-11-19","open":11909,"high":12074,"low":11725,"close":12035,"volume":78,"rsi_14":53.65,"sma_20":12162.5,"sma_60":11953.5,"sma_120":12376.83},{"date":"2025-11-20","open":12258,"high":12277,"low":12035,"close":12277,"volume":839,"rsi_14":59.81,"sma_20":12172.5,"sma_60":11961.0,"sma_120":12392.58},{"date":"2025-11-21","open":12277,"high":12277,"low":12277,"close":12277,"volume":31,"rsi_14":60.09,"sma_20":12183.0,"sma_60":11968.83,"sma_120":12409.0},{"date":"2025-11-24","open":12277,"high":12287,"low":11831,"close":12287,"volume":69,"rsi_14":67.89,"sma_20":12194.0,"sma_60":11978.0,"sma_120":12425.58},{"date":"2025-11-25","open":12287,"high":12297,"low":11890,"close":12200,"volume":188,"rsi_14":72.07,"sma_20":12206.0,"sma_60":11983.0,"sma_120":12439.92},{"date":"2025-11-26","open":12200,"high":12297,"low":12200,"close":12297,"volume":150,"rsi_14":73.54,"sma_20":12221.5,"sma_60":11993.17,"sma_120":12454.5},{"date":"2025-11-27","open":11967,"high":12248,"low":11957,"close":12248,"volume":125,"rsi_14":71.65,"sma_20":12239.5,"sma_60":11998.83,"sma_120":12468.75},{"date":"2025-11-28","open":12248,"high":12248,"low":12248,"close":12248,"volume":101,"rsi_14":81.76,"sma_20":12259.0,"sma_60":12007.0,"sma_120":12479.08},{"date":"2025-12-01","open":12248,"high":12248,"low":11938,"close":12151,"volume":457,"rsi_14":73.38,"sma_20":12274.0,"sma_60":12018.83,"sma_120":12487.75},{"date":"2025-12-02","open":12151,"high":12151,"low":11841,"close":11996,"volume":279,"rsi_14":60.14,"sma_20":12293.0,"sma_60":12026.33,"sma_120":12466.33},{"date":"2025-12-03","open":11986,"high":11986,"low":11754,"close":11919,"volume":504,"rsi_14":51.85,"sma_20":12318.0,"sma_60":12032.67,"sma_120":12458.0},{"date":"2025-12-04","open":11996,"high":11996,"low":11967,"close":11977,"volume":253,"rsi_14":60.8,"sma_20":12346.0,"sma_60":12040.33,"sma_120":12445.75},{"date":"2025-12-05","open":11754,"high":12006,"low":11754,"close":12006,"volume":692,"rsi_14":51.0,"sma_20":12375.5,"sma_60":12049.17,"sma_120":12435.83},{"date":"2025-12-08","open":12006,"high":12006,"low":11822,"close":11822,"volume":17,"rsi_14":43.22,"sma_20":12407.5,"sma_60":12056.17,"sma_120":12423.5},{"date":"2025-12-09","open":11822,"high":11977,"low":11822,"close":11948,"volume":134,"rsi_14":46.4,"sma_20":12433.0,"sma_60":12064.33,"sma_120":12413.42},{"date":"2025-12-10","open":11938,"high":11938,"low":11289,"close":11928,"volume":384,"rsi_14":32.35,"sma_20":12444.0,"sma_60":12064.67,"sma_120":12403.42},{"date":"2025-12-11","open":11870,"high":11890,"low":11744,"close":11890,"volume":68,"rsi_14":31.13,"sma_20":12445.0,"sma_60":12071.17,"sma_120":12395.5},{"date":"2025-12-12","open":12335,"high":12335,"low":11890,"close":12112,"volume":159,"rsi_14":42.97,"sma_20":12465.5,"sma_60":12081.67,"sma_120":12389.92},{"date":"2025-12-15","open":11841,"high":12064,"low":11841,"close":12025,"volume":556,"rsi_14":42.97,"sma_20":12467.5,"sma_60":12094.17,"sma_120":12381.67},{"date":"2025-12-16","open":12103,"high":12103,"low":11870,"close":12093,"volume":151,"rsi_14":41.6,"sma_20":12473.5,"sma_60":12110.17,"sma_120":12374.25},{"date":"2025-12-17","open":12151,"high":12335,"low":12151,"close":12335,"volume":509,"rsi_14":53.1,"sma_20":12489.0,"sma_60":12130.17,"sma_120":12369.25},{"date":"2025-12-18","open":12335,"high":12684,"low":12335,"close":12684,"volume":555,"rsi_14":62.43,"sma_20":12510.0,"sma_60":12156.67,"sma_120":12367.92},{"date":"2025-12-19","open":12781,"high":12781,"low":12267,"close":12762,"volume":76,"rsi_14":67.6,"sma_20":12535.0,"sma_60":12184.5,"sma_120":12367.25},{"date":"2025-12-22","open":12762,"high":12791,"low":12762,"close":12791,"volume":585,"rsi_14":74.7,"sma_20":12561.0,"sma_60":12212.83,"sma_120":12368.92},{"date":"2025-12-23","open":12888,"high":12897,"low":12258,"close":12258,"volume":559,"rsi_14":58.22,"sma_20":12564.0,"sma_60":12233.17,"sma_120":12365.25},{"date":"2025-12-24","open":12888,"high":12888,"low":12355,"close":12442,"volume":265,"rsi_14":60.62,"sma_20":12571.5,"sma_60":12257.17,"sma_120":12360.17},{"date":"2025-12-26","open":12878,"high":12878,"low":12209,"close":12500,"volume":61,"rsi_14":61.14,"sma_20":12584.5,"sma_60":12282.17,"sma_120":12356.0},{"date":"2025-12-29","open":12900,"high":12910,"low":12650,"close":12910,"volume":69,"rsi_14":66.82,"sma_20":12598.0,"sma_60":12311.17,"sma_120":12352.92},{"date":"2025-12-30","open":12700,"high":12900,"low":12500,"close":12900,"volume":506,"rsi_14":64.32,"sma_20":12616.0,"sma_60":12327.0,"sma_120":12350.83},{"date":"2026-01-02","open":13310,"high":13310,"low":12330,"close":12690,"volume":411,"rsi_14":58.72,"sma_20":12631.5,"sma_60":12339.5,"sma_120":12347.0},{"date":"2026-01-05","open":12600,"high":12600,"low":12360,"close":12530,"volume":144,"rsi_14":55.65,"sma_20":12643.0,"sma_60":12349.5,"sma_120":12342.75},{"date":"2026-01-06","open":12360,"high":12360,"low":12170,"close":12330,"volume":437,"rsi_14":46.26,"sma_20":12641.5,"sma_60":12356.17,"sma_120":12333.17},{"date":"2026-01-07","open":12330,"high":12330,"low":12110,"close":12330,"volume":392,"rsi_14":48.17,"sma_20":12638.5,"sma_60":12363.67,"sma_120":12323.42},{"date":"2026-01-08","open":12350,"high":12350,"low":12200,"close":12340,"volume":66,"rsi_14":46.7,"sma_20":12645.5,"sma_60":12371.33,"sma_120":12314.08},{"date":"2026-01-09","open":12360,"high":12440,"low":12360,"close":12440,"volume":11,"rsi_14":42.64,"sma_20":12651.0,"sma_60":12381.17,"sma_120":12306.08},{"date":"2026-01-12","open":12440,"high":12440,"low":12240,"close":12240,"volume":29,"rsi_14":26.52,"sma_20":12647.5,"sma_60":12391.83,"sma_120":12297.83},{"date":"2026-01-13","open":12240,"high":12330,"low":12240,"close":12330,"volume":50,"rsi_14":26.92,"sma_20":12650.5,"sma_60":12405.0,"sma_120":12289.17},{"date":"2026-01-14","open":12400,"high":12400,"low":12110,"close":12190,"volume":110,"rsi_14":23.83,"sma_20":12635.0,"sma_60":12416.67,"sma_120":12280.92},{"date":"2026-01-15","open":12170,"high":12470,"low":12170,"close":12450,"volume":280,"rsi_14":43.9,"sma_20":12637.0,"sma_60":12416.33,"sma_120":12274.25},{"date":"2026-01-16","open":12400,"high":12400,"low":12110,"close":12280,"volume":115,"rsi_14":59.41,"sma_20":11253.5,"sma_60":10635.67,"sma_120":10688.5},{"date":"2026-01-19","open":12280,"high":12300,"low":12200,"close":12250,"volume":596,"rsi_14":29.56,"sma_20":12603.0,"sma_60":12418.17,"sma_120":12261.17},{"date":"2026-01-20","open":12110,"high":12240,"low":12080,"close":12220,"volume":179,"rsi_14":28.57,"sma_20":12559.5,"sma_60":12414.0,"sma_120":12256.75},{"date":"2026-01-21","open":12090,"high":12100,"low":12070,"close":12070,"volume":190,"rsi_14":26.29,"sma_20":12504.5,"sma_60":12407.5,"sma_120":12251.5},{"date":"2026-01-22","open":12070,"high":12290,"low":12010,"close":12270,"volume":920,"rsi_14":37.93,"sma_20":12458.0,"sma_60":12404.33,"sma_120":12245.92},{"date":"2026-01-23","open":12700,"high":12700,"low":12120,"close":12290,"volume":953,"rsi_14":42.5,"sma_20":12440.0,"sma_60":12403.33,"sma_120":12240.92},{"date":"2026-01-26","open":12290,"high":12290,"low":12100,"close":12250,"volume":219,"rsi_14":47.22,"sma_20":12410.5,"sma_60":12401.17,"sma_120":12234.0},{"date":"2026-01-27","open":12060,"high":12250,"low":11950,"close":11950,"volume":656,"rsi_14":39.08,"sma_20":12363.0,"sma_60":12395.67,"sma_120":12226.75},{"date":"2026-01-28","open":12120,"high":12120,"low":11800,"close":11800,"volume":537,"rsi_14":35.64,"sma_20":12307.5,"sma_60":12388.17,"sma_120":12218.67},{"date":"2026-01-29","open":11890,"high":11890,"low":11800,"close":11800,"volume":393,"rsi_14":32.02,"sma_20":12252.5,"sma_60":12380.83,"sma_120":12212.25},{"date":"2026-01-30","open":11800,"high":11980,"low":11800,"close":11980,"volume":533,"rsi_14":42.61,"sma_20":12217.0,"sma_60":12380.5,"sma_120":12204.75},{"date":"2026-02-02","open":12030,"high":12030,"low":11610,"close":11980,"volume":860,"rsi_14":39.52,"sma_20":12189.5,"sma_60":12383.5,"sma_120":12198.42},{"date":"2026-02-03","open":12060,"high":12420,"low":12000,"close":12130,"volume":445,"rsi_14":48.21,"sma_20":12179.5,"sma_60":12389.0,"sma_120":12194.0},{"date":"2026-02-04","open":12120,"high":12120,"low":11810,"close":12110,"volume":543,"rsi_14":59.18,"sma_20":11314.0,"sma_60":10667.67,"sma_120":10696.75},{"date":"2026-02-05","open":12090,"high":12090,"low":11900,"close":12070,"volume":149,"rsi_14":59.26,"sma_20":11373.0,"sma_60":10699.17,"sma_120":10704.75},{"date":"2026-02-06","open":12090,"high":12090,"low":11910,"close":12050,"volume":20,"rsi_14":60.73,"sma_20":11435.0,"sma_60":10730.17,"sma_120":10711.17},{"date":"2026-02-09","open":12050,"high":12050,"low":12050,"close":12050,"volume":417,"rsi_14":58.73,"sma_20":11497.0,"sma_60":10761.5,"sma_120":10717.67},{"date":"2026-02-10","open":11920,"high":12250,"low":11920,"close":12250,"volume":298,"rsi_14":60.49,"sma_20":11569.0,"sma_60":10796.17,"sma_120":10725.83},{"date":"2026-02-11","open":12250,"high":12250,"low":11990,"close":12090,"volume":550,"rsi_14":59.28,"sma_20":11633.0,"sma_60":10828.33,"sma_120":10732.92},{"date":"2026-02-12","open":12140,"high":12270,"low":12090,"close":12210,"volume":955,"rsi_14":58.96,"sma_20":11710.0,"sma_60":10862.5,"sma_120":10740.42},{"date":"2026-02-13","open":12180,"high":12190,"low":12010,"close":12180,"volume":503,"rsi_14":58.33,"sma_20":11788.0,"sma_60":10896.5,"sma_120":10746.17},{"date":"2026-02-19","open":12180,"high":12180,"low":11990,"close":12100,"volume":637,"rsi_14":57.79,"sma_20":11872.5,"sma_60":10929.17,"sma_120":10752.08},{"date":"2026-02-20","open":12100,"high":12100,"low":11860,"close":12090,"volume":314,"rsi_14":54.89,"sma_20":11938.0,"sma_60":10961.67,"sma_120":10757.0},{"date":"2026-02-23","open":12080,"high":12090,"low":11920,"close":12090,"volume":754,"rsi_14":54.24,"sma_20":12007.5,"sma_60":10993.5,"sma_120":10763.0},{"date":"2026-02-24","open":12090,"high":12090,"low":11950,"close":12070,"volume":82,"rsi_14":9.09,"sma_20":12076.5,"sma_60":11024.67,"sma_120":10768.92},{"date":"2026-02-25","open":12180,"high":12180,"low":11920,"close":11930,"volume":601,"rsi_14":15.92,"sma_20":12129.5,"sma_60":11053.83,"sma_120":10775.17},{"date":"2026-02-26","open":12020,"high":12020,"low":11860,"close":11860,"volume":677,"rsi_14":30.19,"sma_20":12175.5,"sma_60":11081.33,"sma_120":10781.33},{"date":"2026-02-27","open":11860,"high":11860,"low":11510,"close":11730,"volume":1956,"rsi_14":31.37,"sma_20":12215.5,"sma_60":11106.83,"sma_120":10786.5},{"date":"2026-03-03","open":11720,"high":11720,"low":11100,"close":11500,"volume":1267,"rsi_14":26.45,"sma_20":12220.5,"sma_60":11128.83,"sma_120":10789.75},{"date":"2026-03-04","open":11500,"high":11500,"low":11170,"close":11170,"volume":503,"rsi_14":21.05,"sma_20":12204.0,"sma_60":11145.67,"sma_120":10789.5},{"date":"2026-03-05","open":11290,"high":11680,"low":11200,"close":11680,"volume":627,"rsi_14":40.89,"sma_20":12040.5,"sma_60":11171.67,"sma_120":10794.92},{"date":"2026-03-06","open":11680,"high":11680,"low":11200,"close":11550,"volume":189,"rsi_14":32.14,"sma_20":11953.0,"sma_60":11194.83,"sma_120":10799.25},{"date":"2026-03-09","open":11160,"high":11240,"low":10950,"close":11240,"volume":984,"rsi_14":29.86,"sma_20":11901.0,"sma_60":11212.83,"sma_120":10799.08},{"date":"2026-03-10","open":11240,"high":11240,"low":11130,"close":11130,"volume":661,"rsi_14":24.29,"sma_20":11852.0,"sma_60":11229.33,"sma_120":10798.17},{"date":"2026-03-11","open":11300,"high":11300,"low":11150,"close":11290,"volume":237,"rsi_14":30.04,"sma_20":11813.0,"sma_60":11248.83,"sma_120":10799.83},{"date":"2026-03-12","open":11290,"high":11290,"low":11290,"close":11290,"volume":9,"rsi_14":31.16,"sma_20":11775.0,"sma_60":11268.17,"sma_120":10802.08},{"date":"2026-03-13","open":11270,"high":11270,"low":11150,"close":11200,"volume":387,"rsi_14":30.04,"sma_20":11732.5,"sma_60":11285.5,"sma_120":10804.58},{"date":"2026-03-16","open":11150,"high":11150,"low":11050,"close":11100,"volume":386,"rsi_14":28.76,"sma_20":11675.0,"sma_60":11301.17,"sma_120":10805.17},{"date":"2026-03-17","open":11100,"high":11200,"low":11090,"close":11170,"volume":334,"rsi_14":31.09,"sma_20":11629.0,"sma_60":11314.17,"sma_120":10806.58},{"date":"2026-03-18","open":11170,"high":11180,"low":11050,"close":11160,"volume":473,"rsi_14":32.89,"sma_20":11576.5,"sma_60":11327.67,"sma_120":10807.92},{"date":"2026-03-19","open":11390,"high":11390,"low":11080,"close":11250,"volume":58,"rsi_14":36.56,"sma_20":11530.0,"sma_60":11342.83,"sma_120":10810.58},{"date":"2026-03-20","open":11030,"high":11580,"low":11030,"close":11580,"volume":666,"rsi_14":46.96,"sma_20":11504.0,"sma_60":11363.5,"sma_120":10816.42},{"date":"2026-03-23","open":11570,"high":11570,"low":11160,"close":11290,"volume":109,"rsi_14":45.85,"sma_20":11464.0,"sma_60":11379.67,"sma_120":10822.83},{"date":"2026-03-24","open":11290,"high":11290,"low":11270,"close":11290,"volume":16,"rsi_14":52.73,"sma_20":11424.0,"sma_60":11395.83,"sma_120":10827.33},{"date":"2026-03-25","open":11160,"high":11500,"low":11060,"close":11490,"volume":362,"rsi_14":44.97,"sma_20":11395.0,"sma_60":11414.33,"sma_120":10831.83},{"date":"2026-03-26","open":11590,"high":11670,"low":11560,"close":11670,"volume":86,"rsi_14":53.09,"sma_20":11382.0,"sma_60":11435.33,"sma_120":10838.25},{"date":"2026-03-27","open":11480,"high":11680,"low":11480,"close":11680,"volume":32,"rsi_14":63.41,"sma_20":11373.0,"sma_60":11448.83,"sma_120":10849.75},{"date":"2026-03-30","open":11400,"high":11680,"low":11390,"close":11680,"volume":137,"rsi_14":67.97,"sma_20":11370.5,"sma_60":11461.0,"sma_120":10857.08},{"date":"2026-03-31","open":11660,"high":11660,"low":11660,"close":11660,"volume":27,"rsi_14":63.31,"sma_20":11378.5,"sma_60":11473.0,"sma_120":10864.33},{"date":"2026-04-01","open":11650,"high":11650,"low":11550,"close":11640,"volume":233,"rsi_14":62.41,"sma_20":11402.0,"sma_60":11485.0,"sma_120":10871.5},{"date":"2026-04-02","open":11640,"high":11640,"low":11630,"close":11630,"volume":9,"rsi_14":66.17,"sma_20":11399.5,"sma_60":11497.17,"sma_120":10883.42},{"date":"2026-04-03","open":11630,"high":11680,"low":11430,"close":11680,"volume":333,"rsi_14":72.66,"sma_20":11406.0,"sma_60":11510.67,"sma_120":10896.25},{"date":"2026-04-06","open":11700,"high":11700,"low":11370,"close":11670,"volume":131,"rsi_14":70.49,"sma_20":11427.5,"sma_60":11527.33,"sma_120":10909.58},{"date":"2026-04-07","open":11670,"high":11670,"low":11670,"close":11670,"volume":2,"rsi_14":71.07,"sma_20":11454.5,"sma_60":11540.17,"sma_120":10922.5},{"date":"2026-04-08","open":11500,"high":11640,"low":11490,"close":11490,"volume":350,"rsi_14":59.23,"sma_20":11464.5,"sma_60":11550.17,"sma_120":10933.67},{"date":"2026-04-09","open":11490,"high":11500,"low":11490,"close":11490,"volume":86,"rsi_14":45.36,"sma_20":11474.5,"sma_60":11561.5,"sma_120":10944.83},{"date":"2026-04-10","open":11490,"high":11700,"low":11490,"close":11700,"volume":145,"rsi_14":73.03,"sma_20":11499.5,"sma_60":11576.33,"sma_120":10957.75},{"date":"2026-04-13","open":11700,"high":11700,"low":11510,"close":11600,"volume":257,"rsi_14":65.66,"sma_20":11524.5,"sma_60":11589.5,"sma_120":10969.92},{"date":"2026-04-14","open":11770,"high":11770,"low":11500,"close":11650,"volume":992,"rsi_14":59.52,"sma_20":11548.5,"sma_60":11603.5,"sma_120":10982.0},{"date":"2026-04-15","open":11650,"high":11650,"low":11560,"close":11650,"volume":22,"rsi_14":48.48,"sma_20":11573.0,"sma_60":11619.83,"sma_120":10994.08},{"date":"2026-04-16","open":11610,"high":11720,"low":11610,"close":11710,"volume":91,"rsi_14":52.11,"sma_20":11596.0,"sma_60":11638.0,"sma_120":11005.92},{"date":"2026-04-17","open":11820,"high":11820,"low":11810,"close":11820,"volume":45,"rsi_14":58.54,"sma_20":11608.0,"sma_60":11661.5,"sma_120":11018.75},{"date":"2026-04-20","open":11700,"high":11700,"low":11690,"close":11690,"volume":358,"rsi_14":51.61,"sma_20":11628.0,"sma_60":11676.67,"sma_120":11030.5},{"date":"2026-04-21","open":11770,"high":11900,"low":11690,"close":11880,"volume":139,"rsi_14":60.91,"sma_20":11657.5,"sma_60":11696.33,"sma_120":11043.83},{"date":"2026-04-22","open":11920,"high":11920,"low":11870,"close":11870,"volume":51,"rsi_14":60.91,"sma_20":11676.5,"sma_60":11716.0,"sma_120":11057.08},{"date":"2026-04-23","open":11870,"high":11910,"low":11710,"close":11910,"volume":137,"rsi_14":60.55,"sma_20":11688.5,"sma_60":11733.33,"sma_120":11070.83},{"date":"2026-04-24","open":11910,"high":12190,"low":11910,"close":12170,"volume":90,"rsi_14":68.66,"sma_20":11713.0,"sma_60":11753.83,"sma_120":11086.5},{"date":"2026-04-27","open":12150,"high":12150,"low":12050,"close":12120,"volume":6,"rsi_14":66.19,"sma_20":11735.0,"sma_60":11773.67,"sma_120":11101.92},{"date":"2026-04-28","open":12110,"high":12110,"low":11670,"close":11830,"volume":287,"rsi_14":61.33,"sma_20":11743.5,"sma_60":11780.83,"sma_120":11115.0},{"date":"2026-04-29","open":11830,"high":11950,"low":11830,"close":11950,"volume":293,"rsi_14":64.2,"sma_20":11759.0,"sma_60":11705.83,"sma_120":12050.75},{"date":"2026-04-30","open":12000,"high":12000,"low":12000,"close":12000,"volume":22,"rsi_14":63.36,"sma_20":11782.5,"sma_60":11673.17,"sma_120":11555.25},{"date":"2026-05-04","open":12220,"high":12220,"low":12150,"close":12150,"volume":399,"rsi_14":68.21,"sma_20":11801.0,"sma_60":11717.5,"sma_120":12050.5},{"date":"2026-05-06","open":12150,"high":12150,"low":11420,"close":11420,"volume":1160,"rsi_14":44.75,"sma_20":11788.5,"sma_60":11705.67,"sma_120":12047.33},{"date":"2026-05-07","open":11500,"high":11500,"low":11360,"close":11390,"volume":647,"rsi_14":44.14,"sma_20":11774.5,"sma_60":11693.67,"sma_120":12043.92},{"date":"2026-05-08","open":11400,"high":11400,"low":11400,"close":11400,"volume":738,"rsi_14":42.86,"sma_20":11770.0,"sma_60":11682.5,"sma_120":12042.58},{"date":"2026-05-11","open":11400,"high":11400,"low":11170,"close":11170,"volume":546,"rsi_14":35.81,"sma_20":11754.0,"sma_60":11667.83,"sma_120":12037.17},{"date":"2026-05-12","open":11170,"high":11170,"low":11010,"close":11130,"volume":272,"rsi_14":37.27,"sma_20":11725.5,"sma_60":11652.5,"sma_120":12029.17},{"date":"2026-05-13","open":11400,"high":11400,"low":11370,"close":11370,"volume":21,"rsi_14":38.67,"sma_20":11714.0,"sma_60":11637.83,"sma_120":12021.83},{"date":"2026-05-14","open":11370,"high":11370,"low":11150,"close":11360,"volume":260,"rsi_14":38.67,"sma_20":11699.5,"sma_60":11625.67,"sma_120":12015.75},{"date":"2026-05-15","open":11360,"high":11360,"low":10910,"close":11300,"volume":220,"rsi_14":36.56,"sma_20":11682.0,"sma_60":11610.5,"sma_120":12006.83},{"date":"2026-05-18","open":11280,"high":11280,"low":10960,"close":11210,"volume":127,"rsi_14":27.14,"sma_20":11657.0,"sma_60":11594.33,"sma_120":11997.25},{"date":"2026-05-19","open":11000,"high":11010,"low":10800,"close":10810,"volume":330,"rsi_14":23.27,"sma_20":11606.5,"sma_60":11572.83,"sma_120":11983.83},{"date":"2026-05-20","open":10850,"high":10850,"low":10650,"close":10650,"volume":479,"rsi_14":24.57,"sma_20":11554.5,"sma_60":11548.83,"sma_120":11967.0},{"date":"2026-05-21","open":10650,"high":10650,"low":10410,"close":10490,"volume":665,"rsi_14":19.07,"sma_20":11485.0,"sma_60":11522.17,"sma_120":11948.83},{"date":"2026-05-22","open":10600,"high":10600,"low":10430,"close":10520,"volume":97,"rsi_14":18.38,"sma_20":11417.5,"sma_60":11496.33,"sma_120":11930.83},{"date":"2026-05-26","open":10400,"high":10400,"low":10250,"close":10300,"volume":514,"rsi_14":11.62,"sma_20":11337.0,"sma_60":11469.17,"sma_120":11911.75},{"date":"2026-05-27","open":10300,"high":10300,"low":10000,"close":10020,"volume":1682,"rsi_14":14.29,"sma_20":11229.5,"sma_60":11438.5,"sma_120":11889.5},{"date":"2026-05-28","open":10020,"high":10020,"low":9900,"close":10020,"volume":406,"rsi_14":14.51,"sma_20":11124.5,"sma_60":11410.0,"sma_120":11867.67},{"date":"2026-05-29","open":9900,"high":9900,"low":9700,"close":9880,"volume":903,"rsi_14":13.11,"sma_20":11027.0,"sma_60":11383.0,"sma_120":11844.67},{"date":"2026-06-01","open":9740,"high":9740,"low":9600,"close":9700,"volume":848,"rsi_14":13.43,"sma_20":10914.5,"sma_60":11358.5,"sma_120":11821.0},{"date":"2026-06-02","open":9700,"high":9700,"low":9500,"close":9500,"volume":586,"rsi_14":12.44,"sma_20":10789.5,"sma_60":11322.17,"sma_120":11797.0},{"date":"2026-06-04","open":9500,"high":9990,"low":9500,"close":9990,"volume":96,"rsi_14":21.49,"sma_20":10681.5,"sma_60":11296.17,"sma_120":11777.75},{"date":"2026-06-05","open":10110,"high":10110,"low":10010,"close":10090,"volume":394,"rsi_14":24.7,"sma_20":10615.0,"sma_60":11277.0,"sma_120":11758.83},{"date":"2026-06-08","open":9980,"high":9980,"low":9960,"close":9960,"volume":13,"rsi_14":24.03,"sma_20":10543.5,"sma_60":11257.5,"sma_120":11738.58},{"date":"2026-06-09","open":9960,"high":10000,"low":9700,"close":9760,"volume":97,"rsi_14":23.05,"sma_20":10461.5,"sma_60":11232.0,"sma_120":11718.25},{"date":"2026-06-10","open":9820,"high":9820,"low":9530,"close":9610,"volume":275,"rsi_14":25.41,"sma_20":10383.5,"sma_60":11204.0,"sma_120":11695.58},{"date":"2026-06-11","open":9670,"high":9670,"low":9310,"close":9400,"volume":294,"rsi_14":24.9,"sma_20":10297.0,"sma_60":11174.0,"sma_120":11671.33},{"date":"2026-06-12","open":9400,"high":9520,"low":9400,"close":9520,"volume":543,"rsi_14":30.2,"sma_20":10204.5,"sma_60":11147.67,"sma_120":11648.42},{"date":"2026-06-15","open":9700,"high":9770,"low":9700,"close":9770,"volume":16,"rsi_14":35.96,"sma_20":10125.0,"sma_60":11124.33,"sma_120":11625.67},{"date":"2026-06-16","open":9850,"high":9850,"low":9790,"close":9790,"volume":58,"rsi_14":39.68,"sma_20":10049.5,"sma_60":11101.5,"sma_120":11603.83},{"date":"2026-06-17","open":9550,"high":9780,"low":9500,"close":9730,"volume":181,"rsi_14":34.21,"sma_20":9773.0,"sma_60":10905.17,"sma_120":11423.08},{"date":"2026-06-18","open":9520,"high":9710,"low":9520,"close":9600,"volume":120,"rsi_14":41.18,"sma_20":9915.0,"sma_60":11043.17,"sma_120":11554.83},{"date":"2026-06-19","open":9500,"high":9500,"low":9490,"close":9490,"volume":249,"rsi_14":41.7,"sma_20":9857.0,"sma_60":11013.17,"sma_120":11524.83},{"date":"2026-06-22","open":9660,"high":9660,"low":9400,"close":9420,"volume":69,"rsi_14":43.75,"sma_20":9803.5,"sma_60":10982.0,"sma_120":11493.58},{"date":"2026-06-23","open":9410,"high":9410,"low":9410,"close":9410,"volume":113,"rsi_14":47.8,"sma_20":9748.0,"sma_60":10947.33,"sma_120":11462.0},{"date":"2026-06-24","open":9400,"high":9550,"low":9400,"close":9550,"volume":5,"rsi_14":37.06,"sma_20":9710.5,"sma_60":10912.0,"sma_120":11436.17},{"date":"2026-06-25","open":9700,"high":9700,"low":9680,"close":9680,"volume":44,"rsi_14":38.15,"sma_20":9693.5,"sma_60":10878.67,"sma_120":11409.83},{"date":"2026-06-26","open":9210,"high":9670,"low":9210,"close":9670,"volume":59,"rsi_14":40.99,"sma_20":9676.0,"sma_60":10845.17,"sma_120":11382.92},{"date":"2026-06-29","open":9600,"high":9600,"low":9280,"close":9580,"volume":683,"rsi_14":44.0,"sma_20":9661.0,"sma_60":10810.5,"sma_120":11355.17},{"date":"2026-06-30","open":9580,"high":9580,"low":9580,"close":9580,"volume":7,"rsi_14":48.89,"sma_20":9655.0,"sma_60":10776.17,"sma_120":11327.5},{"date":"2026-07-01","open":9300,"high":9500,"low":9300,"close":9500,"volume":81,"rsi_14":54.1,"sma_20":9655.0,"sma_60":10740.67,"sma_120":11300.92},{"date":"2026-07-02","open":9490,"high":9500,"low":9310,"close":9490,"volume":159,"rsi_14":48.65,"sma_20":9630.0,"sma_60":10704.17,"sma_120":11275.58},{"date":"2026-07-03","open":9490,"high":9620,"low":9490,"close":9620,"volume":9,"rsi_14":42.42,"sma_20":9606.5,"sma_60":10670.0,"sma_120":11253.0},{"date":"2026-07-06","open":9620,"high":9620,"low":9620,"close":9620,"volume":2,"rsi_14":41.24,"sma_20":9589.5,"sma_60":10635.83,"sma_120":11230.42},{"date":"2026-07-07","open":9590,"high":9590,"low":9430,"close":9570,"volume":65,"rsi_14":41.67,"sma_20":9580.0,"sma_60":10603.83,"sma_120":11207.33},{"date":"2026-07-08","open":9570,"high":9570,"low":9570,"close":9570,"volume":35,"rsi_14":48.19,"sma_20":9578.0,"sma_60":10571.83,"sma_120":11183.42},{"date":"2026-07-09","open":9410,"high":9550,"low":9400,"close":9550,"volume":117,"rsi_14":54.05,"sma_20":9585.5,"sma_60":10536.0,"sma_120":11161.0},{"date":"2026-07-10","open":9550,"high":9690,"low":9550,"close":9690,"volume":5,"rsi_14":66.67,"sma_20":9594.0,"sma_60":10504.17,"sma_120":11139.0},{"date":"2026-07-13","open":9790,"high":9790,"low":9500,"close":9680,"volume":155,"rsi_14":66.67,"sma_20":9589.5,"sma_60":10471.33,"sma_120":11118.08},{"date":"2026-07-14","open":9690,"high":9690,"low":9500,"close":9500,"volume":10,"rsi_14":47.06,"sma_20":9575.0,"sma_60":10435.5,"sma_120":11093.5},{"date":"2026-07-15","open":9700,"high":9700,"low":9470,"close":9590,"volume":121,"rsi_14":44.44,"sma_20":9568.0,"sma_60":10400.17,"sma_120":11071.08},{"date":"2026-07-16","open":9590,"high":9650,"low":9590,"close":9650,"volume":4,"rsi_14":48.84,"sma_20":9570.5,"sma_60":10364.0,"sma_120":11049.42},{"date":"2026-07-20","open":9650,"high":9650,"low":9400,"close":9400,"volume":55,"rsi_14":41.18,"sma_20":9566.0,"sma_60":10325.83,"sma_120":11025.92},{"date":"2026-07-21","open":8000,"high":9200,"low":8000,"close":9200,"volume":1308,"rsi_14":34.43,"sma_20":9555.0,"sma_60":10281.17,"sma_120":11002.0},{"date":"2026-07-22","open":9200,"high":9520,"low":9100,"close":9400,"volume":456,"rsi_14":46.27,"sma_20":9554.5,"sma_60":10240.0,"sma_120":10978.08},{"date":"2026-07-23","open":9400,"high":9400,"low":9200,"close":9280,"volume":788,"rsi_14":42.76,"sma_20":9541.0,"sma_60":10196.17,"sma_120":10953.0},{"date":"2026-07-24","open":9500,"high":9500,"low":9390,"close":9390,"volume":336,"rsi_14":41.96,"sma_20":9526.5,"sma_60":10149.83,"sma_120":10929.17},{"date":"2026-07-27","open":9590,"high":9590,"low":9400,"close":9480,"volume":148,"rsi_14":45.39,"sma_20":9517.0,"sma_60":10105.83,"sma_120":10908.58},{"date":"2026-07-28","open":9470,"high":9470,"low":9420,"close":9420,"volume":5,"rsi_14":45.1,"sma_20":9509.0,"sma_60":10065.67,"sma_120":10888.75},{"date":"2026-07-29","open":9200,"high":9410,"low":9200,"close":9410,"volume":25,"rsi_14":44.81,"sma_20":9500.5,"sma_60":10023.33,"sma_120":10868.83},{"date":"2026-07-30","open":9690,"high":9690,"low":9560,"close":9560,"volume":34,"rsi_14":50.3,"sma_20":9503.5,"sma_60":9982.67,"sma_120":10848.67},{"date":"2026-07-31","open":9550,"high":9550,"low":9320,"close":9500,"volume":12,"rsi_14":44.03,"sma_20":9504.0,"sma_60":9938.5,"sma_120":10828.0},{"date":"2026-08-03","open":9500,"high":9500,"low":9220,"close":9490,"volume":41,"rsi_14":44.03,"sma_20":9497.5,"sma_60":9906.33,"sma_120":10806.0},{"date":"2026-08-04","open":9460,"high":9460,"low":9280,"close":9350,"volume":191,"rsi_14":45.16,"sma_20":9484.0,"sma_60":9872.33,"sma_120":10783.0},{"date":"2026-08-05","open":9350,"high":9350,"low":9260,"close":9280,"volume":41,"rsi_14":39.87,"sma_20":9469.5,"sma_60":9837.0,"sma_120":10759.75},{"date":"2026-08-06","open":9400,"high":9400,"low":9400,"close":9400,"volume":5,"rsi_14":42.14,"sma_20":9461.0,"sma_60":9807.5,"sma_120":10737.67},{"date":"2026-08-07","open":9590,"high":9590,"low":9490,"close":9490,"volume":23,"rsi_14":53.15,"sma_20":9458.0,"sma_60":9780.17,"sma_120":10716.33},{"date":"2026-08-10","open":9210,"high":9580,"low":9210,"close":9480,"volume":762,"rsi_14":61.29,"sma_20":9447.5,"sma_60":9748.67,"sma_120":10693.25},{"date":"2026-08-11","open":9550,"high":9590,"low":9260,"close":9580,"volume":202,"rsi_14":57.89,"sma_20":9442.5,"sma_60":9719.0,"sma_120":10672.33},{"date":"2026-08-12","open":9510,"high":9560,"low":9510,"close":9550,"volume":185,"rsi_14":62.86,"sma_20":9445.0,"sma_60":9689.83,"sma_120":10650.17},{"date":"2026-08-13","open":9550,"high":9600,"low":9420,"close":9600,"volume":73,"rsi_14":60.61,"sma_20":9445.5,"sma_60":9663.0,"sma_120":10628.67},{"date":"2026-08-14","open":9690,"high":9690,"low":9520,"close":9600,"volume":65,"rsi_14":56.67,"sma_20":9443.0,"sma_60":9642.83,"sma_120":10607.83},{"date":"2026-08-18","open":9600,"high":9680,"low":9530,"close":9680,"volume":32,"rsi_14":64.13,"sma_20":9457.0,"sma_60":9626.67,"sma_120":10587.75},{"date":"2026-08-19","open":9680,"high":9680,"low":9500,"close":9650,"volume":77,"rsi_14":62.77,"sma_20":9479.5,"sma_60":9612.67,"sma_120":10567.42},{"date":"2026-08-20","open":9970,"high":9970,"low":9020,"close":9540,"volume":665,"rsi_14":48.89,"sma_20":9486.5,"sma_60":9596.33,"sma_120":10546.33},{"date":"2026-08-21","open":9540,"high":9680,"low":9540,"close":9680,"volume":21,"rsi_14":59.18,"sma_20":9506.5,"sma_60":9586.0,"sma_120":10527.58},{"date":"2026-08-24","open":9680,"high":9680,"low":9400,"close":9500,"volume":58,"rsi_14":50.43,"sma_20":9512.0,"sma_60":9577.33,"sma_120":10507.92},{"date":"2026-08-25","open":9500,"high":9500,"low":9260,"close":9330,"volume":73,"rsi_14":49.15,"sma_20":9504.5,"sma_60":9565.83,"sma_120":10487.92},{"date":"2026-08-26","open":9490,"high":9490,"low":9120,"close":9140,"volume":3884,"rsi_14":44.62,"sma_20":9490.5,"sma_60":9553.5,"sma_120":10468.25},{"date":"2026-08-27","open":9140,"high":9270,"low":9110,"close":9230,"volume":1582,"rsi_14":43.31,"sma_20":9481.5,"sma_60":9545.67,"sma_120":10452.08},{"date":"2026-08-28","open":9100,"high":9200,"low":9090,"close":9190,"volume":1408,"rsi_14":37.7,"sma_20":9463.0,"sma_60":9540.5,"sma_120":10431.33},{"date":"2026-08-31","open":9190,"high":9190,"low":9090,"close":9090,"volume":234,"rsi_14":35.11,"sma_20":9442.5,"sma_60":9525.5,"sma_120":10410.83},{"date":"2026-09-01","open":9090,"high":9250,"low":9060,"close":9180,"volume":362,"rsi_14":34.62,"sma_20":9427.0,"sma_60":9510.33,"sma_120":10393.67},{"date":"2026-09-02","open":9270,"high":9270,"low":9150,"close":9150,"volume":7,"rsi_14":34.62,"sma_20":9417.0,"sma_60":9496.83,"sma_120":10377.17},{"date":"2026-09-03","open":9350,"high":9350,"low":9100,"close":9210,"volume":227,"rsi_14":35.11,"sma_20":9413.5,"sma_60":9487.67,"sma_120":10359.83},{"date":"2026-09-04","open":9300,"high":9300,"low":9150,"close":9280,"volume":8,"rsi_14":38.41,"sma_20":9407.5,"sma_60":9482.17,"sma_120":10343.08},{"date":"2026-09-07","open":9260,"high":9260,"low":9250,"close":9250,"volume":3,"rsi_14":33.83,"sma_20":9395.5,"sma_60":9479.67,"sma_120":10326.83},{"date":"2026-09-08","open":9230,"high":9230,"low":9110,"close":9220,"volume":623,"rsi_14":33.83,"sma_20":9382.5,"sma_60":9474.67,"sma_120":10311.17},{"date":"2026-09-09","open":9190,"high":9200,"low":9100,"close":9200,"volume":305,"rsi_14":36.29,"sma_20":9363.5,"sma_60":9465.17,"sma_120":10294.75},{"date":"2026-09-10","open":9200,"high":9200,"low":9100,"close":9190,"volume":252,"rsi_14":27.93,"sma_20":9345.5,"sma_60":9455.17,"sma_120":10278.33},{"date":"2026-09-11","open":9270,"high":9270,"low":9250,"close":9250,"volume":14,"rsi_14":37.37,"sma_20":9328.0,"sma_60":9447.17,"sma_120":10261.67},{"date":"2026-09-14","open":9240,"high":9250,"low":9240,"close":9250,"volume":7,"rsi_14":45.12,"sma_20":9310.5,"sma_60":9441.33,"sma_120":10242.25},{"date":"2026-09-15","open":9240,"high":9250,"low":9240,"close":9250,"volume":4,"rsi_14":58.73,"sma_20":9289.0,"sma_60":9437.33,"sma_120":10225.25},{"date":"2026-09-16","open":9250,"high":9250,"low":9240,"close":9240,"volume":43,"rsi_14":50.91,"sma_20":9268.5,"sma_60":9434.33,"sma_120":10208.17},{"date":"2026-09-17","open":9290,"high":9290,"low":9200,"close":9250,"volume":5,"rsi_14":55.77,"sma_20":9254.0,"sma_60":9431.67,"sma_120":10189.5},{"date":"2026-09-18","open":9250,"high":9250,"low":9200,"close":9200,"volume":22,"rsi_14":61.7,"sma_20":9230.0,"sma_60":9425.83,"sma_120":10168.92},{"date":"2026-09-21","open":9200,"high":9200,"low":9070,"close":9190,"volume":77,"rsi_14":51.28,"sma_20":9214.5,"sma_60":9417.67,"sma_120":10148.17},{"date":"2026-09-22","open":9190,"high":9190,"low":9190,"close":9190,"volume":501,"rsi_14":55.56,"sma_20":9207.5,"sma_60":9409.67,"sma_120":10127.42},{"date":"2026-09-23","open":9150,"high":9150,"low":9000,"close":9130,"volume":215,"rsi_14":38.89,"sma_20":9207.0,"sma_60":9402.17,"sma_120":10106.33},{"date":"2026-09-28","open":9130,"high":9130,"low":9100,"close":9110,"volume":46,"rsi_14":22.58,"sma_20":9201.0,"sma_60":9394.33,"sma_120":10085.25},{"date":"2026-09-29","open":9190,"high":9190,"low":9030,"close":9110,"volume":36,"rsi_14":25.0,"sma_20":9197.0,"sma_60":9387.83,"sma_120":10064.25},{"date":"2026-09-30","open":9290,"high":9290,"low":9080,"close":9110,"volume":14,"rsi_14":28.0,"sma_20":9198.0,"sma_60":9381.5,"sma_120":10042.83},{"date":"2026-10-01","open":9100,"high":9100,"low":9100,"close":9100,"volume":23,"rsi_14":29.17,"sma_20":9194.0,"sma_60":9372.83,"sma_120":10021.42},{"date":"2026-10-02","open":9100,"high":9160,"low":9000,"close":9160,"volume":407,"rsi_14":44.83,"sma_20":9194.5,"sma_60":9365.17,"sma_120":10000.5},{"date":"2026-10-06","open":9990,"high":9990,"low":9010,"close":9140,"volume":759,"rsi_14":28.0,"sma_20":9191.0,"sma_60":9358.0,"sma_120":9980.92},{"date":"2026-10-07","open":9140,"high":9140,"low":9100,"close":9140,"volume":8,"rsi_14":28.0,"sma_20":9184.0,"sma_60":9350.83,"sma_120":9961.33},{"date":"2026-10-08","open":9120,"high":9120,"low":9000,"close":9000,"volume":595,"rsi_14":17.95,"sma_20":9171.5,"sma_60":9341.67,"sma_120":9938.83},{"date":"2026-10-12","open":9000,"high":9100,"low":8950,"close":9100,"volume":152,"rsi_14":35.42,"sma_20":9165.5,"sma_60":9331.83,"sma_120":9918.0},{"date":"2026-10-13","open":9000,"high":9000,"low":8990,"close":8990,"volume":68,"rsi_14":27.59,"sma_20":9155.0,"sma_60":9320.33,"sma_120":9895.83},{"date":"2026-10-14","open":8990,"high":9090,"low":8990,"close":9090,"volume":26,"rsi_14":41.27,"sma_20":9150.0,"sma_60":9313.5,"sma_120":9874.5},{"date":"2026-10-15","open":9090,"high":9090,"low":8510,"close":8930,"volume":199,"rsi_14":33.33,"sma_20":9134.0,"sma_60":9302.5,"sma_120":9851.33},{"date":"2026-10-16","open":8930,"high":9060,"low":8930,"close":9060,"volume":16,"rsi_14":42.86,"sma_20":9124.5,"sma_60":9292.67,"sma_120":9828.33},{"date":"2026-10-19","open":9090,"high":9090,"low":9090,"close":9090,"volume":8,"rsi_14":47.73,"sma_20":9116.5,"sma_60":9287.5,"sma_120":9806.67},{"date":"2026-10-20","open":9090,"high":9090,"low":9080,"close":9080,"volume":31,"rsi_14":48.28,"sma_20":9108.5,"sma_60":9285.5,"sma_120":9783.33},{"date":"2026-10-21","open":9250,"high":9250,"low":9150,"close":9150,"volume":41,"rsi_14":52.13,"sma_20":9103.5,"sma_60":9281.33,"sma_120":9760.67},{"date":"2026-10-22","open":9090,"high":9090,"low":8570,"close":9050,"volume":242,"rsi_14":47.12,"sma_20":9096.0,"sma_60":9277.5,"sma_120":9736.83},{"date":"2026-10-23","open":8749,"high":9030,"low":8749,"close":8950,"volume":139,"rsi_14":43.36,"sma_20":9084.0,"sma_60":9270.17,"sma_120":9710.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.08,"pbr":0.24,"ttm_eps":null,"close":11389.4033},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.06,"pbr":0.22,"ttm_eps":null,"close":10819.4658},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.05,"pbr":0.22,"ttm_eps":null,"close":10765.5039},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.06,"pbr":0.2,"ttm_eps":null,"close":9864.3408},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.17,"pbr":0.25,"ttm_eps":null,"close":12684.1084},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.21,"pbr":0.23,"ttm_eps":null,"close":11569.7676},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.27,"ttm_eps":null,"close":12900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.24,"ttm_eps":null,"close":11660.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.19,"ttm_eps":null,"close":9580.0}],"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":"하이트진로홀딩스우","phase":"above-fold","symbol_resolved":true}