{"status":"ok","report":{"price_analysis":{"current":7440.0,"change_1d":-1.9,"change_7d":-6.9,"change_30d":0.4,"high_30d":8220.0,"low_30d":7200.0,"position_in_range":24.0,"support":7302.0,"resistance":8118.0},"summary":"유유제약2우B(000227)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 24.05억. 현재가 7,440원, 전일 대비 -1.8%, 30일 +0.4%. PER 11.1배 / ROE 2.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 94.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.1배입니다. ROE 2.4%입니다. 시가총액 24.05억. 매출 1443.71억, 영업이익 131.62억.","grade":"C","comment":"PER 11.05배, ROE 2.43%","per":11.05,"pbr":0.82,"roe":2.43,"eps":673.25,"revenue":144370510902.0,"operating_income":13161788122.0,"net_income":12430443629.0,"market_cap":2405411520,"profit_margin":8.61,"roa":1.71,"operating_margin":9.12,"gross_margin":40.15,"debt_ratio":0.4220996025999923,"total_assets":207884237136.0,"total_equity":146181207530.0,"total_debt":61703029606.0,"dividend_yield":1.6892,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.3로 중립 구간입니다. MACD(0.45)가 시그널선(52.41)을 하회합니다(데드크로스). SMA20 7796, SMA60 7547 — 혼조세입니다. 볼린저밴드 7451~8140 (현재 위치 -2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":45.29411764705882,"macd":0.45335308366065874,"macd_signal":52.411522669153925,"sma_20":7795.5,"sma_60":7547.0,"bb_upper":8140.143293856126,"bb_lower":7450.856706143874,"atr_14":191.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -94.00, 기관 순매수 0.00. 30일 누적: 외국인 42.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-94.0,"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":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-20","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-19","foreign_net":-88.0,"institution_net":0.0,"retail_net":88.0},{"date":"2026-10-16","foreign_net":-46.0,"institution_net":0.0,"retail_net":46.0},{"date":"2026-10-15","foreign_net":-14.0,"institution_net":0.0,"retail_net":14.0},{"date":"2026-10-14","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-13","foreign_net":-5.0,"institution_net":0.0,"retail_net":5.0},{"date":"2026-10-12","foreign_net":-7.0,"institution_net":0.0,"retail_net":7.0},{"date":"2026-10-08","foreign_net":110.0,"institution_net":0.0,"retail_net":-110.0},{"date":"2026-10-07","foreign_net":-9.0,"institution_net":0.0,"retail_net":9.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-10-01","foreign_net":30.0,"institution_net":0.0,"retail_net":-30.0},{"date":"2026-09-30","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-09-29","foreign_net":8.0,"institution_net":0.0,"retail_net":-8.0},{"date":"2026-09-28","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-09-23","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-09-17","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-09-16","foreign_net":14.0,"institution_net":0.0,"retail_net":-14.0},{"date":"2026-09-15","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-09-14","foreign_net":-12.0,"institution_net":0.0,"retail_net":12.0},{"date":"2026-09-11","foreign_net":57.0,"institution_net":0.0,"retail_net":-57.0},{"date":"2026-09-10","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-09-09","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-08","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":0,"retail_net":1.0},"d3":{"foreign_net":-4.0,"institution_net":0,"retail_net":4.0},"d7":{"foreign_net":-154.0,"institution_net":0,"retail_net":154.0},"d14":{"foreign_net":-71.0,"institution_net":0,"retail_net":71.0},"d30":{"foreign_net":42.0,"institution_net":0,"retail_net":-42.0}}},"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 11.05x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +3.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.3,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-7.0,"unit":"%","percentile":41,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":45.3,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":62,"summary":"순차입금비율 0.4x","metrics":[{"name":"순차입금비율","value":0.42,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.05x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.3%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":40.15,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.05,"current_pbr":0.82,"per_5y_high":28.44,"per_5y_low":0.19,"per_5y_avg":9.93,"per_percentile":55.6,"pbr_5y_high":1.38,"pbr_5y_low":0.94,"pbr_5y_avg":1.2,"pbr_percentile":0.0,"per_5y_median":0.69,"pbr_5y_median":1.22,"history":[{"quarter":"2024-Q2","per":0.5,"pbr":1.38},{"quarter":"2024-Q3","per":0.22,"pbr":1.25},{"quarter":"2024-Q4","per":0.19,"pbr":1.13},{"quarter":"2025-Q1","per":0.39,"pbr":1.11},{"quarter":"2025-Q2","per":0.69,"pbr":1.24},{"quarter":"2025-Q3","per":28.44,"pbr":1.22},{"quarter":"2025-Q4","per":24.07,"pbr":1.28},{"quarter":"2026-Q1","per":22.22,"pbr":1.21},{"quarter":"2026-Q2","per":12.66,"pbr":0.94},{"quarter":"현재","per":11.05,"pbr":0.82}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":10988.915,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10227.0166,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9477.3857,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":9418.0293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10387.5322,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10585.3896,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8520.0,"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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.5,"eps":21810.3955,"close":10988.92,"source":"reported"},{"date":"2024-07","per":0.52,"eps":21810.3955,"close":11330.79,"source":"reported"},{"date":"2024-08","per":0.5,"eps":21810.3955,"close":10891.24,"source":"reported"},{"date":"2024-09","per":0.22,"eps":47187.602,"close":10227.02,"source":"reported"},{"date":"2024-10","per":0.21,"eps":47187.602,"close":9826.53,"source":"reported"},{"date":"2024-11","per":0.2,"eps":47187.602,"close":9513.96,"source":"reported"},{"date":"2024-12","per":0.19,"eps":49653.8817,"close":9477.39,"source":"reported"},{"date":"2025-01","per":0.19,"eps":49653.8817,"close":9536.74,"source":"reported"},{"date":"2025-02","per":0.19,"eps":49653.8817,"close":9516.96,"source":"reported"},{"date":"2025-03","per":0.39,"eps":24368.4293,"close":9418.03,"source":"reported"},{"date":"2025-04","per":0.43,"eps":24368.4293,"close":10357.85,"source":"reported"},{"date":"2025-05","per":0.42,"eps":24368.4293,"close":10239.14,"source":"reported"},{"date":"2025-06","per":0.69,"eps":15150.1691,"close":10387.53,"source":"reported"},{"date":"2025-07","per":0.69,"eps":15150.1691,"close":10407.32,"source":"reported"},{"date":"2025-08","per":0.68,"eps":15150.1691,"close":10288.6,"source":"reported"},{"date":"2025-09","per":28.44,"eps":372.24,"close":10585.39,"source":"reported"},{"date":"2025-10","per":27.0,"eps":372.24,"close":10051.17,"source":"reported"},{"date":"2025-11","per":28.38,"eps":372.24,"close":10565.6,"source":"reported"},{"date":"2025-12","per":24.07,"eps":464.55,"close":11180.0,"source":"reported"},{"date":"2026-01","per":22.73,"eps":464.55,"close":10560.0,"source":"reported"},{"date":"2026-02","per":22.32,"eps":464.55,"close":10370.0,"source":"reported"},{"date":"2026-03","per":22.22,"eps":482.4,"close":10720.0,"source":"reported"},{"date":"2026-04","per":22.41,"eps":482.4,"close":10810.0,"source":"reported"},{"date":"2026-05","per":22.12,"eps":482.4,"close":10670.0,"source":"reported"},{"date":"2026-06","per":12.66,"eps":673.25,"close":8520.0,"source":"reported"},{"date":"2026-07","per":10.99,"eps":673.25,"close":7400.0,"source":"reported"},{"date":"2026-08","per":11.53,"eps":673.25,"close":7760.0,"source":"reported"},{"date":"2026-09","per":11.41,"eps":673.25,"close":7680.0,"source":"reported"},{"date":"2026-10","per":11.21,"eps":673.25,"close":7550.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.78,"std":10.71,"upper_1sd":20.48,"lower_1sd":0.0,"current":11.21,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.6892,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":18.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.42,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.69,"summary":"배당수익률 1.69%","metrics":[{"name":"배당수익률","value":1.69,"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":"11.1배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.4%"}],"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":"2026-10-23T23:45:57.778925+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.024320258486511627,"dividend_yield":null,"eps":221.0,"revenue":36697112366.0,"operating_income":4002469928.0,"net_income":3555164753.0,"market_cap":null,"profit_margin":0.09687859681008232,"operating_margin":0.1090677077825966,"roa":0.017101656200485153,"gross_margin":0.40145402682008946,"total_equity":146181207530.0,"total_assets":207884237136.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":43.8,"pbr":1.03,"roe":0.023510842256804526,"dividend_yield":null,"eps":170.79,"revenue":35541599771.0,"operating_income":4302899120.0,"net_income":3351641653.0,"market_cap":null,"profit_margin":0.09430193560771444,"operating_margin":0.12106655715342701,"roa":0.01616951764902261,"gross_margin":0.4097379532106037,"total_equity":142557277038.0,"total_assets":207281486421.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":121.71,"pbr":1.04,"roe":0.008581496966625884,"dividend_yield":null,"eps":61.46,"revenue":34339329732.0,"operating_income":-129073832.0,"net_income":1206077605.0,"market_cap":null,"profit_margin":0.035122339731520305,"operating_margin":-0.003758775520878009,"roa":0.005820186476193016,"gross_margin":null,"total_equity":140543964496.0,"total_assets":207223189486.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":34.0,"pbr":1.06,"roe":0.031039828241350733,"dividend_yield":null,"eps":220.0,"revenue":37792469033.0,"operating_income":4985492906.0,"net_income":4317559618.0,"market_cap":null,"profit_margin":0.11424391495114941,"operating_margin":0.13191762892354872,"roa":0.021329944154518683,"gross_margin":null,"total_equity":139097406868.0,"total_assets":202417764750.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":248.09,"pbr":1.09,"roe":0.004391165838496553,"dividend_yield":null,"eps":30.15,"revenue":35846274558.0,"operating_income":2245951213.0,"net_income":591697065.0,"market_cap":null,"profit_margin":0.016506514897179123,"operating_margin":0.06265508035893676,"roa":0.0029378271134056395,"gross_margin":null,"total_equity":134747146148.0,"total_assets":201406359925.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":48.91,"pbr":1.08,"roe":0.022052680162294815,"dividend_yield":null,"eps":152.94,"revenue":32906593649.0,"operating_income":3916815452.0,"net_income":3001399438.0,"market_cap":null,"profit_margin":0.09120966667089864,"operating_margin":0.11902828636044582,"roa":0.01431834778463938,"gross_margin":null,"total_equity":136101345320.0,"total_assets":209619118291.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":1.09,"roe":-0.004482495179498668,"dividend_yield":null,"eps":-30.85,"revenue":32965755046.0,"operating_income":-268000449.0,"net_income":-605420819.0,"market_cap":null,"profit_margin":-0.01836514340882541,"operating_margin":-0.008129662088007254,"roa":-0.002915058024225267,"gross_margin":null,"total_equity":135063350825.0,"total_assets":207687399005.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.02505653362396189,"dividend_yield":null,"eps":14997.92911120879,"revenue":33599944455.0,"operating_income":3517755032.0,"net_income":3288702528.0,"market_cap":null,"profit_margin":0.09787821323349268,"operating_margin":0.10469526331245241,"roa":0.016377624359246813,"gross_margin":null,"total_equity":131251296662.0,"total_assets":200804613408.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.015855661406350925,"dividend_yield":null,"eps":9248.410198791209,"revenue":33176915977.0,"operating_income":3782409192.0,"net_income":2027964646.0,"market_cap":null,"profit_margin":0.06112577333607177,"operating_margin":0.1140072571730949,"roa":0.010239084157613584,"gross_margin":null,"total_equity":127901611546.0,"total_assets":198061136600.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.04430119567575282,"dividend_yield":null,"eps":25438.392406043957,"revenue":33404602604.0,"operating_income":4665177967.0,"net_income":5578057130.0,"market_cap":null,"profit_margin":0.1669846875930822,"operating_margin":0.13965674198565,"roa":0.02835665685167779,"gross_margin":null,"total_equity":125912112414.0,"total_assets":196710675704.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.004549544278017487,"dividend_yield":null,"eps":-2497.1297045604397,"revenue":34608468722.0,"operating_income":282422438.0,"net_income":-547563381.0,"market_cap":null,"profit_margin":-0.015821658721696736,"operating_margin":0.008160500837775263,"roa":-0.002762492499533903,"gross_margin":null,"total_equity":120355654883.0,"total_assets":198213526767.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":-0.018841063966322957,"dividend_yield":null,"eps":-10379.277418681319,"revenue":34090872324.0,"operating_income":-1510527129.0,"net_income":-2275937940.0,"market_cap":null,"profit_margin":-0.06676091824138328,"operating_margin":-0.044308843570910555,"roa":-0.011577494109070876,"gross_margin":null,"total_equity":120796678153.0,"total_assets":196582949519.0}],"current_price":7440.0,"change_pct":-1.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":5862.0},{"date":"2017-04-12","close":5887.0},{"date":"2017-04-13","close":5887.0},{"date":"2017-04-14","close":5887.0},{"date":"2017-04-17","close":5887.0},{"date":"2017-04-18","close":5887.0},{"date":"2017-04-19","close":5912.0},{"date":"2017-04-20","close":5912.0},{"date":"2017-04-21","close":6013.0},{"date":"2017-04-24","close":5988.0},{"date":"2017-04-25","close":6165.0},{"date":"2017-04-26","close":6140.0},{"date":"2017-04-27","close":5988.0},{"date":"2017-04-28","close":6089.0},{"date":"2017-05-02","close":6291.0},{"date":"2017-05-04","close":6291.0},{"date":"2017-05-08","close":6468.0},{"date":"2017-05-10","close":6367.0},{"date":"2017-05-11","close":6418.0},{"date":"2017-05-12","close":6544.0},{"date":"2017-05-15","close":6923.0},{"date":"2017-05-16","close":6822.0},{"date":"2017-05-17","close":6872.0},{"date":"2017-05-18","close":6822.0},{"date":"2017-05-19","close":6898.0},{"date":"2017-05-22","close":6746.0},{"date":"2017-05-23","close":6771.0},{"date":"2017-05-24","close":6746.0},{"date":"2017-05-25","close":7024.0},{"date":"2017-05-26","close":8540.0},{"date":"2017-05-29","close":8161.0},{"date":"2017-05-30","close":8035.0},{"date":"2017-05-31","close":7580.0},{"date":"2017-06-01","close":7454.0},{"date":"2017-06-02","close":7479.0},{"date":"2017-06-05","close":7454.0},{"date":"2017-06-07","close":7479.0},{"date":"2017-06-08","close":7833.0},{"date":"2017-06-09","close":8161.0},{"date":"2017-06-12","close":8313.0},{"date":"2017-06-13","close":8262.0},{"date":"2017-06-14","close":8995.0},{"date":"2017-06-15","close":8439.0},{"date":"2017-06-16","close":8287.0},{"date":"2017-06-19","close":8136.0},{"date":"2017-06-20","close":8793.0},{"date":"2017-06-21","close":8742.0},{"date":"2017-06-22","close":9146.0},{"date":"2017-06-23","close":10107.0},{"date":"2017-06-26","close":9778.0},{"date":"2017-06-27","close":9450.0},{"date":"2017-06-28","close":9702.0},{"date":"2017-06-29","close":9197.0},{"date":"2017-06-30","close":8970.0},{"date":"2017-07-03","close":8111.0},{"date":"2017-07-04","close":7732.0},{"date":"2017-07-05","close":7732.0},{"date":"2017-07-06","close":8035.0},{"date":"2017-07-07","close":8136.0},{"date":"2017-07-10","close":7883.0},{"date":"2017-07-11","close":7681.0},{"date":"2017-07-12","close":7681.0},{"date":"2017-07-13","close":7757.0},{"date":"2017-07-14","close":7605.0},{"date":"2017-07-17","close":7706.0},{"date":"2017-07-18","close":7605.0},{"date":"2017-07-19","close":7630.0},{"date":"2017-07-20","close":7605.0},{"date":"2017-07-21","close":7529.0},{"date":"2017-07-24","close":7555.0},{"date":"2017-07-25","close":7479.0},{"date":"2017-07-26","close":7251.0},{"date":"2017-07-27","close":7353.0},{"date":"2017-07-28","close":7327.0},{"date":"2017-07-31","close":7378.0},{"date":"2017-08-01","close":7605.0},{"date":"2017-08-02","close":7504.0},{"date":"2017-08-03","close":8212.0},{"date":"2017-08-04","close":8060.0},{"date":"2017-08-07","close":8009.0},{"date":"2017-08-08","close":7959.0},{"date":"2017-08-09","close":8085.0},{"date":"2017-08-10","close":10511.0},{"date":"2017-08-11","close":12658.0},{"date":"2017-08-14","close":16448.0},{"date":"2017-08-16","close":14958.0},{"date":"2017-08-17","close":14528.0},{"date":"2017-08-18","close":14528.0},{"date":"2017-08-21","close":13492.0},{"date":"2017-08-22","close":12810.0},{"date":"2017-08-23","close":12532.0},{"date":"2017-08-24","close":12861.0},{"date":"2017-08-25","close":13037.0},{"date":"2017-08-28","close":13139.0},{"date":"2017-08-29","close":13492.0},{"date":"2017-08-30","close":14149.0},{"date":"2017-08-31","close":13644.0},{"date":"2017-09-01","close":13164.0},{"date":"2017-09-04","close":12734.0},{"date":"2017-09-05","close":12381.0},{"date":"2017-09-06","close":12355.0},{"date":"2017-09-07","close":12027.0},{"date":"2017-09-08","close":11698.0},{"date":"2017-09-11","close":11092.0},{"date":"2017-09-12","close":11016.0},{"date":"2017-09-13","close":11117.0},{"date":"2017-09-14","close":10915.0},{"date":"2017-09-15","close":10587.0},{"date":"2017-09-18","close":10536.0},{"date":"2017-09-19","close":11572.0},{"date":"2017-09-20","close":11698.0},{"date":"2017-09-21","close":11926.0},{"date":"2017-09-22","close":11092.0},{"date":"2017-09-25","close":10056.0},{"date":"2017-09-26","close":10132.0},{"date":"2017-09-27","close":10486.0},{"date":"2017-09-28","close":10157.0},{"date":"2017-09-29","close":10182.0},{"date":"2017-10-10","close":9829.0},{"date":"2017-10-11","close":10233.0},{"date":"2017-10-12","close":10182.0},{"date":"2017-10-13","close":10056.0},{"date":"2017-10-16","close":9702.0},{"date":"2017-10-17","close":9525.0},{"date":"2017-10-18","close":9475.0},{"date":"2017-10-19","close":9424.0},{"date":"2017-10-20","close":9399.0},{"date":"2017-10-23","close":10435.0},{"date":"2017-10-24","close":10132.0},{"date":"2017-10-25","close":10789.0},{"date":"2017-10-26","close":11825.0},{"date":"2017-10-27","close":11244.0},{"date":"2017-10-30","close":10587.0},{"date":"2017-10-31","close":10688.0},{"date":"2017-11-01","close":11244.0},{"date":"2017-11-02","close":11117.0},{"date":"2017-11-03","close":11623.0},{"date":"2017-11-06","close":11698.0},{"date":"2017-11-07","close":11269.0},{"date":"2017-11-08","close":11067.0},{"date":"2017-11-09","close":11774.0},{"date":"2017-11-10","close":11698.0},{"date":"2017-11-13","close":11446.0},{"date":"2017-11-14","close":11648.0},{"date":"2017-11-15","close":11749.0},{"date":"2017-11-16","close":11521.0},{"date":"2017-11-17","close":11976.0},{"date":"2017-11-20","close":12002.0},{"date":"2017-11-21","close":12204.0},{"date":"2017-11-22","close":11850.0},{"date":"2017-11-23","close":11673.0},{"date":"2017-11-24","close":11370.0},{"date":"2017-11-27","close":11269.0},{"date":"2017-11-28","close":11370.0},{"date":"2017-11-29","close":11218.0},{"date":"2017-11-30","close":11319.0},{"date":"2017-12-01","close":11319.0},{"date":"2017-12-04","close":11193.0},{"date":"2017-12-05","close":10991.0},{"date":"2017-12-06","close":10915.0},{"date":"2017-12-07","close":10486.0},{"date":"2017-12-08","close":9728.0},{"date":"2017-12-11","close":9904.0},{"date":"2017-12-12","close":9753.0},{"date":"2017-12-13","close":9930.0},{"date":"2017-12-14","close":9753.0},{"date":"2017-12-15","close":9601.0},{"date":"2017-12-18","close":9601.0},{"date":"2017-12-19","close":9349.0},{"date":"2017-12-20","close":9197.0},{"date":"2017-12-21","close":9146.0},{"date":"2017-12-22","close":9247.0},{"date":"2017-12-26","close":9601.0},{"date":"2017-12-27","close":9525.0},{"date":"2017-12-28","close":9424.0},{"date":"2018-01-02","close":8740.9268},{"date":"2018-01-03","close":8717.5547},{"date":"2018-01-04","close":8624.0693},{"date":"2018-01-05","close":8740.9268},{"date":"2018-01-08","close":8764.2979},{"date":"2018-01-09","close":8974.6416},{"date":"2018-01-10","close":8927.8984},{"date":"2018-01-11","close":9021.3857},{"date":"2018-01-12","close":9044.7559},{"date":"2018-01-15","close":9068.127},{"date":"2018-01-16","close":8694.1846},{"date":"2018-01-17","close":8553.9561},{"date":"2018-01-18","close":8530.585},{"date":"2018-01-19","close":8624.0693},{"date":"2018-01-22","close":8740.9268},{"date":"2018-01-23","close":8647.4414},{"date":"2018-01-24","close":8740.9268},{"date":"2018-01-25","close":8764.2979},{"date":"2018-01-26","close":8951.2705},{"date":"2018-01-29","close":9044.7559},{"date":"2018-01-30","close":9138.2422},{"date":"2018-01-31","close":9068.127},{"date":"2018-02-01","close":9068.127},{"date":"2018-02-02","close":8881.1553},{"date":"2018-02-05","close":9465.4424},{"date":"2018-02-06","close":9301.8428},{"date":"2018-02-07","close":10002.9863},{"date":"2018-02-08","close":9979.6143},{"date":"2018-02-09","close":9909.501},{"date":"2018-02-12","close":9488.8145},{"date":"2018-02-13","close":9184.9844},{"date":"2018-02-14","close":8787.6699},{"date":"2018-02-19","close":8857.7842},{"date":"2018-02-20","close":8998.0127},{"date":"2018-02-21","close":8951.2705},{"date":"2018-02-22","close":8834.4131},{"date":"2018-02-23","close":8787.6699},{"date":"2018-02-26","close":8787.6699},{"date":"2018-02-27","close":8974.6416},{"date":"2018-02-28","close":8974.6416},{"date":"2018-03-02","close":8904.5283},{"date":"2018-03-05","close":8811.042},{"date":"2018-03-06","close":8764.2979},{"date":"2018-03-07","close":8764.2979},{"date":"2018-03-08","close":8694.1846},{"date":"2018-03-09","close":8740.9268},{"date":"2018-03-12","close":11358.5312},{"date":"2018-03-13","close":10937.8457},{"date":"2018-03-14","close":10236.7002},{"date":"2018-03-15","close":9816.0137},{"date":"2018-03-16","close":9792.6436},{"date":"2018-03-19","close":9652.4141},{"date":"2018-03-20","close":9582.2998},{"date":"2018-03-21","close":9769.2715},{"date":"2018-03-22","close":9582.2998},{"date":"2018-03-23","close":9325.2139},{"date":"2018-03-26","close":9512.1855},{"date":"2018-03-27","close":9582.2998},{"date":"2018-03-28","close":9418.6992},{"date":"2018-03-29","close":9512.1855},{"date":"2018-03-30","close":9652.4141},{"date":"2018-04-02","close":9395.3281},{"date":"2018-04-03","close":9348.584},{"date":"2018-04-04","close":9208.3555},{"date":"2018-04-05","close":9255.1006},{"date":"2018-04-06","close":9255.1006},{"date":"2018-04-09","close":9255.1006},{"date":"2018-04-10","close":9325.2139},{"date":"2018-04-11","close":9325.2139},{"date":"2018-04-12","close":9255.1006},{"date":"2018-04-13","close":9301.8428},{"date":"2018-04-16","close":9278.4707},{"date":"2018-04-17","close":9208.3555},{"date":"2018-04-18","close":9138.2422},{"date":"2018-04-19","close":8834.4131},{"date":"2018-04-20","close":8927.8984},{"date":"2018-04-23","close":8787.6699},{"date":"2018-04-24","close":8857.7842},{"date":"2018-04-25","close":9091.499},{"date":"2018-04-26","close":9138.2422},{"date":"2018-04-27","close":9161.6143},{"date":"2018-04-30","close":8974.6416},{"date":"2018-05-02","close":8834.4131},{"date":"2018-05-03","close":8787.6699},{"date":"2018-05-04","close":8717.5547},{"date":"2018-05-08","close":8998.0127},{"date":"2018-05-09","close":9488.8145},{"date":"2018-05-10","close":9442.0713},{"date":"2018-05-11","close":10049.7295},{"date":"2018-05-14","close":10447.043},{"date":"2018-05-15","close":10049.7295},{"date":"2018-05-16","close":10002.9863},{"date":"2018-05-17","close":10213.3301},{"date":"2018-05-18","close":10587.2725},{"date":"2018-05-21","close":11685.7314},{"date":"2018-05-23","close":10517.1582},{"date":"2018-05-24","close":9816.0137},{"date":"2018-05-25","close":10002.9863},{"date":"2018-05-28","close":9862.7568},{"date":"2018-05-29","close":9699.1572},{"date":"2018-05-30","close":9675.7861},{"date":"2018-05-31","close":9675.7861},{"date":"2018-06-01","close":9675.7861},{"date":"2018-06-04","close":9512.1855},{"date":"2018-06-05","close":9629.0439},{"date":"2018-06-07","close":10119.8438},{"date":"2018-06-08","close":10073.1006},{"date":"2018-06-11","close":9839.3857},{"date":"2018-06-12","close":9909.501},{"date":"2018-06-14","close":9862.7568},{"date":"2018-06-15","close":10143.2158},{"date":"2018-06-18","close":10143.2158},{"date":"2018-06-19","close":9769.2715},{"date":"2018-06-20","close":9886.1289},{"date":"2018-06-21","close":9816.0137},{"date":"2018-06-22","close":9675.7861},{"date":"2018-06-25","close":9582.2998},{"date":"2018-06-26","close":9442.0713},{"date":"2018-06-27","close":9348.584},{"date":"2018-06-28","close":9114.8701},{"date":"2018-06-29","close":9068.127},{"date":"2018-07-02","close":8647.4414},{"date":"2018-07-03","close":8787.6699},{"date":"2018-07-04","close":8904.5283},{"date":"2018-07-05","close":8998.0127},{"date":"2018-07-06","close":8951.2705},{"date":"2018-07-09","close":8834.4131},{"date":"2018-07-10","close":8811.042},{"date":"2018-07-11","close":8881.1553},{"date":"2018-07-12","close":8927.8984},{"date":"2018-07-13","close":8857.7842},{"date":"2018-07-16","close":8951.2705},{"date":"2018-07-17","close":8904.5283},{"date":"2018-07-18","close":8927.8984},{"date":"2018-07-19","close":8881.1553},{"date":"2018-07-20","close":8787.6699},{"date":"2018-07-23","close":8413.7275},{"date":"2018-07-24","close":8553.9561},{"date":"2018-07-25","close":8390.3555},{"date":"2018-07-26","close":8717.5547},{"date":"2018-07-27","close":8740.9268},{"date":"2018-07-30","close":8717.5547},{"date":"2018-07-31","close":8717.5547},{"date":"2018-08-01","close":8740.9268},{"date":"2018-08-02","close":8834.4131},{"date":"2018-08-03","close":8787.6699},{"date":"2018-08-06","close":8764.2979},{"date":"2018-08-07","close":9114.8701},{"date":"2018-08-08","close":9068.127},{"date":"2018-08-09","close":8834.4131},{"date":"2018-08-10","close":8717.5547},{"date":"2018-08-13","close":8600.6973},{"date":"2018-08-14","close":8787.6699},{"date":"2018-08-16","close":8717.5547},{"date":"2018-08-17","close":8787.6699},{"date":"2018-08-20","close":8740.9268},{"date":"2018-08-21","close":8717.5547},{"date":"2018-08-22","close":8811.042},{"date":"2018-08-23","close":8764.2979},{"date":"2018-08-24","close":8904.5283},{"date":"2018-08-27","close":8717.5547},{"date":"2018-08-28","close":8717.5547},{"date":"2018-08-29","close":8647.4414},{"date":"2018-08-30","close":8647.4414},{"date":"2018-08-31","close":8413.7275},{"date":"2018-09-03","close":8600.6973},{"date":"2018-09-04","close":8787.6699},{"date":"2018-09-05","close":8600.6973},{"date":"2018-09-06","close":8624.0693},{"date":"2018-09-07","close":8577.3262},{"date":"2018-09-10","close":8624.0693},{"date":"2018-09-11","close":8647.4414},{"date":"2018-09-12","close":8694.1846},{"date":"2018-09-13","close":8624.0693},{"date":"2018-09-14","close":8600.6973},{"date":"2018-09-17","close":8553.9561},{"date":"2018-09-18","close":8647.4414},{"date":"2018-09-19","close":8647.4414},{"date":"2018-09-20","close":8694.1846},{"date":"2018-09-21","close":8647.4414},{"date":"2018-09-27","close":8717.5547},{"date":"2018-09-28","close":8694.1846},{"date":"2018-10-01","close":8717.5547},{"date":"2018-10-02","close":8553.9561},{"date":"2018-10-04","close":8577.3262},{"date":"2018-10-05","close":8530.585},{"date":"2018-10-08","close":8366.9834},{"date":"2018-10-10","close":8226.7559},{"date":"2018-10-11","close":7922.9268},{"date":"2018-10-12","close":8250.126},{"date":"2018-10-15","close":8296.8701},{"date":"2018-10-16","close":8226.7559},{"date":"2018-10-17","close":8226.7559},{"date":"2018-10-18","close":8250.126},{"date":"2018-10-19","close":8390.3555},{"date":"2018-10-22","close":8483.8398},{"date":"2018-10-23","close":8273.4971},{"date":"2018-10-24","close":8273.4971},{"date":"2018-10-25","close":8226.7559},{"date":"2018-10-26","close":8203.3838},{"date":"2018-10-29","close":7922.9268},{"date":"2018-10-30","close":7876.1836},{"date":"2018-10-31","close":7689.2114},{"date":"2018-11-01","close":7548.9829},{"date":"2018-11-02","close":7689.2114},{"date":"2018-11-05","close":7759.3262},{"date":"2018-11-06","close":7642.4683},{"date":"2018-11-07","close":8156.6396},{"date":"2018-11-08","close":8320.2412},{"date":"2018-11-09","close":8109.8994},{"date":"2018-11-12","close":8109.8994},{"date":"2018-11-13","close":8296.8701},{"date":"2018-11-14","close":8764.2979},{"date":"2018-11-15","close":8764.2979},{"date":"2018-11-16","close":8740.9268},{"date":"2018-11-19","close":8764.2979},{"date":"2018-11-20","close":8624.0693},{"date":"2018-11-21","close":8460.4697},{"date":"2018-11-22","close":8320.2412},{"date":"2018-11-23","close":8343.6133},{"date":"2018-11-26","close":8460.4697},{"date":"2018-11-27","close":8437.0986},{"date":"2018-11-28","close":8437.0986},{"date":"2018-11-29","close":8507.2129},{"date":"2018-11-30","close":8507.2129},{"date":"2018-12-03","close":8600.6973},{"date":"2018-12-04","close":8390.3555},{"date":"2018-12-05","close":8320.2412},{"date":"2018-12-06","close":8320.2412},{"date":"2018-12-07","close":8180.0122},{"date":"2018-12-10","close":8273.4971},{"date":"2018-12-11","close":8133.2681},{"date":"2018-12-12","close":8180.0122},{"date":"2018-12-13","close":8156.6396},{"date":"2018-12-14","close":8226.7559},{"date":"2018-12-17","close":8226.7559},{"date":"2018-12-18","close":8156.6396},{"date":"2018-12-19","close":8156.6396},{"date":"2018-12-20","close":8180.0122},{"date":"2018-12-21","close":8039.7832},{"date":"2018-12-24","close":8039.7832},{"date":"2018-12-26","close":7876.1836},{"date":"2018-12-27","close":7975.5825},{"date":"2018-12-28","close":8164.9126},{"date":"2019-01-02","close":7999.249},{"date":"2019-01-03","close":7999.249},{"date":"2019-01-04","close":7999.249},{"date":"2019-01-07","close":8093.9155},{"date":"2019-01-08","close":8022.915},{"date":"2019-01-09","close":8235.9131},{"date":"2019-01-10","close":8212.2471},{"date":"2019-01-11","close":8235.9131},{"date":"2019-01-14","close":8425.2441},{"date":"2019-01-15","close":8377.9111},{"date":"2019-01-16","close":8614.5752},{"date":"2019-01-17","close":8614.5752},{"date":"2019-01-18","close":8756.5742},{"date":"2019-01-21","close":8401.5781},{"date":"2019-01-22","close":8401.5781},{"date":"2019-01-23","close":8401.5781},{"date":"2019-01-24","close":8614.5752},{"date":"2019-01-25","close":8661.9082},{"date":"2019-01-28","close":8448.9102},{"date":"2019-01-29","close":8803.9062},{"date":"2019-01-30","close":8827.5723},{"date":"2019-01-31","close":8898.5732},{"date":"2019-02-01","close":8898.5732},{"date":"2019-02-07","close":9087.9043},{"date":"2019-02-08","close":9087.9043},{"date":"2019-02-11","close":9111.5703},{"date":"2019-02-12","close":8969.5703},{"date":"2019-02-13","close":8851.2393},{"date":"2019-02-14","close":8898.5732},{"date":"2019-02-15","close":8898.5732},{"date":"2019-02-18","close":8922.2383},{"date":"2019-02-19","close":8922.2383},{"date":"2019-02-20","close":8898.5732},{"date":"2019-02-21","close":8969.5703},{"date":"2019-02-22","close":8851.2393},{"date":"2019-02-25","close":8803.9062},{"date":"2019-02-26","close":8661.9082},{"date":"2019-02-27","close":8780.2393},{"date":"2019-02-28","close":8614.5752},{"date":"2019-03-04","close":8614.5752},{"date":"2019-03-05","close":8922.2383},{"date":"2019-03-06","close":8898.5732},{"date":"2019-03-07","close":8543.5762},{"date":"2019-03-08","close":8780.2393},{"date":"2019-03-11","close":8614.5752},{"date":"2019-03-12","close":8472.5762},{"date":"2019-03-13","close":8567.2422},{"date":"2019-03-14","close":8709.2412},{"date":"2019-03-15","close":8638.2412},{"date":"2019-03-18","close":8590.9092},{"date":"2019-03-19","close":8590.9092},{"date":"2019-03-20","close":8638.2412},{"date":"2019-03-21","close":8851.2393},{"date":"2019-03-22","close":8661.9082},{"date":"2019-03-25","close":8756.5742},{"date":"2019-03-26","close":8661.9082},{"date":"2019-03-27","close":8851.2393},{"date":"2019-03-28","close":8827.5723},{"date":"2019-03-29","close":8685.5742},{"date":"2019-04-01","close":8993.2383},{"date":"2019-04-02","close":8874.9053},{"date":"2019-04-03","close":8874.9053},{"date":"2019-04-04","close":8827.5723},{"date":"2019-04-05","close":8827.5723},{"date":"2019-04-08","close":8827.5723},{"date":"2019-04-09","close":8732.9082},{"date":"2019-04-10","close":8780.2393},{"date":"2019-04-11","close":8993.2383},{"date":"2019-04-12","close":9087.9043},{"date":"2019-04-15","close":9395.5674},{"date":"2019-04-16","close":9584.8994},{"date":"2019-04-17","close":9892.5615},{"date":"2019-04-18","close":9229.9023},{"date":"2019-04-19","close":9845.2285},{"date":"2019-04-22","close":9774.2295},{"date":"2019-04-23","close":10318.5576},{"date":"2019-04-24","close":9963.5605},{"date":"2019-04-25","close":9750.5635},{"date":"2019-04-26","close":9584.8994},{"date":"2019-04-29","close":9632.2314},{"date":"2019-04-30","close":9513.8984},{"date":"2019-05-02","close":9845.2285},{"date":"2019-05-03","close":10105.5596},{"date":"2019-05-07","close":9703.2314},{"date":"2019-05-08","close":9939.8945},{"date":"2019-05-09","close":9916.2295},{"date":"2019-05-10","close":9632.2314},{"date":"2019-05-13","close":9229.9023},{"date":"2019-05-14","close":8993.2383},{"date":"2019-05-15","close":9253.5693},{"date":"2019-05-16","close":9632.2314},{"date":"2019-05-17","close":9608.5654},{"date":"2019-05-20","close":9395.5674},{"date":"2019-05-21","close":9229.9023},{"date":"2019-05-22","close":9182.5693},{"date":"2019-05-23","close":9064.2373},{"date":"2019-05-24","close":9064.2373},{"date":"2019-05-27","close":9111.5703},{"date":"2019-05-28","close":9182.5693},{"date":"2019-05-29","close":8827.5723},{"date":"2019-05-30","close":8874.9053},{"date":"2019-05-31","close":9182.5693},{"date":"2019-06-03","close":9111.5703},{"date":"2019-06-04","close":9206.2363},{"date":"2019-06-05","close":9253.5693},{"date":"2019-06-07","close":9206.2363},{"date":"2019-06-10","close":9158.9023},{"date":"2019-06-11","close":9253.5693},{"date":"2019-06-12","close":9277.2334},{"date":"2019-06-13","close":9584.8994},{"date":"2019-06-14","close":9229.9023},{"date":"2019-06-17","close":9064.2373},{"date":"2019-06-18","close":9087.9043},{"date":"2019-06-19","close":9111.5703},{"date":"2019-06-20","close":9324.5674},{"date":"2019-06-21","close":9253.5693},{"date":"2019-06-24","close":9111.5703},{"date":"2019-06-25","close":8922.2383},{"date":"2019-06-26","close":8993.2383},{"date":"2019-06-27","close":9064.2373},{"date":"2019-06-28","close":9064.2373},{"date":"2019-07-01","close":9087.9043},{"date":"2019-07-02","close":9087.9043},{"date":"2019-07-03","close":9158.9023},{"date":"2019-07-04","close":9158.9023},{"date":"2019-07-05","close":9087.9043},{"date":"2019-07-08","close":9040.5703},{"date":"2019-07-09","close":8969.5703},{"date":"2019-07-10","close":9182.5693},{"date":"2019-07-11","close":9016.9053},{"date":"2019-07-12","close":8851.2393},{"date":"2019-07-15","close":8969.5703},{"date":"2019-07-16","close":8969.5703},{"date":"2019-07-17","close":8945.9043},{"date":"2019-07-18","close":8945.9043},{"date":"2019-07-19","close":9016.9053},{"date":"2019-07-22","close":8922.2383},{"date":"2019-07-23","close":8756.5742},{"date":"2019-07-24","close":8945.9043},{"date":"2019-07-25","close":8780.2393},{"date":"2019-07-26","close":8661.9082},{"date":"2019-07-29","close":8472.5762},{"date":"2019-07-30","close":8780.2393},{"date":"2019-07-31","close":8732.9082},{"date":"2019-08-01","close":8614.5752},{"date":"2019-08-02","close":8638.2412},{"date":"2019-08-05","close":8519.9102},{"date":"2019-08-06","close":8614.5752},{"date":"2019-08-07","close":8567.2422},{"date":"2019-08-08","close":8732.9082},{"date":"2019-08-09","close":8827.5723},{"date":"2019-08-12","close":8496.2432},{"date":"2019-08-13","close":8472.5762},{"date":"2019-08-14","close":8519.9102},{"date":"2019-08-16","close":8401.5781},{"date":"2019-08-19","close":8330.5791},{"date":"2019-08-20","close":8235.9131},{"date":"2019-08-21","close":8212.2471},{"date":"2019-08-22","close":8354.2441},{"date":"2019-08-23","close":8330.5791},{"date":"2019-08-26","close":8259.5781},{"date":"2019-08-27","close":8188.5811},{"date":"2019-08-28","close":8235.9131},{"date":"2019-08-29","close":8235.9131},{"date":"2019-08-30","close":8354.2441},{"date":"2019-09-02","close":8377.9111},{"date":"2019-09-03","close":8709.2412},{"date":"2019-09-04","close":8638.2412},{"date":"2019-09-05","close":8756.5742},{"date":"2019-09-06","close":8543.5762},{"date":"2019-09-09","close":8496.2432},{"date":"2019-09-10","close":8496.2432},{"date":"2019-09-11","close":8543.5762},{"date":"2019-09-16","close":8590.9092},{"date":"2019-09-17","close":8638.2412},{"date":"2019-09-18","close":8638.2412},{"date":"2019-09-19","close":8851.2393},{"date":"2019-09-20","close":9040.5703},{"date":"2019-09-23","close":9040.5703},{"date":"2019-09-24","close":8898.5732},{"date":"2019-09-25","close":8685.5742},{"date":"2019-09-26","close":8898.5732},{"date":"2019-09-27","close":8898.5732},{"date":"2019-09-30","close":8898.5732},{"date":"2019-10-01","close":8922.2383},{"date":"2019-10-02","close":8922.2383},{"date":"2019-10-04","close":8922.2383},{"date":"2019-10-07","close":8922.2383},{"date":"2019-10-08","close":9016.9053},{"date":"2019-10-10","close":8993.2383},{"date":"2019-10-11","close":8993.2383},{"date":"2019-10-14","close":8993.2383},{"date":"2019-10-15","close":9277.2334},{"date":"2019-10-16","close":9253.5693},{"date":"2019-10-17","close":9182.5693},{"date":"2019-10-18","close":9158.9023},{"date":"2019-10-21","close":9158.9023},{"date":"2019-10-22","close":9158.9023},{"date":"2019-10-23","close":9158.9023},{"date":"2019-10-24","close":9040.5703},{"date":"2019-10-25","close":9111.5703},{"date":"2019-10-28","close":8945.9043},{"date":"2019-10-29","close":9348.2344},{"date":"2019-10-30","close":9324.5674},{"date":"2019-10-31","close":9371.9004},{"date":"2019-11-01","close":9513.8984},{"date":"2019-11-04","close":9561.2314},{"date":"2019-11-05","close":9608.5654},{"date":"2019-11-06","close":9679.5635},{"date":"2019-11-07","close":9561.2314},{"date":"2019-11-08","close":9442.8994},{"date":"2019-11-11","close":9442.8994},{"date":"2019-11-12","close":9395.5674},{"date":"2019-11-13","close":9277.2334},{"date":"2019-11-14","close":9277.2334},{"date":"2019-11-15","close":9206.2363},{"date":"2019-11-18","close":9040.5703},{"date":"2019-11-19","close":8993.2383},{"date":"2019-11-20","close":8898.5732},{"date":"2019-11-21","close":8851.2393},{"date":"2019-11-22","close":9206.2363},{"date":"2019-11-25","close":8922.2383},{"date":"2019-11-26","close":8969.5703},{"date":"2019-11-27","close":8969.5703},{"date":"2019-11-28","close":8969.5703},{"date":"2019-11-29","close":8898.5732},{"date":"2019-12-02","close":8851.2393},{"date":"2019-12-03","close":8638.2412},{"date":"2019-12-04","close":9016.9053},{"date":"2019-12-05","close":8614.5752},{"date":"2019-12-06","close":8543.5762},{"date":"2019-12-09","close":8614.5752},{"date":"2019-12-10","close":8590.9092},{"date":"2019-12-11","close":8590.9092},{"date":"2019-12-12","close":8590.9092},{"date":"2019-12-13","close":8638.2412},{"date":"2019-12-16","close":8732.9082},{"date":"2019-12-17","close":8756.5742},{"date":"2019-12-18","close":8780.2393},{"date":"2019-12-19","close":9797.8965},{"date":"2019-12-20","close":9229.9023},{"date":"2019-12-23","close":8945.9043},{"date":"2019-12-24","close":8827.5723},{"date":"2019-12-26","close":8969.5703},{"date":"2019-12-27","close":9027.0381},{"date":"2019-12-30","close":9003.0938},{"date":"2020-01-02","close":8979.1484},{"date":"2020-01-03","close":8787.5947},{"date":"2020-01-06","close":8667.8721},{"date":"2020-01-07","close":8691.8174},{"date":"2020-01-08","close":8667.8721},{"date":"2020-01-09","close":8859.4277},{"date":"2020-01-10","close":8931.2617},{"date":"2020-01-13","close":8787.5947},{"date":"2020-01-14","close":8691.8174},{"date":"2020-01-15","close":8619.9834},{"date":"2020-01-16","close":8643.9277},{"date":"2020-01-17","close":8667.8721},{"date":"2020-01-20","close":8715.7617},{"date":"2020-01-21","close":8931.2617},{"date":"2020-01-22","close":9170.7051},{"date":"2020-01-23","close":9003.0938},{"date":"2020-01-28","close":9218.5938},{"date":"2020-01-29","close":9146.7607},{"date":"2020-01-30","close":8979.1484},{"date":"2020-01-31","close":8835.4834},{"date":"2020-02-03","close":8715.7617},{"date":"2020-02-04","close":8811.5381},{"date":"2020-02-05","close":9050.9824},{"date":"2020-02-06","close":9098.8711},{"date":"2020-02-07","close":9481.9814},{"date":"2020-02-10","close":9314.3711},{"date":"2020-02-11","close":9362.2607},{"date":"2020-02-12","close":9122.8154},{"date":"2020-02-13","close":9194.6475},{"date":"2020-02-14","close":9338.3145},{"date":"2020-02-17","close":9338.3145},{"date":"2020-02-18","close":9338.3145},{"date":"2020-02-19","close":9434.0928},{"date":"2020-02-20","close":9434.0928},{"date":"2020-02-21","close":9266.4814},{"date":"2020-02-24","close":9218.5938},{"date":"2020-02-25","close":9242.5381},{"date":"2020-02-26","close":9266.4814},{"date":"2020-02-27","close":9314.3711},{"date":"2020-02-28","close":8476.3174},{"date":"2020-03-02","close":8572.0938},{"date":"2020-03-03","close":8667.8721},{"date":"2020-03-04","close":8979.1484},{"date":"2020-03-05","close":9170.7051},{"date":"2020-03-06","close":9074.9268},{"date":"2020-03-09","close":9074.9268},{"date":"2020-03-10","close":8691.8174},{"date":"2020-03-11","close":8500.2607},{"date":"2020-03-12","close":8500.2607},{"date":"2020-03-13","close":7901.6519},{"date":"2020-03-16","close":8236.873},{"date":"2020-03-17","close":7925.5952},{"date":"2020-03-18","close":7901.6519},{"date":"2020-03-19","close":6680.4873},{"date":"2020-03-20","close":6464.9878},{"date":"2020-03-23","close":5818.4888},{"date":"2020-03-24","close":6225.5435},{"date":"2020-03-25","close":6632.5981},{"date":"2020-03-26","close":7159.375},{"date":"2020-03-27","close":7422.7637},{"date":"2020-03-30","close":7781.9292},{"date":"2020-03-31","close":7805.8735},{"date":"2020-04-01","close":7901.6519},{"date":"2020-04-02","close":8021.374},{"date":"2020-04-03","close":7877.707},{"date":"2020-04-06","close":8093.2061},{"date":"2020-04-07","close":8332.6514},{"date":"2020-04-08","close":8572.0938},{"date":"2020-04-09","close":8667.8721},{"date":"2020-04-10","close":8596.0391},{"date":"2020-04-13","close":8476.3174},{"date":"2020-04-14","close":8476.3174},{"date":"2020-04-16","close":8380.5381},{"date":"2020-04-17","close":8452.373},{"date":"2020-04-20","close":8476.3174},{"date":"2020-04-21","close":8332.6514},{"date":"2020-04-22","close":8332.6514},{"date":"2020-04-23","close":8452.373},{"date":"2020-04-24","close":8572.0938},{"date":"2020-04-27","close":8739.7051},{"date":"2020-04-28","close":8811.5381},{"date":"2020-04-29","close":9027.0381},{"date":"2020-05-04","close":8883.3711},{"date":"2020-05-06","close":8979.1484},{"date":"2020-05-07","close":9434.0928},{"date":"2020-05-08","close":9529.8701},{"date":"2020-05-11","close":9481.9814},{"date":"2020-05-12","close":9601.7041},{"date":"2020-05-13","close":9721.4258},{"date":"2020-05-14","close":9625.6484},{"date":"2020-05-15","close":9553.8154},{"date":"2020-05-18","close":9721.4258},{"date":"2020-05-19","close":9912.9805},{"date":"2020-05-20","close":10535.5361},{"date":"2020-05-21","close":10415.8135},{"date":"2020-05-22","close":10415.8135},{"date":"2020-05-25","close":10511.5908},{"date":"2020-05-26","close":10272.1465},{"date":"2020-05-27","close":9936.9258},{"date":"2020-05-28","close":9960.8691},{"date":"2020-05-29","close":9936.9258},{"date":"2020-06-01","close":10056.6475},{"date":"2020-06-02","close":10056.6475},{"date":"2020-06-03","close":10128.4805},{"date":"2020-06-04","close":10032.7031},{"date":"2020-06-05","close":10056.6475},{"date":"2020-06-08","close":10248.2031},{"date":"2020-06-09","close":10439.7568},{"date":"2020-06-10","close":10727.0898},{"date":"2020-06-11","close":10822.8672},{"date":"2020-06-12","close":11229.9229},{"date":"2020-06-15","close":10559.4795},{"date":"2020-06-16","close":10727.0898},{"date":"2020-06-17","close":11804.5879},{"date":"2020-06-18","close":12642.6416},{"date":"2020-06-19","close":11014.4238},{"date":"2020-06-22","close":11014.4238},{"date":"2020-06-23","close":10727.0898},{"date":"2020-06-24","close":10727.0898},{"date":"2020-06-25","close":10679.2002},{"date":"2020-06-26","close":11086.2568},{"date":"2020-06-29","close":10846.8135},{"date":"2020-06-30","close":10870.7559},{"date":"2020-07-01","close":10822.8672},{"date":"2020-07-02","close":10918.6465},{"date":"2020-07-03","close":10607.3691},{"date":"2020-07-06","close":10559.4795},{"date":"2020-07-07","close":10583.4229},{"date":"2020-07-08","close":10703.1465},{"date":"2020-07-09","close":10751.0342},{"date":"2020-07-10","close":10559.4795},{"date":"2020-07-13","close":10559.4795},{"date":"2020-07-14","close":10774.9785},{"date":"2020-07-15","close":10798.9229},{"date":"2020-07-16","close":10703.1465},{"date":"2020-07-17","close":10942.5908},{"date":"2020-07-20","close":11397.5342},{"date":"2020-07-21","close":11996.1436},{"date":"2020-07-22","close":15587.8037},{"date":"2020-07-23","close":20256.9609},{"date":"2020-07-24","close":26290.9492},{"date":"2020-07-27","close":21358.4004},{"date":"2020-07-28","close":27727.6133},{"date":"2020-07-29","close":24902.1738},{"date":"2020-07-30","close":22651.4023},{"date":"2020-07-31","close":21549.957},{"date":"2020-08-03","close":21549.957},{"date":"2020-08-04","close":22028.8477},{"date":"2020-08-05","close":22842.957},{"date":"2020-08-06","close":26578.2812},{"date":"2020-08-07","close":24566.9512},{"date":"2020-08-10","close":23369.7324},{"date":"2020-08-11","close":26817.7246},{"date":"2020-08-12","close":34863.0469},{"date":"2020-08-13","close":34863.0469},{"date":"2020-08-14","close":30409.3887},{"date":"2020-08-18","close":26817.7246},{"date":"2020-08-19","close":27775.502},{"date":"2020-08-20","close":25620.5059},{"date":"2020-08-21","close":26051.5059},{"date":"2020-08-24","close":25381.0645},{"date":"2020-08-25","close":25333.1719},{"date":"2020-08-26","close":23992.2871},{"date":"2020-08-27","close":22340.125},{"date":"2020-08-28","close":22292.2324},{"date":"2020-08-31","close":22172.5137},{"date":"2020-09-01","close":22842.957},{"date":"2020-09-02","close":22938.7324},{"date":"2020-09-03","close":23657.0664},{"date":"2020-09-04","close":22651.4023},{"date":"2020-09-07","close":23417.6211},{"date":"2020-09-08","close":22531.6797},{"date":"2020-09-09","close":21717.5684},{"date":"2020-09-10","close":21502.0684},{"date":"2020-09-11","close":21957.0156},{"date":"2020-09-14","close":21597.8457},{"date":"2020-09-15","close":21813.3457},{"date":"2020-09-16","close":21262.627},{"date":"2020-09-17","close":20664.0137},{"date":"2020-09-18","close":19586.5156},{"date":"2020-09-21","close":18748.4629},{"date":"2020-09-22","close":17575.1895},{"date":"2020-09-23","close":17599.1348},{"date":"2020-09-24","close":16569.5215},{"date":"2020-09-25","close":16808.9688},{"date":"2020-09-28","close":17287.8555},{"date":"2020-09-29","close":16976.5781},{"date":"2020-10-05","close":16545.5781},{"date":"2020-10-06","close":15946.9688},{"date":"2020-10-07","close":15803.3037},{"date":"2020-10-08","close":16162.4697},{"date":"2020-10-12","close":16042.748},{"date":"2020-10-13","close":15994.8584},{"date":"2020-10-14","close":16761.0762},{"date":"2020-10-15","close":21789.4004},{"date":"2020-10-16","close":16904.7461},{"date":"2020-10-19","close":16377.9678},{"date":"2020-10-20","close":16282.1914},{"date":"2020-10-21","close":19203.4082},{"date":"2020-10-22","close":16832.9121},{"date":"2020-10-23","close":17096.3027},{"date":"2020-10-26","close":17335.7441},{"date":"2020-10-27","close":17263.9082},{"date":"2020-10-28","close":17383.6348},{"date":"2020-10-29","close":17144.1875},{"date":"2020-10-30","close":16425.8574},{"date":"2020-11-02","close":16306.1338},{"date":"2020-11-03","close":16713.1914},{"date":"2020-11-04","close":16114.5791},{"date":"2020-11-05","close":16713.1914},{"date":"2020-11-06","close":17096.3027},{"date":"2020-11-09","close":16330.0791},{"date":"2020-11-10","close":15468.0811},{"date":"2020-11-11","close":15803.3037},{"date":"2020-11-12","close":15779.3594},{"date":"2020-11-13","close":15683.5811},{"date":"2020-11-16","close":15587.8037},{"date":"2020-11-17","close":15276.5264},{"date":"2020-11-18","close":15563.8584},{"date":"2020-11-19","close":15084.9717},{"date":"2020-11-20","close":16066.6904},{"date":"2020-11-23","close":15779.3594},{"date":"2020-11-24","close":15635.6924},{"date":"2020-11-25","close":15755.4141},{"date":"2020-11-26","close":15779.3594},{"date":"2020-11-27","close":15827.248},{"date":"2020-11-30","close":15755.4141},{"date":"2020-12-01","close":15659.6367},{"date":"2020-12-02","close":15779.3594},{"date":"2020-12-03","close":15899.0801},{"date":"2020-12-04","close":15923.0244},{"date":"2020-12-07","close":15731.4697},{"date":"2020-12-08","close":15779.3594},{"date":"2020-12-09","close":15563.8584},{"date":"2020-12-10","close":15444.1367},{"date":"2020-12-11","close":15156.8047},{"date":"2020-12-14","close":15180.748},{"date":"2020-12-15","close":15324.4141},{"date":"2020-12-16","close":14773.6943},{"date":"2020-12-17","close":14821.583},{"date":"2020-12-18","close":15324.4141},{"date":"2020-12-21","close":15707.5244},{"date":"2020-12-22","close":15707.5244},{"date":"2020-12-23","close":15755.4141},{"date":"2020-12-24","close":15779.3594},{"date":"2020-12-28","close":15923.0244},{"date":"2020-12-29","close":16101.3936},{"date":"2020-12-30","close":16053.1855},{"date":"2021-01-04","close":15908.5635},{"date":"2021-01-05","close":15305.9668},{"date":"2021-01-06","close":15378.2773},{"date":"2021-01-07","close":15667.5234},{"date":"2021-01-08","close":15137.2373},{"date":"2021-01-11","close":14245.3936},{"date":"2021-01-12","close":13642.7969},{"date":"2021-01-13","close":13787.4209},{"date":"2021-01-14","close":13594.5898},{"date":"2021-01-15","close":14052.5625},{"date":"2021-01-18","close":13787.4209},{"date":"2021-01-19","close":13739.2129},{"date":"2021-01-20","close":13691.0059},{"date":"2021-01-21","close":13980.252},{"date":"2021-01-22","close":13932.0439},{"date":"2021-01-25","close":14414.1211},{"date":"2021-01-26","close":14462.3291},{"date":"2021-01-27","close":14438.2246},{"date":"2021-01-28","close":14004.3555},{"date":"2021-01-29","close":13980.252},{"date":"2021-02-01","close":13811.5254},{"date":"2021-02-02","close":13932.0439},{"date":"2021-02-03","close":13787.4209},{"date":"2021-02-04","close":13666.9014},{"date":"2021-02-05","close":13618.6924},{"date":"2021-02-08","close":13329.4463},{"date":"2021-02-09","close":13353.5508},{"date":"2021-02-10","close":13594.5898},{"date":"2021-02-15","close":13642.7969},{"date":"2021-02-16","close":14173.082},{"date":"2021-02-17","close":14510.5371},{"date":"2021-02-18","close":14438.2246},{"date":"2021-02-19","close":14245.3936},{"date":"2021-02-22","close":14365.9141},{"date":"2021-02-23","close":13907.9404},{"date":"2021-02-24","close":13907.9404},{"date":"2021-02-25","close":13787.4209},{"date":"2021-02-26","close":13811.5254},{"date":"2021-03-02","close":14004.3555},{"date":"2021-03-03","close":13666.9014},{"date":"2021-03-04","close":13474.0703},{"date":"2021-03-05","close":13715.1084},{"date":"2021-03-08","close":13739.2129},{"date":"2021-03-09","close":13353.5508},{"date":"2021-03-10","close":13353.5508},{"date":"2021-03-11","close":13980.252},{"date":"2021-03-12","close":13980.252},{"date":"2021-03-15","close":14438.2246},{"date":"2021-03-16","close":17354.7949},{"date":"2021-03-17","close":16342.4336},{"date":"2021-03-18","close":16294.2236},{"date":"2021-03-19","close":16004.9775},{"date":"2021-03-22","close":16101.3936},{"date":"2021-03-23","close":16246.0166},{"date":"2021-03-24","close":16246.0166},{"date":"2021-03-25","close":16053.1855},{"date":"2021-03-26","close":15763.9395},{"date":"2021-03-29","close":15836.251},{"date":"2021-03-30","close":16487.0547},{"date":"2021-03-31","close":21404.248},{"date":"2021-04-01","close":21838.1191},{"date":"2021-04-02","close":20343.6758},{"date":"2021-04-05","close":21115.0},{"date":"2021-04-06","close":20584.7148},{"date":"2021-04-07","close":20584.7148},{"date":"2021-04-08","close":19909.8066},{"date":"2021-04-09","close":20536.5059},{"date":"2021-04-12","close":24103.8828},{"date":"2021-04-13","close":31335.0469},{"date":"2021-04-14","close":27237.3848},{"date":"2021-04-15","close":35384.5},{"date":"2021-04-16","close":45990.2109},{"date":"2021-04-19","close":54956.8516},{"date":"2021-04-20","close":46375.8711},{"date":"2021-04-21","close":35529.1211},{"date":"2021-04-22","close":33745.4297},{"date":"2021-04-23","close":34323.9258},{"date":"2021-04-26","close":31431.4609},{"date":"2021-04-27","close":29310.3203},{"date":"2021-04-28","close":28828.2422},{"date":"2021-04-29","close":29406.7383},{"date":"2021-04-30","close":28442.5801},{"date":"2021-05-03","close":28442.5801},{"date":"2021-05-04","close":27960.5039},{"date":"2021-05-06","close":28828.2422},{"date":"2021-05-07","close":28924.6582},{"date":"2021-05-10","close":29358.5293},{"date":"2021-05-11","close":38132.3438},{"date":"2021-05-12","close":34468.5508},{"date":"2021-05-13","close":30708.3457},{"date":"2021-05-14","close":31865.334},{"date":"2021-05-17","close":30178.0605},{"date":"2021-05-18","close":31238.6309},{"date":"2021-05-20","close":29985.2305},{"date":"2021-05-21","close":29358.5293},{"date":"2021-05-24","close":27382.0117},{"date":"2021-05-25","close":29165.6973},{"date":"2021-05-26","close":27912.2949},{"date":"2021-05-27","close":27092.7637},{"date":"2021-05-28","close":27189.1797},{"date":"2021-05-31","close":27237.3848},{"date":"2021-06-01","close":27960.5039},{"date":"2021-06-02","close":27623.0508},{"date":"2021-06-03","close":28249.75},{"date":"2021-06-04","close":27671.2559},{"date":"2021-06-07","close":26514.2695},{"date":"2021-06-08","close":26610.6875},{"date":"2021-06-09","close":26321.4395},{"date":"2021-06-10","close":25839.3613},{"date":"2021-06-11","close":26755.3086},{"date":"2021-06-14","close":26707.1016},{"date":"2021-06-15","close":27382.0117},{"date":"2021-06-16","close":27526.6328},{"date":"2021-06-17","close":26996.3477},{"date":"2021-06-18","close":27719.4629},{"date":"2021-06-21","close":27430.2168},{"date":"2021-06-22","close":27333.8027},{"date":"2021-06-23","close":27912.2949},{"date":"2021-06-24","close":28924.6582},{"date":"2021-06-25","close":28731.8281},{"date":"2021-06-28","close":27815.8809},{"date":"2021-06-29","close":27623.0508},{"date":"2021-06-30","close":27478.4258},{"date":"2021-07-01","close":28635.4102},{"date":"2021-07-02","close":28635.4102},{"date":"2021-07-05","close":28828.2422},{"date":"2021-07-06","close":28153.334},{"date":"2021-07-07","close":30611.9336},{"date":"2021-07-08","close":29695.9844},{"date":"2021-07-09","close":27767.6738},{"date":"2021-07-12","close":27912.2949},{"date":"2021-07-13","close":27623.0508},{"date":"2021-07-14","close":28442.5801},{"date":"2021-07-15","close":27719.4629},{"date":"2021-07-16","close":26803.5176},{"date":"2021-07-19","close":26514.2695},{"date":"2021-07-20","close":26899.9336},{"date":"2021-07-21","close":26514.2695},{"date":"2021-07-22","close":26273.2305},{"date":"2021-07-23","close":26225.0254},{"date":"2021-07-26","close":25791.1543},{"date":"2021-07-27","close":25839.3613},{"date":"2021-07-28","close":25550.1172},{"date":"2021-07-29","close":25550.1172},{"date":"2021-07-30","close":25164.4531},{"date":"2021-08-02","close":24537.752},{"date":"2021-08-03","close":24103.8828},{"date":"2021-08-04","close":24971.623},{"date":"2021-08-05","close":25068.0371},{"date":"2021-08-06","close":25309.0762},{"date":"2021-08-09","close":24393.1309},{"date":"2021-08-10","close":24248.5039},{"date":"2021-08-11","close":24007.4668},{"date":"2021-08-12","close":24537.752},{"date":"2021-08-13","close":24248.5039},{"date":"2021-08-17","close":23187.9355},{"date":"2021-08-18","close":22754.0664},{"date":"2021-08-19","close":22175.5723},{"date":"2021-08-20","close":20825.7539},{"date":"2021-08-23","close":21452.4531},{"date":"2021-08-24","close":22223.7793},{"date":"2021-08-25","close":22223.7793},{"date":"2021-08-26","close":22127.3652},{"date":"2021-08-27","close":22127.3652},{"date":"2021-08-30","close":22464.8184},{"date":"2021-08-31","close":22609.4414},{"date":"2021-09-01","close":23380.7656},{"date":"2021-09-02","close":23573.5957},{"date":"2021-09-03","close":23573.5957},{"date":"2021-09-06","close":24103.8828},{"date":"2021-09-07","close":24152.0898},{"date":"2021-09-08","close":23573.5957},{"date":"2021-09-09","close":23621.8066},{"date":"2021-09-10","close":23862.8418},{"date":"2021-09-13","close":23621.8066},{"date":"2021-09-14","close":23621.8066},{"date":"2021-09-15","close":23814.6367},{"date":"2021-09-16","close":23525.3887},{"date":"2021-09-17","close":23766.4277},{"date":"2021-09-23","close":23380.7656},{"date":"2021-09-24","close":23139.7266},{"date":"2021-09-27","close":22802.2734},{"date":"2021-09-28","close":22754.0664},{"date":"2021-09-29","close":22079.1562},{"date":"2021-09-30","close":22079.1562},{"date":"2021-10-01","close":21548.8711},{"date":"2021-10-05","close":21307.8301},{"date":"2021-10-06","close":20343.6758},{"date":"2021-10-07","close":20777.5469},{"date":"2021-10-08","close":20536.5059},{"date":"2021-10-12","close":20536.5059},{"date":"2021-10-13","close":20536.5059},{"date":"2021-10-14","close":21307.8301},{"date":"2021-10-15","close":21741.7012},{"date":"2021-10-18","close":21886.3242},{"date":"2021-10-19","close":22320.1953},{"date":"2021-10-20","close":22898.6875},{"date":"2021-10-21","close":22657.6484},{"date":"2021-10-22","close":22561.2363},{"date":"2021-10-25","close":22175.5723},{"date":"2021-10-26","close":21886.3242},{"date":"2021-10-27","close":21982.7422},{"date":"2021-10-28","close":22030.9492},{"date":"2021-10-29","close":23043.3125},{"date":"2021-11-01","close":22995.1055},{"date":"2021-11-02","close":22705.8574},{"date":"2021-11-03","close":22464.8184},{"date":"2021-11-04","close":22320.1953},{"date":"2021-11-05","close":21404.248},{"date":"2021-11-08","close":20970.3789},{"date":"2021-11-09","close":20584.7148},{"date":"2021-11-10","close":19331.3145},{"date":"2021-11-11","close":18993.8594},{"date":"2021-11-12","close":19958.0137},{"date":"2021-11-15","close":19331.3145},{"date":"2021-11-16","close":18801.0273},{"date":"2021-11-17","close":18993.8594},{"date":"2021-11-18","close":18511.7793},{"date":"2021-11-19","close":18318.9492},{"date":"2021-11-22","close":18029.7031},{"date":"2021-11-23","close":17644.043},{"date":"2021-11-24","close":17354.7949},{"date":"2021-11-25","close":16390.6406},{"date":"2021-11-26","close":16342.4336},{"date":"2021-11-29","close":16004.9775},{"date":"2021-11-30","close":14944.4072},{"date":"2021-12-01","close":15137.2373},{"date":"2021-12-02","close":16487.0547},{"date":"2021-12-03","close":21404.248},{"date":"2021-12-06","close":19572.3535},{"date":"2021-12-07","close":25405.4922},{"date":"2021-12-08","close":25646.5293},{"date":"2021-12-09","close":24393.1309},{"date":"2021-12-10","close":25357.2832},{"date":"2021-12-13","close":23236.1445},{"date":"2021-12-14","close":22175.5723},{"date":"2021-12-15","close":22223.7793},{"date":"2021-12-16","close":22030.9492},{"date":"2021-12-17","close":21597.0781},{"date":"2021-12-20","close":20681.1309},{"date":"2021-12-21","close":19620.5605},{"date":"2021-12-22","close":20199.0547},{"date":"2021-12-23","close":19090.2734},{"date":"2021-12-24","close":18801.0273},{"date":"2021-12-27","close":19042.0684},{"date":"2021-12-28","close":18318.9492},{"date":"2021-12-29","close":17940.7422},{"date":"2021-12-30","close":17455.8555},{"date":"2022-01-03","close":18300.0},{"date":"2022-01-04","close":18183.1836},{"date":"2022-01-05","close":18086.2031},{"date":"2022-01-06","close":17795.2754},{"date":"2022-01-07","close":17940.7422},{"date":"2022-01-10","close":17649.8105},{"date":"2022-01-11","close":17358.877},{"date":"2022-01-12","close":17358.877},{"date":"2022-01-13","close":17213.4141},{"date":"2022-01-14","close":17843.7617},{"date":"2022-01-17","close":17989.2285},{"date":"2022-01-18","close":17649.8105},{"date":"2022-01-19","close":16922.4824},{"date":"2022-01-20","close":17358.877},{"date":"2022-01-21","close":18183.1836},{"date":"2022-01-24","close":17843.7617},{"date":"2022-01-25","close":17067.9473},{"date":"2022-01-26","close":17067.9473},{"date":"2022-01-27","close":16583.0625},{"date":"2022-01-28","close":17261.9023},{"date":"2022-02-03","close":17552.8301},{"date":"2022-02-04","close":17504.3438},{"date":"2022-02-07","close":17358.877},{"date":"2022-02-08","close":17358.877},{"date":"2022-02-09","close":17358.877},{"date":"2022-02-10","close":24826.1055},{"date":"2022-02-11","close":25214.0117},{"date":"2022-02-14","close":20947.0254},{"date":"2022-02-15","close":20365.1641},{"date":"2022-02-16","close":25698.8984},{"date":"2022-02-17","close":23759.3574},{"date":"2022-02-18","close":23274.4727},{"date":"2022-02-21","close":23274.4727},{"date":"2022-02-22","close":22350.0},{"date":"2022-02-23","close":22800.0},{"date":"2022-02-24","close":19395.3945},{"date":"2022-02-25","close":19298.416},{"date":"2022-02-28","close":19298.416},{"date":"2022-03-02","close":20268.1875},{"date":"2022-03-03","close":20171.2109},{"date":"2022-03-04","close":20171.2109},{"date":"2022-03-07","close":18910.5098},{"date":"2022-03-08","close":18668.0684},{"date":"2022-03-10","close":18668.0684},{"date":"2022-03-11","close":18668.0684},{"date":"2022-03-14","close":18425.625},{"date":"2022-03-15","close":18425.625},{"date":"2022-03-16","close":18425.625},{"date":"2022-03-17","close":18425.625},{"date":"2022-03-18","close":18910.5098},{"date":"2022-03-21","close":18910.5098},{"date":"2022-03-22","close":18765.043},{"date":"2022-03-23","close":18765.043},{"date":"2022-03-24","close":19249.9297},{"date":"2022-03-25","close":19637.8379},{"date":"2022-03-28","close":19152.9512},{"date":"2022-03-29","close":20025.7441},{"date":"2022-03-30","close":19734.8145},{"date":"2022-03-31","close":19880.2793},{"date":"2022-04-01","close":19783.3027},{"date":"2022-04-04","close":19977.2559},{"date":"2022-04-05","close":20268.1875},{"date":"2022-04-06","close":19977.2559},{"date":"2022-04-07","close":19540.8594},{"date":"2022-04-08","close":19492.3711},{"date":"2022-04-11","close":19443.8828},{"date":"2022-04-12","close":19734.8145},{"date":"2022-04-13","close":19928.7676},{"date":"2022-04-14","close":19977.2559},{"date":"2022-04-15","close":20122.7227},{"date":"2022-04-18","close":19880.2793},{"date":"2022-04-19","close":19686.3242},{"date":"2022-04-20","close":20025.7441},{"date":"2022-04-21","close":19783.3027},{"date":"2022-04-22","close":19686.3242},{"date":"2022-04-25","close":19346.9062},{"date":"2022-04-26","close":19346.9062},{"date":"2022-04-27","close":18958.998},{"date":"2022-04-28","close":18958.998},{"date":"2022-04-29","close":18910.5098},{"date":"2022-05-02","close":18813.5312},{"date":"2022-05-03","close":18862.0234},{"date":"2022-05-04","close":18522.6016},{"date":"2022-05-06","close":19540.8594},{"date":"2022-05-09","close":20050.0},{"date":"2022-05-10","close":18910.5098},{"date":"2022-05-11","close":18910.5098},{"date":"2022-05-12","close":18716.5566},{"date":"2022-05-13","close":18619.5781},{"date":"2022-05-16","close":18619.5781},{"date":"2022-05-17","close":18280.1582},{"date":"2022-05-18","close":18280.1582},{"date":"2022-05-19","close":18183.1836},{"date":"2022-05-20","close":18086.2031},{"date":"2022-05-23","close":18328.6484},{"date":"2022-05-24","close":18328.6484},{"date":"2022-05-25","close":18037.7168},{"date":"2022-05-26","close":17989.2285},{"date":"2022-05-27","close":17892.252},{"date":"2022-05-30","close":18134.6953},{"date":"2022-05-31","close":21625.8633},{"date":"2022-06-02","close":19977.2559},{"date":"2022-06-03","close":19346.9062},{"date":"2022-06-07","close":18862.0234},{"date":"2022-06-08","close":18668.0684},{"date":"2022-06-09","close":18668.0684},{"date":"2022-06-10","close":18813.5312},{"date":"2022-06-13","close":18619.5781},{"date":"2022-06-14","close":18522.6016},{"date":"2022-06-15","close":17843.7617},{"date":"2022-06-16","close":17649.8105},{"date":"2022-06-17","close":17358.877},{"date":"2022-06-20","close":15855.7354},{"date":"2022-06-21","close":16340.6211},{"date":"2022-06-22","close":16631.5488},{"date":"2022-06-23","close":15322.3623},{"date":"2022-06-24","close":15661.7822},{"date":"2022-06-27","close":16389.1074},{"date":"2022-06-28","close":16340.6211},{"date":"2022-06-29","close":16340.6211},{"date":"2022-06-30","close":16049.6895},{"date":"2022-07-01","close":15516.3154},{"date":"2022-07-04","close":15613.292},{"date":"2022-07-05","close":15855.7354},{"date":"2022-07-06","close":16098.1777},{"date":"2022-07-07","close":16340.6211},{"date":"2022-07-08","close":16486.0859},{"date":"2022-07-11","close":16534.5742},{"date":"2022-07-12","close":16389.1074},{"date":"2022-07-13","close":17504.3438},{"date":"2022-07-14","close":17019.459},{"date":"2022-07-15","close":17019.459},{"date":"2022-07-18","close":16970.9707},{"date":"2022-07-19","close":17310.3887},{"date":"2022-07-20","close":17261.9023},{"date":"2022-07-21","close":17164.9238},{"date":"2022-07-22","close":16970.9707},{"date":"2022-07-25","close":17019.459},{"date":"2022-07-26","close":17019.459},{"date":"2022-07-27","close":17019.459},{"date":"2022-07-28","close":17213.4141},{"date":"2022-07-29","close":17019.459},{"date":"2022-08-01","close":16970.9707},{"date":"2022-08-02","close":16777.0156},{"date":"2022-08-03","close":16922.4824},{"date":"2022-08-04","close":17213.4141},{"date":"2022-08-05","close":17116.4355},{"date":"2022-08-08","close":17116.4355},{"date":"2022-08-09","close":17116.4355},{"date":"2022-08-10","close":16680.041},{"date":"2022-08-11","close":16825.5039},{"date":"2022-08-12","close":16825.5039},{"date":"2022-08-16","close":16970.9707},{"date":"2022-08-17","close":16777.0156},{"date":"2022-08-18","close":16728.5293},{"date":"2022-08-19","close":16583.0625},{"date":"2022-08-22","close":16049.6895},{"date":"2022-08-23","close":16098.1777},{"date":"2022-08-24","close":16098.1777},{"date":"2022-08-25","close":16195.1553},{"date":"2022-08-26","close":16243.6416},{"date":"2022-08-29","close":15952.7119},{"date":"2022-08-30","close":16486.0859},{"date":"2022-08-31","close":16098.1777},{"date":"2022-09-01","close":16243.6416},{"date":"2022-09-02","close":16243.6416},{"date":"2022-09-05","close":15661.7822},{"date":"2022-09-06","close":15758.7578},{"date":"2022-09-07","close":15613.292},{"date":"2022-09-08","close":15661.7822},{"date":"2022-09-13","close":15758.7578},{"date":"2022-09-14","close":15661.7822},{"date":"2022-09-15","close":15758.7578},{"date":"2022-09-16","close":15855.7354},{"date":"2022-09-19","close":15613.292},{"date":"2022-09-20","close":15516.3154},{"date":"2022-09-21","close":15176.8965},{"date":"2022-09-22","close":15031.4307},{"date":"2022-09-23","close":14595.0352},{"date":"2022-09-26","close":13964.6846},{"date":"2022-09-27","close":13867.707},{"date":"2022-09-28","close":13334.334},{"date":"2022-09-29","close":14837.4766},{"date":"2022-09-30","close":14110.1494},{"date":"2022-10-04","close":14158.6387},{"date":"2022-10-05","close":13722.2412},{"date":"2022-10-06","close":14546.5459},{"date":"2022-10-07","close":14692.0117},{"date":"2022-10-11","close":13867.707},{"date":"2022-10-12","close":13867.707},{"date":"2022-10-13","close":14013.1729},{"date":"2022-10-14","close":13964.6846},{"date":"2022-10-17","close":14352.5928},{"date":"2022-10-18","close":14595.0352},{"date":"2022-10-19","close":14061.6611},{"date":"2022-10-20","close":14401.0801},{"date":"2022-10-21","close":14304.1025},{"date":"2022-10-24","close":14546.5459},{"date":"2022-10-25","close":14449.5684},{"date":"2022-10-26","close":14352.5928},{"date":"2022-10-27","close":14546.5459},{"date":"2022-10-28","close":13867.707},{"date":"2022-10-31","close":14061.6611},{"date":"2022-11-01","close":14110.1494},{"date":"2022-11-02","close":14061.6611},{"date":"2022-11-03","close":14498.0576},{"date":"2022-11-04","close":14255.6152},{"date":"2022-11-07","close":14304.1025},{"date":"2022-11-08","close":14498.0576},{"date":"2022-11-09","close":14449.5684},{"date":"2022-11-10","close":14449.5684},{"date":"2022-11-11","close":14546.5459},{"date":"2022-11-14","close":14546.5459},{"date":"2022-11-15","close":14788.9883},{"date":"2022-11-16","close":15031.4307},{"date":"2022-11-17","close":14885.9658},{"date":"2022-11-18","close":14692.0117},{"date":"2022-11-21","close":14692.0117},{"date":"2022-11-22","close":14740.5},{"date":"2022-11-23","close":14595.0352},{"date":"2022-11-24","close":14692.0117},{"date":"2022-11-25","close":14740.5},{"date":"2022-11-28","close":14304.1025},{"date":"2022-11-29","close":14546.5459},{"date":"2022-11-30","close":14595.0352},{"date":"2022-12-01","close":14934.4541},{"date":"2022-12-02","close":15031.4307},{"date":"2022-12-05","close":15031.4307},{"date":"2022-12-06","close":15079.9199},{"date":"2022-12-07","close":15079.9199},{"date":"2022-12-08","close":15079.9199},{"date":"2022-12-09","close":15031.4307},{"date":"2022-12-12","close":14934.4541},{"date":"2022-12-13","close":15419.3389},{"date":"2022-12-14","close":15419.3389},{"date":"2022-12-15","close":15419.3389},{"date":"2022-12-16","close":15419.3389},{"date":"2022-12-19","close":15419.3389},{"date":"2022-12-20","close":15176.8965},{"date":"2022-12-21","close":15225.3848},{"date":"2022-12-22","close":15079.9199},{"date":"2022-12-23","close":14837.4766},{"date":"2022-12-26","close":15031.4307},{"date":"2022-12-27","close":14837.4766},{"date":"2022-12-28","close":14749.5654},{"date":"2022-12-29","close":14700.7266},{"date":"2023-01-02","close":14847.2451},{"date":"2023-01-03","close":14603.0469},{"date":"2023-01-04","close":15140.2822},{"date":"2023-01-05","close":15091.4434},{"date":"2023-01-06","close":15189.123},{"date":"2023-01-09","close":15189.123},{"date":"2023-01-10","close":15482.1602},{"date":"2023-01-11","close":15677.5186},{"date":"2023-01-12","close":15677.5186},{"date":"2023-01-13","close":15628.6797},{"date":"2023-01-16","close":15726.3584},{"date":"2023-01-17","close":15531.0},{"date":"2023-01-18","close":15726.3584},{"date":"2023-01-19","close":15433.3213},{"date":"2023-01-20","close":15433.3213},{"date":"2023-01-25","close":15335.6416},{"date":"2023-01-26","close":15628.6797},{"date":"2023-01-27","close":15892.4141},{"date":"2023-01-30","close":15980.3242},{"date":"2023-01-31","close":15814.2695},{"date":"2023-02-01","close":15521.2324},{"date":"2023-02-02","close":15540.7676},{"date":"2023-02-03","close":15618.9111},{"date":"2023-02-06","close":15609.1436},{"date":"2023-02-07","close":15570.0713},{"date":"2023-02-08","close":15462.625},{"date":"2023-02-09","close":15462.625},{"date":"2023-02-10","close":16507.791},{"date":"2023-02-13","close":16078.0039},{"date":"2023-02-14","close":15911.9492},{"date":"2023-02-15","close":15443.0889},{"date":"2023-02-16","close":15325.874},{"date":"2023-02-17","close":15237.9629},{"date":"2023-02-20","close":15423.5527},{"date":"2023-02-21","close":15374.7129},{"date":"2023-02-22","close":15237.9629},{"date":"2023-02-23","close":15335.6416},{"date":"2023-02-24","close":15228.1943},{"date":"2023-02-27","close":15189.123},{"date":"2023-02-28","close":14896.085},{"date":"2023-03-02","close":15091.4434},{"date":"2023-03-03","close":15179.3545},{"date":"2023-03-06","close":14925.3887},{"date":"2023-03-07","close":14651.8867},{"date":"2023-03-08","close":14935.1572},{"date":"2023-03-09","close":14700.7266},{"date":"2023-03-10","close":14554.207},{"date":"2023-03-13","close":14534.6719},{"date":"2023-03-14","close":14407.6885},{"date":"2023-03-15","close":14358.8486},{"date":"2023-03-16","close":14349.0811},{"date":"2023-03-17","close":14407.6885},{"date":"2023-03-20","close":14407.6885},{"date":"2023-03-21","close":14407.6885},{"date":"2023-03-22","close":14847.2451},{"date":"2023-03-23","close":14554.207},{"date":"2023-03-24","close":14407.6885},{"date":"2023-03-27","close":14241.6338},{"date":"2023-03-28","close":14632.3506},{"date":"2023-03-29","close":13792.3096},{"date":"2023-03-30","close":14056.0439},{"date":"2023-03-31","close":13929.0596},{"date":"2023-04-03","close":13694.6309},{"date":"2023-04-04","close":13675.0938},{"date":"2023-04-05","close":14310.0098},{"date":"2023-04-06","close":14065.8115},{"date":"2023-04-07","close":14124.418},{"date":"2023-04-10","close":13704.3975},{"date":"2023-04-11","close":13733.7012},{"date":"2023-04-12","close":13958.3643},{"date":"2023-04-13","close":13958.3643},{"date":"2023-04-14","close":14202.5625},{"date":"2023-04-17","close":14202.5625},{"date":"2023-04-18","close":13958.3643},{"date":"2023-04-19","close":14085.3477},{"date":"2023-04-20","close":14056.0439},{"date":"2023-04-21","close":14016.9717},{"date":"2023-04-24","close":13919.293},{"date":"2023-04-25","close":13919.293},{"date":"2023-04-26","close":13919.293},{"date":"2023-04-27","close":13802.0771},{"date":"2023-04-28","close":13733.7012},{"date":"2023-05-02","close":13772.7734},{"date":"2023-05-03","close":14544.4404},{"date":"2023-05-04","close":14143.9551},{"date":"2023-05-08","close":13870.4531},{"date":"2023-05-09","close":13919.293},{"date":"2023-05-10","close":13958.3643},{"date":"2023-05-11","close":13948.5967},{"date":"2023-05-12","close":13772.7734},{"date":"2023-05-15","close":13772.7734},{"date":"2023-05-16","close":13802.0771},{"date":"2023-05-17","close":13782.542},{"date":"2023-05-18","close":13665.3262},{"date":"2023-05-19","close":13596.9512},{"date":"2023-05-22","close":13518.8076},{"date":"2023-05-23","close":13294.1455},{"date":"2023-05-24","close":13489.5039},{"date":"2023-05-25","close":13284.377},{"date":"2023-05-26","close":13284.377},{"date":"2023-05-30","close":13284.377},{"date":"2023-05-31","close":13206.2334},{"date":"2023-06-01","close":13206.2334},{"date":"2023-06-02","close":13137.8594},{"date":"2023-06-05","close":13167.1631},{"date":"2023-06-07","close":13128.0908},{"date":"2023-06-08","close":13108.5547},{"date":"2023-06-09","close":13176.9297},{"date":"2023-06-12","close":13098.7871},{"date":"2023-06-13","close":13001.1074},{"date":"2023-06-14","close":12893.6602},{"date":"2023-06-15","close":12835.0527},{"date":"2023-06-16","close":12776.4453},{"date":"2023-06-19","close":12649.4619},{"date":"2023-06-20","close":12512.7119},{"date":"2023-06-21","close":12542.0156},{"date":"2023-06-22","close":12581.0859},{"date":"2023-06-23","close":12502.9434},{"date":"2023-06-26","close":12600.623},{"date":"2023-06-27","close":12795.9814},{"date":"2023-06-28","close":12668.998},{"date":"2023-06-29","close":12629.9268},{"date":"2023-06-30","close":12395.4961},{"date":"2023-07-03","close":12434.5684},{"date":"2023-07-04","close":12258.7451},{"date":"2023-07-05","close":12258.7451},{"date":"2023-07-06","close":11389.4004},{"date":"2023-07-07","close":11565.2227},{"date":"2023-07-10","close":11565.2227},{"date":"2023-07-11","close":11545.6865},{"date":"2023-07-12","close":11496.8477},{"date":"2023-07-13","close":11448.0078},{"date":"2023-07-14","close":11340.5605},{"date":"2023-07-17","close":11047.5225},{"date":"2023-07-18","close":10940.0762},{"date":"2023-07-19","close":10901.0039},{"date":"2023-07-20","close":10656.8057},{"date":"2023-07-21","close":10510.2871},{"date":"2023-07-24","close":9973.0508},{"date":"2023-07-25","close":9943.7471},{"date":"2023-07-26","close":9367.4395},{"date":"2023-07-27","close":9396.7441},{"date":"2023-07-28","close":9582.334},{"date":"2023-07-31","close":9719.085},{"date":"2023-08-01","close":9933.9795},{"date":"2023-08-02","close":10139.1055},{"date":"2023-08-03","close":10744.7168},{"date":"2023-08-04","close":10637.2705},{"date":"2023-08-07","close":10539.5908},{"date":"2023-08-08","close":10441.9111},{"date":"2023-08-09","close":10441.9111},{"date":"2023-08-10","close":10109.8018},{"date":"2023-08-11","close":9826.5312},{"date":"2023-08-14","close":10148.874},{"date":"2023-08-16","close":10051.1943},{"date":"2023-08-17","close":9738.6211},{"date":"2023-08-18","close":10129.3379},{"date":"2023-08-21","close":9865.6035},{"date":"2023-08-22","close":9953.5156},{"date":"2023-08-23","close":9767.9238},{"date":"2023-08-24","close":10080.498},{"date":"2023-08-25","close":9846.0684},{"date":"2023-08-28","close":12336.8887},{"date":"2023-08-29","close":11086.5947},{"date":"2023-08-30","close":10940.0762},{"date":"2023-08-31","close":10930.3076},{"date":"2023-09-01","close":11897.332},{"date":"2023-09-04","close":11721.5098},{"date":"2023-09-05","close":11555.4551},{"date":"2023-09-06","close":11692.2061},{"date":"2023-09-07","close":11545.6865},{"date":"2023-09-08","close":11428.4717},{"date":"2023-09-11","close":11428.4717},{"date":"2023-09-12","close":11125.666},{"date":"2023-09-13","close":14153.7227},{"date":"2023-09-14","close":14388.1523},{"date":"2023-09-15","close":12854.5889},{"date":"2023-09-18","close":13831.3809},{"date":"2023-09-19","close":13938.8281},{"date":"2023-09-20","close":13001.1074},{"date":"2023-09-21","close":12581.0859},{"date":"2023-09-22","close":11428.4717},{"date":"2023-09-25","close":11154.9697},{"date":"2023-09-26","close":11076.8262},{"date":"2023-09-27","close":10940.0762},{"date":"2023-10-04","close":11223.3457},{"date":"2023-10-05","close":10949.8428},{"date":"2023-10-06","close":11135.4346},{"date":"2023-10-10","close":10744.7168},{"date":"2023-10-11","close":10598.1982},{"date":"2023-10-12","close":10969.3799},{"date":"2023-10-13","close":10402.8398},{"date":"2023-10-16","close":10256.3203},{"date":"2023-10-17","close":10539.5908},{"date":"2023-10-18","close":10324.6963},{"date":"2023-10-19","close":9982.8193},{"date":"2023-10-20","close":9924.2109},{"date":"2023-10-23","close":9806.9961},{"date":"2023-10-24","close":9865.6035},{"date":"2023-10-25","close":9855.8359},{"date":"2023-10-26","close":10158.6416},{"date":"2023-10-27","close":9914.4434},{"date":"2023-10-30","close":9894.9072},{"date":"2023-10-31","close":9767.9238},{"date":"2023-11-01","close":9767.9238},{"date":"2023-11-02","close":9846.0684},{"date":"2023-11-03","close":9924.2109},{"date":"2023-11-06","close":9836.2998},{"date":"2023-11-07","close":9992.5859},{"date":"2023-11-08","close":9836.2998},{"date":"2023-11-09","close":9767.9238},{"date":"2023-11-10","close":9777.6924},{"date":"2023-11-13","close":9767.9238},{"date":"2023-11-14","close":9855.8359},{"date":"2023-11-15","close":9875.3721},{"date":"2023-11-16","close":9904.6758},{"date":"2023-11-17","close":9963.2832},{"date":"2023-11-20","close":12952.2676},{"date":"2023-11-21","close":16830.1328},{"date":"2023-11-22","close":16839.9004},{"date":"2023-11-23","close":16605.4727},{"date":"2023-11-24","close":17142.709},{"date":"2023-11-27","close":15433.3213},{"date":"2023-11-28","close":16117.0762},{"date":"2023-11-29","close":13870.4531},{"date":"2023-11-30","close":16204.9863},{"date":"2023-12-01","close":14896.085},{"date":"2023-12-04","close":14456.5283},{"date":"2023-12-05","close":15042.6035},{"date":"2023-12-06","close":15433.3213},{"date":"2023-12-07","close":20024.2461},{"date":"2023-12-08","close":15794.7344},{"date":"2023-12-11","close":15159.8193},{"date":"2023-12-12","close":14056.0439},{"date":"2023-12-13","close":13596.9512},{"date":"2023-12-14","close":13411.3604},{"date":"2023-12-15","close":13382.0566},{"date":"2023-12-18","close":13372.2881},{"date":"2023-12-19","close":12932.7324},{"date":"2023-12-20","close":12688.5342},{"date":"2023-12-21","close":12395.4961},{"date":"2023-12-22","close":12004.7793},{"date":"2023-12-26","close":11828.9561},{"date":"2023-12-27","close":11233.1133},{"date":"2023-12-28","close":11995.0107},{"date":"2024-01-02","close":11750.8135},{"date":"2024-01-03","close":11926.6357},{"date":"2024-01-04","close":11633.5977},{"date":"2024-01-05","close":15120.7471},{"date":"2024-01-08","close":13548.1113},{"date":"2024-01-09","close":13430.8965},{"date":"2024-01-10","close":13079.251},{"date":"2024-01-11","close":13137.8594},{"date":"2024-01-12","close":13421.1279},{"date":"2024-01-15","close":13167.1631},{"date":"2024-01-16","close":13069.4834},{"date":"2024-01-17","close":13157.3945},{"date":"2024-01-18","close":13255.0732},{"date":"2024-01-19","close":12932.7324},{"date":"2024-01-22","close":12121.9941},{"date":"2024-01-23","close":12678.7666},{"date":"2024-01-24","close":12229.4414},{"date":"2024-01-25","close":12151.2988},{"date":"2024-01-26","close":12307.585},{"date":"2024-01-29","close":12063.3867},{"date":"2024-01-30","close":12200.1377},{"date":"2024-01-31","close":11916.8682},{"date":"2024-02-01","close":11946.1719},{"date":"2024-02-02","close":12063.3867},{"date":"2024-02-05","close":12024.3145},{"date":"2024-02-06","close":12297.8164},{"date":"2024-02-07","close":12141.5303},{"date":"2024-02-08","close":12141.5303},{"date":"2024-02-13","close":12483.4072},{"date":"2024-02-14","close":12219.6738},{"date":"2024-02-15","close":12307.585},{"date":"2024-02-16","close":12356.4238},{"date":"2024-02-19","close":12346.6572},{"date":"2024-02-20","close":12600.623},{"date":"2024-02-21","close":12678.7666},{"date":"2024-02-22","close":12629.9268},{"date":"2024-02-23","close":12395.4961},{"date":"2024-02-26","close":12483.4072},{"date":"2024-02-27","close":12200.1377},{"date":"2024-02-28","close":12239.21},{"date":"2024-02-29","close":12405.2646},{"date":"2024-03-04","close":12278.2812},{"date":"2024-03-05","close":11916.8682},{"date":"2024-03-06","close":11799.6523},{"date":"2024-03-07","close":11858.2607},{"date":"2024-03-08","close":11946.1719},{"date":"2024-03-11","close":11916.8682},{"date":"2024-03-12","close":11858.2607},{"date":"2024-03-13","close":12112.2266},{"date":"2024-03-14","close":12063.3867},{"date":"2024-03-15","close":11828.9561},{"date":"2024-03-18","close":11721.5098},{"date":"2024-03-19","close":11604.2939},{"date":"2024-03-20","close":11760.582},{"date":"2024-03-21","close":11760.582},{"date":"2024-03-22","close":11692.2061},{"date":"2024-03-25","close":11623.8301},{"date":"2024-03-26","close":11574.9902},{"date":"2024-03-27","close":11467.543},{"date":"2024-03-28","close":11311.2568},{"date":"2024-03-29","close":11311.2568},{"date":"2024-04-01","close":11291.7207},{"date":"2024-04-02","close":11164.7383},{"date":"2024-04-03","close":10881.4678},{"date":"2024-04-04","close":11047.5225},{"date":"2024-04-05","close":10793.5566},{"date":"2024-04-08","close":10549.3584},{"date":"2024-04-09","close":10744.7168},{"date":"2024-04-11","close":10383.3037},{"date":"2024-04-12","close":10686.1094},{"date":"2024-04-15","close":10441.9111},{"date":"2024-04-16","close":10295.3926},{"date":"2024-04-17","close":10734.9492},{"date":"2024-04-18","close":10832.6289},{"date":"2024-04-19","close":10607.9668},{"date":"2024-04-22","close":10598.1982},{"date":"2024-04-23","close":10695.877},{"date":"2024-04-24","close":10734.9492},{"date":"2024-04-25","close":10656.8057},{"date":"2024-04-26","close":10647.0371},{"date":"2024-04-29","close":10559.126},{"date":"2024-04-30","close":10881.4678},{"date":"2024-05-02","close":10822.8604},{"date":"2024-05-03","close":10774.0215},{"date":"2024-05-07","close":10959.6113},{"date":"2024-05-08","close":10891.2354},{"date":"2024-05-09","close":10842.3955},{"date":"2024-05-10","close":10891.2354},{"date":"2024-05-13","close":10901.0039},{"date":"2024-05-14","close":10940.0762},{"date":"2024-05-16","close":11281.9531},{"date":"2024-05-17","close":11272.1846},{"date":"2024-05-20","close":11262.417},{"date":"2024-05-21","close":11213.5771},{"date":"2024-05-22","close":11311.2568},{"date":"2024-05-23","close":11301.4883},{"date":"2024-05-24","close":11233.1133},{"date":"2024-05-27","close":11233.1133},{"date":"2024-05-28","close":11281.9531},{"date":"2024-05-29","close":11135.4346},{"date":"2024-05-30","close":11115.8984},{"date":"2024-05-31","close":11184.2734},{"date":"2024-06-03","close":11184.2734},{"date":"2024-06-04","close":11379.6318},{"date":"2024-06-05","close":11321.0244},{"date":"2024-06-07","close":11516.3828},{"date":"2024-06-10","close":11311.2568},{"date":"2024-06-11","close":11272.1846},{"date":"2024-06-12","close":11086.5947},{"date":"2024-06-13","close":10969.3799},{"date":"2024-06-14","close":11115.8984},{"date":"2024-06-17","close":11115.8984},{"date":"2024-06-18","close":11037.7549},{"date":"2024-06-19","close":10969.3799},{"date":"2024-06-20","close":11389.4004},{"date":"2024-06-21","close":11350.3281},{"date":"2024-06-24","close":11047.5225},{"date":"2024-06-25","close":10969.3799},{"date":"2024-06-26","close":11047.5225},{"date":"2024-06-27","close":11086.5947},{"date":"2024-06-28","close":10988.915},{"date":"2024-07-01","close":11027.9873},{"date":"2024-07-02","close":11008.4502},{"date":"2024-07-03","close":11008.4502},{"date":"2024-07-04","close":10969.3799},{"date":"2024-07-05","close":11164.7383},{"date":"2024-07-08","close":11037.7549},{"date":"2024-07-09","close":11311.2568},{"date":"2024-07-10","close":11545.6865},{"date":"2024-07-11","close":11242.8809},{"date":"2024-07-12","close":11281.9531},{"date":"2024-07-15","close":11399.168},{"date":"2024-07-16","close":11350.3281},{"date":"2024-07-17","close":11399.168},{"date":"2024-07-18","close":11389.4004},{"date":"2024-07-19","close":11242.8809},{"date":"2024-07-22","close":11301.4883},{"date":"2024-07-23","close":11311.2568},{"date":"2024-07-24","close":11233.1133},{"date":"2024-07-25","close":11272.1846},{"date":"2024-07-26","close":11301.4883},{"date":"2024-07-29","close":11311.2568},{"date":"2024-07-30","close":11262.417},{"date":"2024-07-31","close":11330.793},{"date":"2024-08-01","close":11301.4883},{"date":"2024-08-02","close":11106.1299},{"date":"2024-08-05","close":10305.1602},{"date":"2024-08-06","close":10832.6289},{"date":"2024-08-07","close":11115.8984},{"date":"2024-08-08","close":11321.0244},{"date":"2024-08-09","close":11321.0244},{"date":"2024-08-12","close":11379.6318},{"date":"2024-08-13","close":11321.0244},{"date":"2024-08-14","close":11154.9697},{"date":"2024-08-16","close":11233.1133},{"date":"2024-08-19","close":11272.1846},{"date":"2024-08-20","close":11174.5049},{"date":"2024-08-21","close":11272.1846},{"date":"2024-08-22","close":11135.4346},{"date":"2024-08-23","close":10940.0762},{"date":"2024-08-26","close":11106.1299},{"date":"2024-08-27","close":11106.1299},{"date":"2024-08-28","close":10988.915},{"date":"2024-08-29","close":10676.3418},{"date":"2024-08-30","close":10891.2354},{"date":"2024-09-02","close":10891.2354},{"date":"2024-09-03","close":10734.9492},{"date":"2024-09-04","close":10490.751},{"date":"2024-09-05","close":10490.751},{"date":"2024-09-06","close":10236.7852},{"date":"2024-09-09","close":10139.1055},{"date":"2024-09-10","close":10217.249},{"date":"2024-09-11","close":10129.3379},{"date":"2024-09-12","close":10725.1807},{"date":"2024-09-13","close":10441.9111},{"date":"2024-09-19","close":10236.7852},{"date":"2024-09-20","close":10236.7852},{"date":"2024-09-23","close":10354.0},{"date":"2024-09-24","close":10266.0889},{"date":"2024-09-25","close":10334.4639},{"date":"2024-09-26","close":10324.6963},{"date":"2024-09-27","close":10236.7852},{"date":"2024-09-30","close":10227.0166},{"date":"2024-10-02","close":10080.498},{"date":"2024-10-04","close":10285.624},{"date":"2024-10-07","close":10275.8564},{"date":"2024-10-08","close":10275.8564},{"date":"2024-10-10","close":10207.4814},{"date":"2024-10-11","close":10187.9453},{"date":"2024-10-14","close":10090.2656},{"date":"2024-10-15","close":10187.9453},{"date":"2024-10-16","close":10158.6416},{"date":"2024-10-17","close":10148.874},{"date":"2024-10-18","close":10168.4092},{"date":"2024-10-21","close":10158.6416},{"date":"2024-10-22","close":10041.4268},{"date":"2024-10-23","close":9973.0508},{"date":"2024-10-24","close":9865.6035},{"date":"2024-10-25","close":9709.3174},{"date":"2024-10-28","close":9963.2832},{"date":"2024-10-29","close":9953.5156},{"date":"2024-10-30","close":9914.4434},{"date":"2024-10-31","close":9826.5312},{"date":"2024-11-01","close":9904.6758},{"date":"2024-11-04","close":10021.8906},{"date":"2024-11-05","close":10070.7305},{"date":"2024-11-06","close":10041.4268},{"date":"2024-11-07","close":9904.6758},{"date":"2024-11-08","close":9806.9961},{"date":"2024-11-11","close":9914.4434},{"date":"2024-11-12","close":9777.6924},{"date":"2024-11-13","close":9767.9238},{"date":"2024-11-14","close":9767.9238},{"date":"2024-11-15","close":9836.2998},{"date":"2024-11-18","close":9904.6758},{"date":"2024-11-19","close":9904.6758},{"date":"2024-11-20","close":9806.9961},{"date":"2024-11-21","close":9865.6035},{"date":"2024-11-22","close":9914.4434},{"date":"2024-11-25","close":9377.207},{"date":"2024-11-26","close":9299.0645},{"date":"2024-11-27","close":9474.8867},{"date":"2024-11-28","close":9611.6377},{"date":"2024-11-29","close":9513.959},{"date":"2024-12-02","close":9074.4014},{"date":"2024-12-03","close":11789.8857},{"date":"2024-12-04","close":10744.7168},{"date":"2024-12-05","close":10354.0},{"date":"2024-12-06","close":9592.1025},{"date":"2024-12-09","close":8888.8115},{"date":"2024-12-10","close":9181.8486},{"date":"2024-12-11","close":9220.9209},{"date":"2024-12-12","close":9181.8486},{"date":"2024-12-13","close":9416.2793},{"date":"2024-12-16","close":9416.2793},{"date":"2024-12-17","close":9465.1182},{"date":"2024-12-18","close":9562.7979},{"date":"2024-12-19","close":9435.8145},{"date":"2024-12-20","close":9328.3682},{"date":"2024-12-23","close":9367.4395},{"date":"2024-12-24","close":9367.4395},{"date":"2024-12-26","close":9279.5283},{"date":"2024-12-27","close":9507.0645},{"date":"2024-12-30","close":9477.3857},{"date":"2025-01-02","close":9477.3857},{"date":"2025-01-03","close":9586.208},{"date":"2025-01-06","close":9704.9229},{"date":"2025-01-07","close":9605.9941},{"date":"2025-01-08","close":9635.6729},{"date":"2025-01-09","close":9665.3506},{"date":"2025-01-10","close":9665.3506},{"date":"2025-01-13","close":9675.2441},{"date":"2025-01-14","close":9714.8154},{"date":"2025-01-15","close":9695.0293},{"date":"2025-01-16","close":9695.0293},{"date":"2025-01-17","close":9695.0293},{"date":"2025-01-20","close":9665.3506},{"date":"2025-01-21","close":9635.6729},{"date":"2025-01-22","close":9655.458},{"date":"2025-01-23","close":9655.458},{"date":"2025-01-24","close":9615.8867},{"date":"2025-01-31","close":9536.7432},{"date":"2025-02-03","close":9358.6719},{"date":"2025-02-04","close":9388.3506},{"date":"2025-02-05","close":9526.8506},{"date":"2025-02-06","close":9655.458},{"date":"2025-02-07","close":9784.0654},{"date":"2025-02-10","close":9714.8154},{"date":"2025-02-11","close":9734.6016},{"date":"2025-02-12","close":9734.6016},{"date":"2025-02-13","close":9596.1006},{"date":"2025-02-14","close":9665.3506},{"date":"2025-02-17","close":9635.6729},{"date":"2025-02-18","close":9596.1006},{"date":"2025-02-19","close":9605.9941},{"date":"2025-02-20","close":9576.3154},{"date":"2025-02-21","close":9596.1006},{"date":"2025-02-24","close":9586.208},{"date":"2025-02-25","close":9576.3154},{"date":"2025-02-26","close":9536.7432},{"date":"2025-02-27","close":9398.2432},{"date":"2025-02-28","close":9516.958},{"date":"2025-03-04","close":9408.1357},{"date":"2025-03-05","close":9516.958},{"date":"2025-03-06","close":9427.9219},{"date":"2025-03-07","close":9427.9219},{"date":"2025-03-10","close":9526.8506},{"date":"2025-03-11","close":9526.8506},{"date":"2025-03-12","close":9487.2793},{"date":"2025-03-13","close":9487.2793},{"date":"2025-03-14","close":9487.2793},{"date":"2025-03-17","close":9487.2793},{"date":"2025-03-18","close":9457.6006},{"date":"2025-03-19","close":9378.457},{"date":"2025-03-20","close":9338.8857},{"date":"2025-03-21","close":9121.2422},{"date":"2025-03-24","close":9328.9932},{"date":"2025-03-25","close":9319.0996},{"date":"2025-03-26","close":9279.5283},{"date":"2025-03-27","close":9605.9941},{"date":"2025-03-28","close":9477.3857},{"date":"2025-03-31","close":9418.0293},{"date":"2025-04-01","close":9418.0293},{"date":"2025-04-02","close":9269.6357},{"date":"2025-04-03","close":9309.207},{"date":"2025-04-04","close":9477.3857},{"date":"2025-04-07","close":9358.6719},{"date":"2025-04-08","close":9418.0293},{"date":"2025-04-09","close":9299.3145},{"date":"2025-04-10","close":9358.6719},{"date":"2025-04-11","close":9635.6729},{"date":"2025-04-14","close":9734.6016},{"date":"2025-04-15","close":12168.252},{"date":"2025-04-16","close":10486.4609},{"date":"2025-04-17","close":10476.5674},{"date":"2025-04-18","close":10486.4609},{"date":"2025-04-21","close":10674.4258},{"date":"2025-04-22","close":10842.6045},{"date":"2025-04-23","close":10486.4609},{"date":"2025-04-24","close":10486.4609},{"date":"2025-04-25","close":10288.6025},{"date":"2025-04-28","close":9892.8877},{"date":"2025-04-29","close":10456.7822},{"date":"2025-04-30","close":10357.8535},{"date":"2025-05-02","close":10357.8535},{"date":"2025-05-07","close":9863.209},{"date":"2025-05-08","close":9873.1016},{"date":"2025-05-09","close":10110.5312},{"date":"2025-05-12","close":9863.209},{"date":"2025-05-13","close":9793.959},{"date":"2025-05-14","close":10041.2812},{"date":"2025-05-15","close":10080.8525},{"date":"2025-05-16","close":9892.8877},{"date":"2025-05-19","close":9981.9238},{"date":"2025-05-20","close":9892.8877},{"date":"2025-05-21","close":10031.3877},{"date":"2025-05-22","close":10249.0312},{"date":"2025-05-23","close":10080.8525},{"date":"2025-05-26","close":10140.21},{"date":"2025-05-27","close":10090.7451},{"date":"2025-05-28","close":10159.9951},{"date":"2025-05-29","close":10051.1738},{"date":"2025-05-30","close":10239.1387},{"date":"2025-06-02","close":10298.4961},{"date":"2025-06-04","close":10476.5674},{"date":"2025-06-05","close":10882.1758},{"date":"2025-06-09","close":11198.749},{"date":"2025-06-10","close":11010.7842},{"date":"2025-06-11","close":11060.248},{"date":"2025-06-12","close":10832.7119},{"date":"2025-06-13","close":10545.8184},{"date":"2025-06-16","close":10535.9248},{"date":"2025-06-17","close":10476.5674},{"date":"2025-06-18","close":10575.4971},{"date":"2025-06-19","close":10575.4971},{"date":"2025-06-20","close":10615.0684},{"date":"2025-06-23","close":10585.3896},{"date":"2025-06-24","close":10624.9609},{"date":"2025-06-25","close":10555.7109},{"date":"2025-06-26","close":10466.6748},{"date":"2025-06-27","close":10258.9238},{"date":"2025-06-30","close":10387.5322},{"date":"2025-07-01","close":10555.7109},{"date":"2025-07-02","close":10545.8184},{"date":"2025-07-03","close":10535.9248},{"date":"2025-07-04","close":10516.1396},{"date":"2025-07-07","close":10436.9961},{"date":"2025-07-08","close":10466.6748},{"date":"2025-07-09","close":10338.0674},{"date":"2025-07-10","close":10456.7822},{"date":"2025-07-11","close":10526.0322},{"date":"2025-07-14","close":10555.7109},{"date":"2025-07-15","close":10555.7109},{"date":"2025-07-16","close":10526.0322},{"date":"2025-07-17","close":10585.3896},{"date":"2025-07-18","close":10476.5674},{"date":"2025-07-21","close":10476.5674},{"date":"2025-07-22","close":10446.8896},{"date":"2025-07-23","close":10367.7461},{"date":"2025-07-24","close":10397.4248},{"date":"2025-07-25","close":10496.3535},{"date":"2025-07-28","close":10476.5674},{"date":"2025-07-29","close":10446.8896},{"date":"2025-07-30","close":10456.7822},{"date":"2025-07-31","close":10407.3174},{"date":"2025-08-01","close":10367.7461},{"date":"2025-08-04","close":10387.5322},{"date":"2025-08-05","close":10436.9961},{"date":"2025-08-06","close":10427.1035},{"date":"2025-08-07","close":10397.4248},{"date":"2025-08-08","close":10308.3887},{"date":"2025-08-11","close":10377.6387},{"date":"2025-08-12","close":10347.96},{"date":"2025-08-13","close":10407.3174},{"date":"2025-08-14","close":10407.3174},{"date":"2025-08-18","close":10338.0674},{"date":"2025-08-19","close":10338.0674},{"date":"2025-08-20","close":10367.7461},{"date":"2025-08-21","close":10298.4961},{"date":"2025-08-22","close":10288.6025},{"date":"2025-08-25","close":10347.96},{"date":"2025-08-26","close":10347.96},{"date":"2025-08-27","close":10347.96},{"date":"2025-08-28","close":10288.6025},{"date":"2025-08-29","close":10288.6025},{"date":"2025-09-01","close":10268.8174},{"date":"2025-09-02","close":10347.96},{"date":"2025-09-03","close":10347.96},{"date":"2025-09-04","close":10288.6025},{"date":"2025-09-05","close":10377.6387},{"date":"2025-09-08","close":10347.96},{"date":"2025-09-09","close":10308.3887},{"date":"2025-09-10","close":10308.3887},{"date":"2025-09-11","close":10268.8174},{"date":"2025-09-12","close":10466.6748},{"date":"2025-09-15","close":10446.8896},{"date":"2025-09-16","close":10436.9961},{"date":"2025-09-17","close":10476.5674},{"date":"2025-09-18","close":10535.9248},{"date":"2025-09-19","close":10650.0},{"date":"2025-09-22","close":10535.9248},{"date":"2025-09-23","close":10535.9248},{"date":"2025-09-24","close":10516.1396},{"date":"2025-09-25","close":10506.2461},{"date":"2025-09-26","close":10427.1035},{"date":"2025-09-29","close":10664.5322},{"date":"2025-09-30","close":10585.3896},{"date":"2025-10-01","close":10753.5684},{"date":"2025-10-02","close":10793.1406},{"date":"2025-10-10","close":10585.3896},{"date":"2025-10-13","close":10664.5322},{"date":"2025-10-14","close":10387.5322},{"date":"2025-10-15","close":10357.8535},{"date":"2025-10-16","close":10466.6748},{"date":"2025-10-17","close":10466.6748},{"date":"2025-10-20","close":10506.2461},{"date":"2025-10-21","close":10476.5674},{"date":"2025-10-22","close":10120.4238},{"date":"2025-10-23","close":10209.46},{"date":"2025-10-24","close":10239.1387},{"date":"2025-10-27","close":10090.7451},{"date":"2025-10-28","close":10080.8525},{"date":"2025-10-29","close":10090.7451},{"date":"2025-10-30","close":10090.7451},{"date":"2025-10-31","close":10051.1738},{"date":"2025-11-03","close":10031.3877},{"date":"2025-11-04","close":10288.6025},{"date":"2025-11-05","close":10249.0312},{"date":"2025-11-06","close":10308.3887},{"date":"2025-11-07","close":10318.2812},{"date":"2025-11-10","close":10407.3174},{"date":"2025-11-11","close":10417.2109},{"date":"2025-11-12","close":10446.8896},{"date":"2025-11-13","close":10575.4971},{"date":"2025-11-14","close":10535.9248},{"date":"2025-11-17","close":10624.9609},{"date":"2025-11-18","close":10526.0322},{"date":"2025-11-19","close":10545.8184},{"date":"2025-11-20","close":10565.6035},{"date":"2025-11-21","close":10575.4971},{"date":"2025-11-24","close":10575.4971},{"date":"2025-11-25","close":10516.1396},{"date":"2025-11-26","close":10496.3535},{"date":"2025-11-27","close":10506.2461},{"date":"2025-11-28","close":10565.6035},{"date":"2025-12-01","close":10585.3896},{"date":"2025-12-02","close":10615.0684},{"date":"2025-12-03","close":10595.2822},{"date":"2025-12-04","close":10595.2822},{"date":"2025-12-05","close":10545.8184},{"date":"2025-12-08","close":10852.4971},{"date":"2025-12-09","close":10852.4971},{"date":"2025-12-10","close":10862.3906},{"date":"2025-12-11","close":10931.6406},{"date":"2025-12-12","close":10990.998},{"date":"2025-12-15","close":11248.2129},{"date":"2025-12-16","close":11366.9277},{"date":"2025-12-17","close":11475.749},{"date":"2025-12-18","close":11159.1768},{"date":"2025-12-19","close":11347.1416},{"date":"2025-12-22","close":11505.4277},{"date":"2025-12-23","close":11208.6416},{"date":"2025-12-24","close":11446.0713},{"date":"2025-12-26","close":11545.0},{"date":"2025-12-29","close":11200.0},{"date":"2025-12-30","close":11180.0},{"date":"2026-01-02","close":11220.0},{"date":"2026-01-05","close":11220.0},{"date":"2026-01-06","close":11230.0},{"date":"2026-01-07","close":11000.0},{"date":"2026-01-08","close":11090.0},{"date":"2026-01-09","close":11070.0},{"date":"2026-01-12","close":11000.0},{"date":"2026-01-13","close":10960.0},{"date":"2026-01-14","close":11060.0},{"date":"2026-01-15","close":11030.0},{"date":"2026-01-16","close":11130.0},{"date":"2026-01-19","close":11020.0},{"date":"2026-01-20","close":10900.0},{"date":"2026-01-21","close":10650.0},{"date":"2026-01-22","close":10670.0},{"date":"2026-01-23","close":10720.0},{"date":"2026-01-26","close":10830.0},{"date":"2026-01-27","close":10750.0},{"date":"2026-01-28","close":10590.0},{"date":"2026-01-29","close":10560.0},{"date":"2026-01-30","close":10560.0},{"date":"2026-02-02","close":10610.0},{"date":"2026-02-03","close":10770.0},{"date":"2026-02-04","close":10680.0},{"date":"2026-02-05","close":10640.0},{"date":"2026-02-06","close":10600.0},{"date":"2026-02-09","close":10660.0},{"date":"2026-02-10","close":10640.0},{"date":"2026-02-11","close":10650.0},{"date":"2026-02-12","close":10640.0},{"date":"2026-02-13","close":10640.0},{"date":"2026-02-19","close":10600.0},{"date":"2026-02-20","close":10650.0},{"date":"2026-02-23","close":10630.0},{"date":"2026-02-24","close":10590.0},{"date":"2026-02-25","close":10490.0},{"date":"2026-02-26","close":10400.0},{"date":"2026-02-27","close":10370.0},{"date":"2026-03-03","close":10320.0},{"date":"2026-03-04","close":10130.0},{"date":"2026-03-05","close":10400.0},{"date":"2026-03-06","close":10310.0},{"date":"2026-03-09","close":10220.0},{"date":"2026-03-10","close":10130.0},{"date":"2026-03-11","close":10590.0},{"date":"2026-03-12","close":10520.0},{"date":"2026-03-13","close":10790.0},{"date":"2026-03-16","close":10810.0},{"date":"2026-03-17","close":10730.0},{"date":"2026-03-18","close":10870.0},{"date":"2026-03-19","close":10870.0},{"date":"2026-03-20","close":10870.0},{"date":"2026-03-23","close":10750.0},{"date":"2026-03-24","close":10780.0},{"date":"2026-03-25","close":10780.0},{"date":"2026-03-26","close":10630.0},{"date":"2026-03-27","close":10710.0},{"date":"2026-03-30","close":10710.0},{"date":"2026-03-31","close":10720.0},{"date":"2026-04-01","close":10660.0},{"date":"2026-04-02","close":10780.0},{"date":"2026-04-03","close":10730.0},{"date":"2026-04-06","close":10690.0},{"date":"2026-04-07","close":10400.0},{"date":"2026-04-08","close":10500.0},{"date":"2026-04-09","close":10680.0},{"date":"2026-04-10","close":10840.0},{"date":"2026-04-13","close":10830.0},{"date":"2026-04-14","close":10820.0},{"date":"2026-04-15","close":10830.0},{"date":"2026-04-16","close":10800.0},{"date":"2026-04-17","close":10820.0},{"date":"2026-04-20","close":10820.0},{"date":"2026-04-21","close":10820.0},{"date":"2026-04-22","close":10800.0},{"date":"2026-04-23","close":10820.0},{"date":"2026-04-24","close":10850.0},{"date":"2026-04-27","close":10850.0},{"date":"2026-04-28","close":10840.0},{"date":"2026-04-29","close":10850.0},{"date":"2026-04-30","close":10810.0},{"date":"2026-05-04","close":10820.0},{"date":"2026-05-06","close":10860.0},{"date":"2026-05-07","close":10880.0},{"date":"2026-05-08","close":10860.0},{"date":"2026-05-11","close":10780.0},{"date":"2026-05-12","close":10750.0},{"date":"2026-05-13","close":10720.0},{"date":"2026-05-14","close":10730.0},{"date":"2026-05-15","close":10760.0},{"date":"2026-05-18","close":10760.0},{"date":"2026-05-19","close":10810.0},{"date":"2026-05-20","close":10660.0},{"date":"2026-05-21","close":10620.0},{"date":"2026-05-22","close":10570.0},{"date":"2026-05-26","close":10590.0},{"date":"2026-05-27","close":10590.0},{"date":"2026-05-28","close":10630.0},{"date":"2026-05-29","close":10670.0},{"date":"2026-06-01","close":10680.0},{"date":"2026-06-02","close":10510.0},{"date":"2026-06-04","close":10510.0},{"date":"2026-06-05","close":10490.0},{"date":"2026-06-08","close":10250.0},{"date":"2026-06-09","close":10400.0},{"date":"2026-06-10","close":10580.0},{"date":"2026-06-11","close":10520.0},{"date":"2026-06-12","close":10620.0},{"date":"2026-06-15","close":10610.0},{"date":"2026-06-16","close":10690.0},{"date":"2026-06-17","close":10680.0},{"date":"2026-06-18","close":10600.0},{"date":"2026-06-19","close":10500.0},{"date":"2026-06-22","close":10440.0},{"date":"2026-06-23","close":10280.0},{"date":"2026-06-24","close":10310.0},{"date":"2026-06-25","close":10190.0},{"date":"2026-06-26","close":9000.0},{"date":"2026-06-29","close":9310.0},{"date":"2026-06-30","close":8520.0},{"date":"2026-07-01","close":8790.0},{"date":"2026-07-02","close":8690.0},{"date":"2026-07-03","close":8870.0},{"date":"2026-07-06","close":8810.0},{"date":"2026-07-07","close":8670.0},{"date":"2026-07-08","close":8650.0},{"date":"2026-07-09","close":8400.0},{"date":"2026-07-10","close":8610.0},{"date":"2026-07-13","close":8570.0},{"date":"2026-07-14","close":8760.0},{"date":"2026-07-15","close":8490.0},{"date":"2026-07-16","close":8210.0},{"date":"2026-07-20","close":8260.0},{"date":"2026-07-21","close":8100.0},{"date":"2026-07-22","close":6300.0},{"date":"2026-07-23","close":7490.0},{"date":"2026-07-24","close":7310.0},{"date":"2026-07-27","close":6670.0},{"date":"2026-07-28","close":6680.0},{"date":"2026-07-29","close":6760.0},{"date":"2026-07-30","close":7030.0},{"date":"2026-07-31","close":7400.0},{"date":"2026-08-03","close":7330.0},{"date":"2026-08-04","close":7230.0},{"date":"2026-08-05","close":7390.0},{"date":"2026-08-06","close":7550.0},{"date":"2026-08-07","close":7750.0},{"date":"2026-08-10","close":7700.0},{"date":"2026-08-11","close":7380.0},{"date":"2026-08-12","close":7300.0},{"date":"2026-08-13","close":7290.0},{"date":"2026-08-14","close":7800.0},{"date":"2026-08-18","close":7400.0},{"date":"2026-08-19","close":7830.0},{"date":"2026-08-20","close":7480.0},{"date":"2026-08-21","close":7120.0},{"date":"2026-08-24","close":6850.0},{"date":"2026-08-25","close":7350.0},{"date":"2026-08-26","close":7350.0},{"date":"2026-08-27","close":7310.0},{"date":"2026-08-28","close":7480.0},{"date":"2026-08-31","close":7760.0},{"date":"2026-09-01","close":7620.0},{"date":"2026-09-02","close":7390.0},{"date":"2026-09-03","close":7380.0},{"date":"2026-09-04","close":7580.0},{"date":"2026-09-07","close":7100.0},{"date":"2026-09-08","close":7410.0},{"date":"2026-09-09","close":7620.0},{"date":"2026-09-10","close":7540.0},{"date":"2026-09-11","close":7500.0},{"date":"2026-09-14","close":7790.0},{"date":"2026-09-15","close":7760.0},{"date":"2026-09-16","close":7650.0},{"date":"2026-09-17","close":7580.0},{"date":"2026-09-18","close":7930.0},{"date":"2026-09-21","close":7870.0},{"date":"2026-09-22","close":7690.0},{"date":"2026-09-23","close":7750.0},{"date":"2026-09-28","close":7750.0},{"date":"2026-09-29","close":7690.0},{"date":"2026-09-30","close":7680.0},{"date":"2026-10-01","close":7600.0},{"date":"2026-10-02","close":7630.0},{"date":"2026-10-06","close":7920.0},{"date":"2026-10-07","close":8120.0},{"date":"2026-10-08","close":7980.0},{"date":"2026-10-12","close":7970.0},{"date":"2026-10-13","close":7970.0},{"date":"2026-10-14","close":7930.0},{"date":"2026-10-15","close":7880.0},{"date":"2026-10-16","close":7740.0},{"date":"2026-10-19","close":7990.0},{"date":"2026-10-20","close":7930.0},{"date":"2026-10-21","close":7670.0},{"date":"2026-10-22","close":7580.0},{"date":"2026-10-23","close":7550.0}],"chart_data":[{"date":"2024-10-23","open":9963,"high":10051,"low":9963,"close":9973,"volume":1048,"rsi_14":35.87,"sma_20":10441.5,"sma_60":10936.0,"sma_120":11159.83},{"date":"2024-10-24","open":9963,"high":9973,"low":9778,"close":9866,"volume":234,"rsi_14":37.5,"sma_20":10416.5,"sma_60":10911.33,"sma_120":11152.42},{"date":"2024-10-25","open":9866,"high":9866,"low":9680,"close":9709,"volume":738,"rsi_14":14.46,"sma_20":10388.0,"sma_60":10885.33,"sma_120":11144.33},{"date":"2024-10-28","open":9719,"high":9963,"low":9719,"close":9963,"volume":649,"rsi_14":35.19,"sma_20":10369.0,"sma_60":10863.0,"sma_120":11138.5},{"date":"2024-10-29","open":9963,"high":9963,"low":9787,"close":9954,"volume":646,"rsi_14":34.86,"sma_20":10350.0,"sma_60":10840.0,"sma_120":11133.33},{"date":"2024-10-30","open":9954,"high":9954,"low":9914,"close":9914,"volume":17,"rsi_14":35.85,"sma_20":10333.5,"sma_60":10816.17,"sma_120":11125.08},{"date":"2024-10-31","open":9827,"high":9914,"low":9827,"close":9827,"volume":3,"rsi_14":33.63,"sma_20":10313.0,"sma_60":10791.67,"sma_120":11116.58},{"date":"2024-11-01","open":9866,"high":9954,"low":9866,"close":9905,"volume":254,"rsi_14":41.44,"sma_20":10304.0,"sma_60":10767.33,"sma_120":11109.17},{"date":"2024-11-04","open":9905,"high":10032,"low":9895,"close":10022,"volume":430,"rsi_14":42.48,"sma_20":10290.5,"sma_60":10745.5,"sma_120":11101.17},{"date":"2024-11-05","open":10051,"high":10071,"low":9787,"close":10071,"volume":146,"rsi_14":46.09,"sma_20":10280.0,"sma_60":10727.83,"sma_120":11094.17},{"date":"2024-11-06","open":9993,"high":10129,"low":9954,"close":10041,"volume":307,"rsi_14":45.3,"sma_20":10268.0,"sma_60":10723.33,"sma_120":11087.33},{"date":"2024-11-07","open":9866,"high":10041,"low":9866,"close":9905,"volume":1433,"rsi_14":39.53,"sma_20":10252.5,"sma_60":10707.5,"sma_120":11078.92},{"date":"2024-11-08","open":10051,"high":10051,"low":9807,"close":9807,"volume":303,"rsi_14":36.96,"sma_20":10233.0,"sma_60":10685.17,"sma_120":11069.58},{"date":"2024-11-11","open":9787,"high":9914,"low":9787,"close":9914,"volume":361,"rsi_14":45.26,"sma_20":10224.0,"sma_60":10661.17,"sma_120":11060.83},{"date":"2024-11-12","open":9885,"high":9885,"low":9758,"close":9778,"volume":150,"rsi_14":43.06,"sma_20":10203.0,"sma_60":10634.83,"sma_120":11048.0},{"date":"2024-11-13","open":9778,"high":9778,"low":9768,"close":9768,"volume":105,"rsi_14":46.27,"sma_20":10183.0,"sma_60":10607.33,"sma_120":11035.17},{"date":"2024-11-14","open":9573,"high":9778,"low":9573,"close":9768,"volume":430,"rsi_14":52.54,"sma_20":10163.5,"sma_60":10580.83,"sma_120":11022.42},{"date":"2024-11-15","open":9758,"high":9836,"low":9524,"close":9836,"volume":183,"rsi_14":43.43,"sma_20":10146.5,"sma_60":10558.33,"sma_120":11010.67},{"date":"2024-11-18","open":10120,"high":10120,"low":9768,"close":9905,"volume":914,"rsi_14":47.62,"sma_20":10133.5,"sma_60":10535.67,"sma_120":10998.67},{"date":"2024-11-19","open":9787,"high":9905,"low":9787,"close":9905,"volume":33,"rsi_14":49.5,"sma_20":10126.5,"sma_60":10512.33,"sma_120":10986.75},{"date":"2024-11-20","open":9914,"high":9914,"low":9807,"close":9807,"volume":1852,"rsi_14":49.02,"sma_20":10118.0,"sma_60":10489.0,"sma_120":10974.58},{"date":"2024-11-21","open":9866,"high":9866,"low":9866,"close":9866,"volume":44,"rsi_14":48.0,"sma_20":10118.0,"sma_60":10465.0,"sma_120":10962.92},{"date":"2024-11-22","open":9866,"high":10032,"low":9866,"close":9914,"volume":3173,"rsi_14":44.09,"sma_20":10128.5,"sma_60":10444.17,"sma_120":10951.25},{"date":"2024-11-25","open":10041,"high":10041,"low":9348,"close":9377,"volume":4029,"rsi_14":25.17,"sma_20":10098.5,"sma_60":10417.5,"sma_120":10936.25},{"date":"2024-11-26","open":9377,"high":9446,"low":9094,"close":9299,"volume":3687,"rsi_14":24.32,"sma_20":10065.0,"sma_60":10386.67,"sma_120":10920.75},{"date":"2024-11-27","open":9426,"high":9475,"low":9416,"close":9475,"volume":89,"rsi_14":35.53,"sma_20":10042.5,"sma_60":10358.83,"sma_120":10906.17},{"date":"2024-11-28","open":9475,"high":9690,"low":9475,"close":9612,"volume":233,"rsi_14":43.59,"sma_20":10031.5,"sma_60":10335.33,"sma_120":10892.75},{"date":"2024-11-29","open":9641,"high":9700,"low":9514,"close":9514,"volume":238,"rsi_14":36.77,"sma_20":10011.5,"sma_60":10315.5,"sma_120":10876.83},{"date":"2024-12-02","open":9514,"high":9514,"low":9026,"close":9074,"volume":7326,"rsi_14":30.65,"sma_20":9963.0,"sma_60":10284.5,"sma_120":10857.67},{"date":"2024-12-03","open":11428,"high":11790,"low":11428,"close":11790,"volume":41511,"rsi_14":72.35,"sma_20":10051.0,"sma_60":10299.83,"sma_120":10860.0},{"date":"2024-12-04","open":11145,"high":11682,"low":10657,"close":10745,"volume":87507,"rsi_14":58.77,"sma_20":10087.0,"sma_60":10300.0,"sma_120":10855.17},{"date":"2024-12-05","open":12405,"high":12405,"low":10198,"close":10354,"volume":59553,"rsi_14":54.39,"sma_20":10110.0,"sma_60":10297.67,"sma_120":10847.33},{"date":"2024-12-06","open":9914,"high":10041,"low":9573,"close":9592,"volume":37714,"rsi_14":47.63,"sma_20":10099.0,"sma_60":10282.33,"sma_120":10834.58},{"date":"2024-12-09","open":9231,"high":9231,"low":8820,"close":8889,"volume":13951,"rsi_14":43.03,"sma_20":10046.5,"sma_60":10259.33,"sma_120":10816.83},{"date":"2024-12-10","open":8879,"high":9573,"low":8879,"close":9182,"volume":10113,"rsi_14":45.82,"sma_20":10016.0,"sma_60":10243.0,"sma_120":10800.33},{"date":"2024-12-11","open":9172,"high":9377,"low":9172,"close":9221,"volume":9586,"rsi_14":45.68,"sma_20":9988.0,"sma_60":10226.0,"sma_120":10784.17},{"date":"2024-12-12","open":9289,"high":9377,"low":9143,"close":9182,"volume":4766,"rsi_14":45.09,"sma_20":9958.0,"sma_60":10209.83,"sma_120":10768.33},{"date":"2024-12-13","open":9338,"high":9504,"low":9328,"close":9416,"volume":4930,"rsi_14":50.27,"sma_20":9936.5,"sma_60":10187.5,"sma_120":10755.08},{"date":"2024-12-16","open":9338,"high":9446,"low":9319,"close":9416,"volume":11508,"rsi_14":50.83,"sma_20":9911.5,"sma_60":10170.0,"sma_120":10738.25},{"date":"2024-12-17","open":9465,"high":9475,"low":9358,"close":9465,"volume":4277,"rsi_14":49.93,"sma_20":9889.0,"sma_60":10156.83,"sma_120":10722.17},{"date":"2024-12-18","open":9436,"high":9563,"low":9436,"close":9563,"volume":6572,"rsi_14":49.65,"sma_20":9876.5,"sma_60":10145.33,"sma_120":10709.5},{"date":"2024-12-19","open":9377,"high":9524,"low":9377,"close":9436,"volume":7101,"rsi_14":49.44,"sma_20":9854.5,"sma_60":10129.67,"sma_120":10696.42},{"date":"2024-12-20","open":9387,"high":9387,"low":9270,"close":9328,"volume":4342,"rsi_14":51.92,"sma_20":9824.5,"sma_60":10113.67,"sma_120":10681.75},{"date":"2024-12-23","open":9533,"high":9533,"low":9358,"close":9367,"volume":3578,"rsi_14":19.15,"sma_20":9824.0,"sma_60":10097.17,"sma_120":10667.08},{"date":"2024-12-24","open":9397,"high":9407,"low":9348,"close":9367,"volume":6840,"rsi_14":26.1,"sma_20":9827.5,"sma_60":10080.83,"sma_120":10653.25},{"date":"2024-12-26","open":9377,"high":9377,"low":9280,"close":9280,"volume":3031,"rsi_14":29.17,"sma_20":9817.5,"sma_60":10064.5,"sma_120":10638.33},{"date":"2024-12-27","open":9329,"high":9507,"low":9319,"close":9507,"volume":2897,"rsi_14":44.67,"sma_20":9806.0,"sma_60":10050.17,"sma_120":10624.5},{"date":"2024-12-30","open":9497,"high":9705,"low":9477,"close":9477,"volume":3483,"rsi_14":68.75,"sma_20":9798.0,"sma_60":10037.83,"sma_120":10610.42},{"date":"2025-01-02","open":9398,"high":9497,"low":9398,"close":9477,"volume":2025,"rsi_14":59.18,"sma_20":9812.5,"sma_60":10022.0,"sma_120":10596.67},{"date":"2025-01-03","open":9467,"high":9646,"low":9467,"close":9586,"volume":1552,"rsi_14":61.9,"sma_20":9693.5,"sma_60":10008.17,"sma_120":10582.17},{"date":"2025-01-06","open":9665,"high":9735,"low":9596,"close":9705,"volume":1642,"rsi_14":68.14,"sma_20":9634.0,"sma_60":9996.33,"sma_120":10569.75},{"date":"2025-01-07","open":9794,"high":9794,"low":9576,"close":9606,"volume":7024,"rsi_14":53.54,"sma_20":9589.5,"sma_60":9984.0,"sma_120":10554.17},{"date":"2025-01-08","open":9616,"high":9685,"low":9616,"close":9636,"volume":1638,"rsi_14":54.9,"sma_20":9585.5,"sma_60":9972.5,"sma_120":10536.83},{"date":"2025-01-09","open":9646,"high":9665,"low":9636,"close":9665,"volume":1285,"rsi_14":54.0,"sma_20":9619.0,"sma_60":9963.17,"sma_120":10522.33},{"date":"2025-01-10","open":9665,"high":9695,"low":9655,"close":9665,"volume":1607,"rsi_14":48.89,"sma_20":9637.5,"sma_60":9952.17,"sma_120":10507.5},{"date":"2025-01-13","open":9685,"high":9705,"low":9665,"close":9675,"volume":2156,"rsi_14":57.69,"sma_20":9654.5,"sma_60":9941.83,"sma_120":10491.75},{"date":"2025-01-14","open":9695,"high":9725,"low":9695,"close":9715,"volume":984,"rsi_14":69.01,"sma_20":9675.5,"sma_60":9932.33,"sma_120":10476.75},{"date":"2025-01-15","open":9744,"high":9774,"low":9596,"close":9695,"volume":1086,"rsi_14":65.22,"sma_20":9683.5,"sma_60":9922.17,"sma_120":10461.17},{"date":"2025-01-16","open":9715,"high":9715,"low":9646,"close":9695,"volume":612,"rsi_14":65.22,"sma_20":9691.5,"sma_60":9912.17,"sma_120":10445.67},{"date":"2025-01-17","open":9695,"high":9695,"low":9655,"close":9695,"volume":1088,"rsi_14":75.0,"sma_20":9697.0,"sma_60":9904.17,"sma_120":10431.42},{"date":"2025-01-20","open":9705,"high":9705,"low":9665,"close":9665,"volume":401,"rsi_14":65.38,"sma_20":9696.0,"sma_60":9896.83,"sma_120":10416.42},{"date":"2025-01-21","open":9705,"high":9705,"low":9616,"close":9636,"volume":1626,"rsi_14":65.38,"sma_20":9700.0,"sma_60":9890.83,"sma_120":10401.08},{"date":"2025-01-22","open":9636,"high":9655,"low":9359,"close":9655,"volume":1719,"rsi_14":66.67,"sma_20":9710.5,"sma_60":9887.83,"sma_120":10386.58},{"date":"2025-01-23","open":9646,"high":9675,"low":9616,"close":9655,"volume":2606,"rsi_14":58.14,"sma_20":9719.0,"sma_60":9880.5,"sma_120":10371.75},{"date":"2025-01-24","open":9646,"high":9655,"low":9616,"close":9616,"volume":604,"rsi_14":37.14,"sma_20":9725.5,"sma_60":9872.67,"sma_120":10356.33},{"date":"2025-01-31","open":9596,"high":9596,"low":9398,"close":9537,"volume":4676,"rsi_14":39.39,"sma_20":9732.5,"sma_60":9864.17,"sma_120":10340.17},{"date":"2025-02-03","open":9537,"high":9537,"low":9240,"close":9359,"volume":3946,"rsi_14":20.83,"sma_20":9725.0,"sma_60":9854.17,"sma_120":10322.92},{"date":"2025-02-04","open":9378,"high":9418,"low":9339,"close":9388,"volume":8018,"rsi_14":20.83,"sma_20":9720.5,"sma_60":9843.33,"sma_120":10305.33},{"date":"2025-02-05","open":9398,"high":9596,"low":9398,"close":9527,"volume":1341,"rsi_14":38.71,"sma_20":9723.0,"sma_60":9832.83,"sma_120":10289.17},{"date":"2025-02-06","open":9794,"high":9794,"low":9428,"close":9655,"volume":4717,"rsi_14":48.65,"sma_20":9726.5,"sma_60":9823.67,"sma_120":10275.75},{"date":"2025-02-07","open":9586,"high":9784,"low":9487,"close":9784,"volume":4441,"rsi_14":54.22,"sma_20":9730.5,"sma_60":9817.17,"sma_120":10270.25},{"date":"2025-02-10","open":9774,"high":9834,"low":9566,"close":9715,"volume":2800,"rsi_14":51.14,"sma_20":9736.0,"sma_60":9811.83,"sma_120":10259.67},{"date":"2025-02-11","open":9883,"high":9883,"low":9685,"close":9735,"volume":1334,"rsi_14":52.22,"sma_20":9741.0,"sma_60":9808.5,"sma_120":10246.83},{"date":"2025-02-12","open":9735,"high":9735,"low":9685,"close":9735,"volume":924,"rsi_14":52.22,"sma_20":9744.5,"sma_60":9803.33,"sma_120":10232.25},{"date":"2025-02-13","open":9735,"high":9735,"low":9507,"close":9596,"volume":16366,"rsi_14":46.53,"sma_20":9741.0,"sma_60":9798.17,"sma_120":10216.5},{"date":"2025-02-14","open":9883,"high":9883,"low":9576,"close":9665,"volume":7605,"rsi_14":51.43,"sma_20":9740.5,"sma_60":9794.33,"sma_120":10200.83},{"date":"2025-02-17","open":9626,"high":9636,"low":9576,"close":9636,"volume":916,"rsi_14":49.06,"sma_20":9736.5,"sma_60":9790.0,"sma_120":10185.42},{"date":"2025-02-18","open":9636,"high":9764,"low":9547,"close":9596,"volume":930,"rsi_14":47.27,"sma_20":9731.5,"sma_60":9783.83,"sma_120":10171.08},{"date":"2025-02-19","open":9596,"high":9675,"low":9596,"close":9606,"volume":1360,"rsi_14":49.53,"sma_20":9727.0,"sma_60":9776.67,"sma_120":10156.17},{"date":"2025-02-20","open":9636,"high":9636,"low":9527,"close":9576,"volume":1785,"rsi_14":51.96,"sma_20":9721.0,"sma_60":9769.0,"sma_120":10140.67},{"date":"2025-02-21","open":9576,"high":9606,"low":9547,"close":9596,"volume":1084,"rsi_14":63.95,"sma_20":9717.5,"sma_60":9763.33,"sma_120":10126.17},{"date":"2025-02-24","open":9576,"high":9754,"low":9566,"close":9586,"volume":477,"rsi_14":61.9,"sma_20":9715.0,"sma_60":9756.5,"sma_120":10110.75},{"date":"2025-02-25","open":9586,"high":9586,"low":9517,"close":9576,"volume":1888,"rsi_14":53.52,"sma_20":9711.0,"sma_60":9748.67,"sma_120":10096.42},{"date":"2025-02-26","open":9576,"high":9636,"low":9497,"close":9537,"volume":2097,"rsi_14":40.32,"sma_20":9705.0,"sma_60":9749.33,"sma_120":10083.42},{"date":"2025-02-27","open":9537,"high":9537,"low":9398,"close":9398,"volume":577,"rsi_14":19.05,"sma_20":9694.0,"sma_60":9749.0,"sma_120":10067.83},{"date":"2025-02-28","open":9408,"high":9537,"low":9408,"close":9517,"volume":2182,"rsi_14":35.29,"sma_20":9693.0,"sma_60":9747.67,"sma_120":10053.25},{"date":"2025-03-04","open":9517,"high":9517,"low":9349,"close":9408,"volume":3138,"rsi_14":28.57,"sma_20":9695.5,"sma_60":9742.17,"sma_120":10038.75},{"date":"2025-03-05","open":9576,"high":9576,"low":9359,"close":9517,"volume":3441,"rsi_14":37.5,"sma_20":9702.0,"sma_60":9740.17,"sma_120":10027.83},{"date":"2025-03-06","open":9448,"high":9448,"low":9289,"close":9428,"volume":5195,"rsi_14":39.76,"sma_20":9697.0,"sma_60":9744.17,"sma_120":10014.33},{"date":"2025-03-07","open":9398,"high":9487,"low":9349,"close":9428,"volume":530,"rsi_14":34.21,"sma_20":9685.5,"sma_60":9701.83,"sma_120":10000.83},{"date":"2025-03-10","open":9398,"high":9537,"low":9398,"close":9527,"volume":393,"rsi_14":43.37,"sma_20":9672.5,"sma_60":9679.0,"sma_120":9989.5},{"date":"2025-03-11","open":9240,"high":9646,"low":9240,"close":9527,"volume":502,"rsi_14":45.57,"sma_20":9663.0,"sma_60":9662.83,"sma_120":9980.25},{"date":"2025-03-12","open":9527,"high":9527,"low":9289,"close":9487,"volume":526,"rsi_14":42.68,"sma_20":9650.5,"sma_60":9659.0,"sma_120":9970.67},{"date":"2025-03-13","open":9497,"high":9586,"low":9458,"close":9487,"volume":128,"rsi_14":44.3,"sma_20":9638.0,"sma_60":9667.17,"sma_120":9963.25},{"date":"2025-03-14","open":9596,"high":9596,"low":9487,"close":9487,"volume":77,"rsi_14":42.86,"sma_20":9632.5,"sma_60":9670.33,"sma_120":9956.67},{"date":"2025-03-17","open":9596,"high":9596,"low":9477,"close":9487,"volume":289,"rsi_14":43.42,"sma_20":9623.5,"sma_60":9672.83,"sma_120":9949.42},{"date":"2025-03-18","open":9487,"high":9487,"low":9448,"close":9458,"volume":281,"rsi_14":42.31,"sma_20":9614.5,"sma_60":9675.5,"sma_120":9942.67},{"date":"2025-03-19","open":9418,"high":9418,"low":9359,"close":9378,"volume":459,"rsi_14":40.24,"sma_20":9603.5,"sma_60":9672.83,"sma_120":9930.17},{"date":"2025-03-20","open":9576,"high":9576,"low":9289,"close":9339,"volume":614,"rsi_14":45.83,"sma_20":9590.0,"sma_60":9669.5,"sma_120":9919.75},{"date":"2025-03-21","open":9398,"high":9398,"low":9121,"close":9121,"volume":562,"rsi_14":25.61,"sma_20":9567.0,"sma_60":9661.67,"sma_120":9909.25},{"date":"2025-03-24","open":9299,"high":9408,"low":9299,"close":9329,"volume":64,"rsi_14":45.65,"sma_20":9553.5,"sma_60":9655.67,"sma_120":9900.5},{"date":"2025-03-25","open":9438,"high":9438,"low":9299,"close":9319,"volume":230,"rsi_14":37.8,"sma_20":9540.0,"sma_60":9651.67,"sma_120":9890.67},{"date":"2025-03-26","open":9378,"high":9378,"low":9141,"close":9280,"volume":658,"rsi_14":40.26,"sma_20":9525.0,"sma_60":9648.83,"sma_120":9881.25},{"date":"2025-03-27","open":9675,"high":9675,"low":9299,"close":9606,"volume":558,"rsi_14":58.18,"sma_20":9528.5,"sma_60":9650.83,"sma_120":9874.0},{"date":"2025-03-28","open":9586,"high":9586,"low":9398,"close":9477,"volume":1222,"rsi_14":47.79,"sma_20":9532.5,"sma_60":9650.67,"sma_120":9865.75},{"date":"2025-03-31","open":9458,"high":9477,"low":9418,"close":9418,"volume":785,"rsi_14":45.38,"sma_20":9527.5,"sma_60":9651.0,"sma_120":9857.75},{"date":"2025-04-01","open":9438,"high":9586,"low":9418,"close":9418,"volume":1701,"rsi_14":46.96,"sma_20":9528.0,"sma_60":9649.5,"sma_120":9849.83},{"date":"2025-04-02","open":9418,"high":9418,"low":9101,"close":9270,"volume":989,"rsi_14":41.54,"sma_20":9515.5,"sma_60":9646.0,"sma_120":9841.92},{"date":"2025-04-03","open":9250,"high":9359,"low":9220,"close":9309,"volume":912,"rsi_14":43.28,"sma_20":9509.5,"sma_60":9643.17,"sma_120":9832.58},{"date":"2025-04-04","open":9369,"high":9497,"low":9319,"close":9477,"volume":1609,"rsi_14":49.67,"sma_20":9512.0,"sma_60":9641.33,"sma_120":9824.75},{"date":"2025-04-07","open":9477,"high":9477,"low":9329,"close":9359,"volume":1075,"rsi_14":46.88,"sma_20":9503.5,"sma_60":9635.5,"sma_120":9815.92},{"date":"2025-04-08","open":9448,"high":9448,"low":9369,"close":9418,"volume":1613,"rsi_14":51.27,"sma_20":9498.0,"sma_60":9632.33,"sma_120":9808.17},{"date":"2025-04-09","open":9467,"high":9467,"low":9181,"close":9299,"volume":367,"rsi_14":48.8,"sma_20":9488.5,"sma_60":9626.67,"sma_120":9799.58},{"date":"2025-04-10","open":9497,"high":9497,"low":9289,"close":9359,"volume":2494,"rsi_14":58.0,"sma_20":9482.0,"sma_60":9621.5,"sma_120":9792.33},{"date":"2025-04-11","open":9319,"high":9636,"low":9319,"close":9636,"volume":2020,"rsi_14":59.87,"sma_20":9489.5,"sma_60":9621.0,"sma_120":9786.58},{"date":"2025-04-14","open":9834,"high":9834,"low":9695,"close":9735,"volume":2616,"rsi_14":62.65,"sma_20":9502.0,"sma_60":9622.0,"sma_120":9781.92},{"date":"2025-04-15","open":9794,"high":12198,"low":9794,"close":12168,"volume":53492,"rsi_14":85.78,"sma_20":9639.0,"sma_60":9663.33,"sma_120":9797.83},{"date":"2025-04-16","open":11090,"high":11090,"low":10486,"close":10486,"volume":37219,"rsi_14":58.17,"sma_20":9695.0,"sma_60":9676.67,"sma_120":9799.42},{"date":"2025-04-17","open":10437,"high":10684,"low":10150,"close":10477,"volume":17898,"rsi_14":59.47,"sma_20":9752.5,"sma_60":9689.83,"sma_120":9801.0},{"date":"2025-04-18","open":10388,"high":10892,"low":10289,"close":10486,"volume":8369,"rsi_14":60.23,"sma_20":9821.5,"sma_60":9703.17,"sma_120":9803.67},{"date":"2025-04-21","open":10684,"high":10734,"low":10536,"close":10674,"volume":9111,"rsi_14":61.61,"sma_20":9889.5,"sma_60":9720.17,"sma_120":9808.5},{"date":"2025-04-22","open":10744,"high":11357,"low":10744,"close":10843,"volume":5689,"rsi_14":64.48,"sma_20":9966.5,"sma_60":9740.5,"sma_120":9815.67},{"date":"2025-04-23","open":10516,"high":10833,"low":10486,"close":10486,"volume":1850,"rsi_14":60.24,"sma_20":10027.5,"sma_60":9754.5,"sma_120":9821.17},{"date":"2025-04-24","open":10773,"high":10773,"low":10111,"close":10486,"volume":2203,"rsi_14":59.04,"sma_20":10072.0,"sma_60":9768.5,"sma_120":9824.5},{"date":"2025-04-25","open":10585,"high":10585,"low":10190,"close":10289,"volume":2747,"rsi_14":58.22,"sma_20":10113.0,"sma_60":9779.83,"sma_120":9826.25},{"date":"2025-04-28","open":10170,"high":10407,"low":9893,"close":9893,"volume":3168,"rsi_14":53.96,"sma_20":10137.0,"sma_60":9785.83,"sma_120":9825.0},{"date":"2025-04-29","open":10140,"high":10477,"low":9962,"close":10457,"volume":3123,"rsi_14":58.99,"sma_20":10189.5,"sma_60":9804.33,"sma_120":9829.25},{"date":"2025-04-30","open":10447,"high":10447,"low":10101,"close":10358,"volume":1498,"rsi_14":57.71,"sma_20":10244.5,"sma_60":9820.67,"sma_120":9832.0},{"date":"2025-05-02","open":10378,"high":10684,"low":10298,"close":10358,"volume":1303,"rsi_14":55.82,"sma_20":10297.5,"sma_60":9834.67,"sma_120":9833.75},{"date":"2025-05-07","open":9913,"high":10279,"low":9497,"close":9863,"volume":7112,"rsi_14":50.97,"sma_20":10317.0,"sma_60":9838.17,"sma_120":9830.92},{"date":"2025-05-08","open":9992,"high":9992,"low":9725,"close":9873,"volume":1293,"rsi_14":22.51,"sma_20":10343.0,"sma_60":9839.67,"sma_120":9828.42},{"date":"2025-05-09","open":9992,"high":10190,"low":9804,"close":10111,"volume":715,"rsi_14":43.12,"sma_20":10378.0,"sma_60":9846.33,"sma_120":9829.08},{"date":"2025-05-12","open":9913,"high":10101,"low":9843,"close":9863,"volume":1302,"rsi_14":39.67,"sma_20":10406.5,"sma_60":9848.5,"sma_120":9828.5},{"date":"2025-05-13","open":9913,"high":9913,"low":9764,"close":9794,"volume":3656,"rsi_14":38.56,"sma_20":10428.5,"sma_60":9849.5,"sma_120":9826.42},{"date":"2025-05-14","open":10170,"high":10170,"low":9695,"close":10041,"volume":1266,"rsi_14":39.74,"sma_20":10449.0,"sma_60":9857.0,"sma_120":9827.58},{"date":"2025-05-15","open":10140,"high":10140,"low":10081,"close":10081,"volume":514,"rsi_14":37.12,"sma_20":10466.5,"sma_60":9864.0,"sma_120":9829.17},{"date":"2025-05-16","open":10180,"high":10180,"low":9893,"close":9893,"volume":573,"rsi_14":39.36,"sma_20":10351.5,"sma_60":9868.33,"sma_120":9829.17},{"date":"2025-05-19","open":9992,"high":9992,"low":9655,"close":9982,"volume":926,"rsi_14":41.24,"sma_20":10326.0,"sma_60":9874.83,"sma_120":9829.33},{"date":"2025-05-20","open":10140,"high":10160,"low":9804,"close":9893,"volume":1001,"rsi_14":42.86,"sma_20":10296.5,"sma_60":9879.67,"sma_120":9828.17},{"date":"2025-05-21","open":9893,"high":10061,"low":9843,"close":10031,"volume":1573,"rsi_14":52.76,"sma_20":10273.5,"sma_60":9887.33,"sma_120":9828.17},{"date":"2025-05-22","open":10021,"high":11070,"low":10021,"close":10249,"volume":14959,"rsi_14":45.21,"sma_20":10252.0,"sma_60":9898.33,"sma_120":9830.83},{"date":"2025-05-23","open":10140,"high":10190,"low":9883,"close":10081,"volume":4550,"rsi_14":43.81,"sma_20":10213.5,"sma_60":9906.67,"sma_120":9831.58},{"date":"2025-05-26","open":10219,"high":10219,"low":9992,"close":10140,"volume":1929,"rsi_14":45.26,"sma_20":10196.0,"sma_60":9916.17,"sma_120":9832.42},{"date":"2025-05-27","open":10209,"high":10209,"low":9942,"close":10091,"volume":1055,"rsi_14":56.15,"sma_20":10176.0,"sma_60":9925.5,"sma_120":9837.42},{"date":"2025-05-28","open":10239,"high":10239,"low":10012,"close":10160,"volume":1393,"rsi_14":57.51,"sma_20":10169.5,"sma_60":9938.33,"sma_120":9843.67},{"date":"2025-05-29","open":10160,"high":10190,"low":10041,"close":10051,"volume":1629,"rsi_14":48.33,"sma_20":10177.5,"sma_60":9947.33,"sma_120":9847.5},{"date":"2025-05-30","open":10120,"high":10388,"low":10071,"close":10239,"volume":1373,"rsi_14":60.92,"sma_20":10166.5,"sma_60":9961.33,"sma_120":9851.75},{"date":"2025-06-02","open":10239,"high":10388,"low":10091,"close":10298,"volume":2945,"rsi_14":64.74,"sma_20":10163.5,"sma_60":9974.5,"sma_120":9857.33},{"date":"2025-06-04","open":10378,"high":10526,"low":10378,"close":10477,"volume":4754,"rsi_14":63.25,"sma_20":10169.5,"sma_60":9992.17,"sma_120":9868.17},{"date":"2025-06-05","open":10625,"high":10882,"low":10486,"close":10882,"volume":3859,"rsi_14":69.95,"sma_20":10221.0,"sma_60":10016.67,"sma_120":9859.25},{"date":"2025-06-09","open":11278,"high":11585,"low":11050,"close":11199,"volume":5101,"rsi_14":80.56,"sma_20":10288.0,"sma_60":10044.83,"sma_120":9861.92},{"date":"2025-06-10","open":11199,"high":11288,"low":10882,"close":11011,"volume":3545,"rsi_14":73.01,"sma_20":10333.5,"sma_60":10069.83,"sma_120":9866.33},{"date":"2025-06-11","open":11011,"high":11209,"low":10981,"close":11060,"volume":749},{"date":"2025-06-12","open":11060,"high":11070,"low":10645,"close":10833,"volume":759},{"date":"2025-06-13","open":10882,"high":10882,"low":10368,"close":10546,"volume":3634},{"date":"2025-06-16","open":10239,"high":10585,"low":10239,"close":10536,"volume":849},{"date":"2025-06-17","open":10645,"high":10645,"low":10397,"close":10477,"volume":3468},{"date":"2025-06-18","open":10684,"high":10684,"low":10556,"close":10575,"volume":797},{"date":"2025-06-19","open":10665,"high":10843,"low":10575,"close":10575,"volume":201},{"date":"2025-06-20","open":10763,"high":10763,"low":10585,"close":10615,"volume":1034},{"date":"2025-06-23","open":10625,"high":10625,"low":10308,"close":10585,"volume":4710},{"date":"2025-06-24","open":10684,"high":10684,"low":10566,"close":10625,"volume":1359},{"date":"2025-06-25","open":10615,"high":10645,"low":10486,"close":10556,"volume":862},{"date":"2025-06-26","open":10635,"high":10635,"low":10467,"close":10467,"volume":203},{"date":"2025-06-27","open":10575,"high":10575,"low":10239,"close":10259,"volume":5508},{"date":"2025-06-30","open":10388,"high":10536,"low":10388,"close":10388,"volume":151},{"date":"2025-07-01","open":10397,"high":10566,"low":10308,"close":10556,"volume":837},{"date":"2025-07-02","open":10546,"high":10734,"low":10368,"close":10546,"volume":1611},{"date":"2025-07-03","open":10486,"high":10556,"low":10486,"close":10536,"volume":3334},{"date":"2025-07-04","open":10536,"high":10536,"low":10368,"close":10516,"volume":630},{"date":"2025-07-07","open":10516,"high":10516,"low":10437,"close":10437,"volume":286},{"date":"2025-07-08","open":10625,"high":10625,"low":10467,"close":10467,"volume":299},{"date":"2025-07-09","open":10298,"high":10536,"low":10259,"close":10338,"volume":12031},{"date":"2025-07-10","open":10338,"high":10457,"low":10338,"close":10457,"volume":710},{"date":"2025-07-11","open":10457,"high":10625,"low":10368,"close":10526,"volume":2632},{"date":"2025-07-14","open":10635,"high":10635,"low":10397,"close":10556,"volume":3218},{"date":"2025-07-15","open":10556,"high":10625,"low":10556,"close":10556,"volume":2906},{"date":"2025-07-16","open":10556,"high":10585,"low":10269,"close":10526,"volume":9009},{"date":"2025-07-17","open":10526,"high":10585,"low":10467,"close":10585,"volume":8109},{"date":"2025-07-18","open":10585,"high":10585,"low":10477,"close":10477,"volume":2363},{"date":"2025-07-21","open":10477,"high":10477,"low":10437,"close":10477,"volume":303},{"date":"2025-07-22","open":10477,"high":10516,"low":10437,"close":10447,"volume":741},{"date":"2025-07-23","open":10417,"high":10417,"low":10318,"close":10368,"volume":938},{"date":"2025-07-24","open":10368,"high":10407,"low":10289,"close":10397,"volume":476},{"date":"2025-07-25","open":10397,"high":10496,"low":10259,"close":10496,"volume":794},{"date":"2025-07-28","open":10486,"high":10486,"low":10407,"close":10477,"volume":571},{"date":"2025-07-29","open":10477,"high":10486,"low":10289,"close":10447,"volume":428},{"date":"2025-07-30","open":10447,"high":10467,"low":10407,"close":10457,"volume":596},{"date":"2025-07-31","open":10447,"high":10447,"low":10407,"close":10407,"volume":258},{"date":"2025-08-01","open":10477,"high":10477,"low":10229,"close":10368,"volume":182},{"date":"2025-08-04","open":10368,"high":10417,"low":10368,"close":10388,"volume":234},{"date":"2025-08-05","open":10388,"high":10447,"low":10289,"close":10437,"volume":1101},{"date":"2025-08-06","open":10437,"high":10437,"low":10427,"close":10427,"volume":29},{"date":"2025-08-07","open":10437,"high":10437,"low":10249,"close":10397,"volume":256},{"date":"2025-08-08","open":10397,"high":10417,"low":10239,"close":10308,"volume":489},{"date":"2025-08-11","open":10566,"high":10566,"low":10318,"close":10378,"volume":59},{"date":"2025-08-12","open":10368,"high":10378,"low":10348,"close":10348,"volume":128},{"date":"2025-08-13","open":10388,"high":10437,"low":10368,"close":10407,"volume":60},{"date":"2025-08-14","open":10437,"high":10437,"low":10407,"close":10407,"volume":139},{"date":"2025-08-18","open":10407,"high":10407,"low":10170,"close":10338,"volume":442},{"date":"2025-08-19","open":10338,"high":10338,"low":10308,"close":10338,"volume":100},{"date":"2025-08-20","open":10338,"high":10388,"low":10259,"close":10368,"volume":191},{"date":"2025-08-21","open":10368,"high":10368,"low":10140,"close":10298,"volume":257},{"date":"2025-08-22","open":10338,"high":10338,"low":10289,"close":10289,"volume":65},{"date":"2025-08-25","open":10368,"high":10368,"low":10348,"close":10348,"volume":58},{"date":"2025-08-26","open":10348,"high":10358,"low":10091,"close":10348,"volume":184},{"date":"2025-08-27","open":10348,"high":10348,"low":10298,"close":10348,"volume":65},{"date":"2025-08-28","open":10348,"high":10348,"low":10289,"close":10289,"volume":117},{"date":"2025-08-29","open":10298,"high":10298,"low":10190,"close":10289,"volume":267},{"date":"2025-09-01","open":10289,"high":10289,"low":10190,"close":10269,"volume":1096},{"date":"2025-09-02","open":10269,"high":10467,"low":10269,"close":10348,"volume":973},{"date":"2025-09-03","open":10348,"high":10378,"low":10289,"close":10348,"volume":231},{"date":"2025-09-04","open":10289,"high":10348,"low":10239,"close":10289,"volume":189},{"date":"2025-09-05","open":10289,"high":10378,"low":10229,"close":10378,"volume":63},{"date":"2025-09-08","open":10378,"high":10378,"low":10308,"close":10348,"volume":173},{"date":"2025-09-09","open":10348,"high":10358,"low":10308,"close":10308,"volume":145},{"date":"2025-09-10","open":10308,"high":10308,"low":10190,"close":10308,"volume":373},{"date":"2025-09-11","open":10308,"high":10308,"low":10091,"close":10269,"volume":698},{"date":"2025-09-12","open":10684,"high":10684,"low":10269,"close":10467,"volume":405},{"date":"2025-09-15","open":10655,"high":10655,"low":10447,"close":10447,"volume":170},{"date":"2025-09-16","open":10447,"high":10447,"low":10348,"close":10437,"volume":2353},{"date":"2025-09-17","open":10585,"high":10585,"low":10388,"close":10477,"volume":644},{"date":"2025-09-18","open":10595,"high":10595,"low":10536,"close":10536,"volume":75},{"date":"2025-09-19","open":10700,"high":10700,"low":10620,"close":10650,"volume":798},{"date":"2025-09-22","open":10536,"high":10536,"low":10496,"close":10536,"volume":109},{"date":"2025-09-23","open":10536,"high":10536,"low":10457,"close":10536,"volume":1404},{"date":"2025-09-24","open":10526,"high":10526,"low":10407,"close":10516,"volume":563},{"date":"2025-09-25","open":10516,"high":10516,"low":10506,"close":10506,"volume":164},{"date":"2025-09-26","open":10486,"high":10486,"low":10427,"close":10427,"volume":849},{"date":"2025-09-29","open":10427,"high":10665,"low":10427,"close":10665,"volume":7774},{"date":"2025-09-30","open":10665,"high":10665,"low":10536,"close":10585,"volume":1652},{"date":"2025-10-01","open":10585,"high":10833,"low":10585,"close":10754,"volume":945},{"date":"2025-10-02","open":10763,"high":10843,"low":10763,"close":10793,"volume":247},{"date":"2025-10-10","open":10783,"high":10783,"low":10556,"close":10585,"volume":518},{"date":"2025-10-13","open":10635,"high":10684,"low":10585,"close":10665,"volume":367},{"date":"2025-10-14","open":10645,"high":10645,"low":10289,"close":10388,"volume":1532},{"date":"2025-10-15","open":10388,"high":10388,"low":10318,"close":10358,"volume":1062},{"date":"2025-10-16","open":10477,"high":10486,"low":10467,"close":10467,"volume":239},{"date":"2025-10-17","open":10486,"high":10486,"low":10427,"close":10467,"volume":274},{"date":"2025-10-20","open":10575,"high":10575,"low":10506,"close":10506,"volume":179},{"date":"2025-10-21","open":10585,"high":10585,"low":10447,"close":10477,"volume":603},{"date":"2025-10-22","open":10289,"high":10289,"low":10120,"close":10120,"volume":4887},{"date":"2025-10-23","open":10279,"high":10279,"low":10209,"close":10209,"volume":239},{"date":"2025-10-24","open":10298,"high":10298,"low":10239,"close":10239,"volume":2631},{"date":"2025-10-27","open":10219,"high":10219,"low":10071,"close":10091,"volume":790},{"date":"2025-10-28","open":10091,"high":10091,"low":10041,"close":10081,"volume":415},{"date":"2025-10-29","open":10081,"high":10091,"low":10061,"close":10091,"volume":542},{"date":"2025-10-30","open":10289,"high":10289,"low":9903,"close":10091,"volume":879},{"date":"2025-10-31","open":10091,"high":10091,"low":10051,"close":10051,"volume":698},{"date":"2025-11-03","open":10051,"high":10190,"low":10031,"close":10031,"volume":563,"rsi_14":30.43,"sma_20":10464.0,"sma_60":10491.17,"sma_120":10501.5},{"date":"2025-11-04","open":10031,"high":10486,"low":10031,"close":10289,"volume":175,"rsi_14":46.96,"sma_20":10449.0,"sma_60":10489.5,"sma_120":10505.0},{"date":"2025-11-05","open":10289,"high":10467,"low":10249,"close":10249,"volume":575,"rsi_14":39.81,"sma_20":10423.5,"sma_60":10486.33,"sma_120":10506.17},{"date":"2025-11-06","open":10585,"high":10585,"low":10289,"close":10308,"volume":1407,"rsi_14":42.98,"sma_20":10399.5,"sma_60":10484.33,"sma_120":10509.92},{"date":"2025-11-07","open":10308,"high":10477,"low":10308,"close":10318,"volume":441,"rsi_14":41.44,"sma_20":10386.0,"sma_60":10483.0,"sma_120":10514.33},{"date":"2025-11-10","open":10486,"high":10585,"low":10407,"close":10407,"volume":482,"rsi_14":47.01,"sma_20":10373.0,"sma_60":10484.67,"sma_120":10517.42},{"date":"2025-11-11","open":10585,"high":10585,"low":10417,"close":10417,"volume":230,"rsi_14":68.29,"sma_20":10374.5,"sma_60":10485.33,"sma_120":10520.25},{"date":"2025-11-12","open":10724,"high":10724,"low":10447,"close":10447,"volume":437,"rsi_14":65.79,"sma_20":10379.0,"sma_60":10487.0,"sma_120":10524.92},{"date":"2025-11-13","open":10674,"high":10674,"low":10496,"close":10575,"volume":658,"rsi_14":69.77,"sma_20":10384.5,"sma_60":10489.83,"sma_120":10529.92},{"date":"2025-11-14","open":10585,"high":10665,"low":10536,"close":10536,"volume":462,"rsi_14":80.0,"sma_20":10388.0,"sma_60":10492.0,"sma_120":10535.33},{"date":"2025-11-17","open":10536,"high":10674,"low":10536,"close":10625,"volume":699,"rsi_14":83.13,"sma_20":10394.0,"sma_60":10496.83,"sma_120":10540.33},{"date":"2025-11-18","open":10595,"high":10605,"low":10526,"close":10526,"volume":167,"rsi_14":73.91,"sma_20":10396.5,"sma_60":10500.0,"sma_120":10542.67},{"date":"2025-11-19","open":10526,"high":10605,"low":10526,"close":10546,"volume":171,"rsi_14":74.47,"sma_20":10418.0,"sma_60":10503.0,"sma_120":10546.58},{"date":"2025-11-20","open":10734,"high":10734,"low":10566,"close":10566,"volume":521,"rsi_14":78.26,"sma_20":10436.0,"sma_60":10507.5,"sma_120":10550.17},{"date":"2025-11-21","open":10566,"high":10684,"low":10566,"close":10575,"volume":237,"rsi_14":80.22,"sma_20":10453.0,"sma_60":10512.33,"sma_120":10554.25},{"date":"2025-11-24","open":10674,"high":10674,"low":10536,"close":10575,"volume":379,"rsi_14":72.31,"sma_20":10477.5,"sma_60":10516.17,"sma_120":10557.75},{"date":"2025-11-25","open":10665,"high":10665,"low":10516,"close":10516,"volume":151,"rsi_14":70.15,"sma_20":10499.5,"sma_60":10519.0,"sma_120":10561.67},{"date":"2025-11-26","open":10635,"high":10635,"low":10496,"close":10496,"volume":267,"rsi_14":65.08,"sma_20":10520.0,"sma_60":10521.5,"sma_120":10563.83},{"date":"2025-11-27","open":10635,"high":10635,"low":10200,"close":10506,"volume":2185,"rsi_14":65.08,"sma_20":10541.0,"sma_60":10525.17,"sma_120":10565.58},{"date":"2025-11-28","open":10477,"high":10585,"low":10477,"close":10566,"volume":883,"rsi_14":63.33,"sma_20":10567.0,"sma_60":10529.83,"sma_120":10566.33},{"date":"2025-12-01","open":10655,"high":10655,"low":10308,"close":10585,"volume":602,"rsi_14":63.93,"sma_20":10595.0,"sma_60":10535.17,"sma_120":10563.83},{"date":"2025-12-02","open":10665,"high":10665,"low":10585,"close":10615,"volume":172,"rsi_14":63.93,"sma_20":10611.5,"sma_60":10539.67,"sma_120":10558.92},{"date":"2025-12-03","open":10615,"high":10615,"low":10585,"close":10595,"volume":151,"rsi_14":52.0,"sma_20":10629.0,"sma_60":10543.83,"sma_120":10555.42},{"date":"2025-12-04","open":10595,"high":10595,"low":10595,"close":10595,"volume":596,"rsi_14":56.52,"sma_20":10643.5,"sma_60":10549.0,"sma_120":10551.5},{"date":"2025-12-05","open":10595,"high":10595,"low":10546,"close":10546,"volume":312,"rsi_14":40.48,"sma_20":10655.0,"sma_60":10551.83,"sma_120":10549.08},{"date":"2025-12-08","open":10546,"high":10882,"low":10526,"close":10852,"volume":4351,"rsi_14":76.19,"sma_20":10677.5,"sma_60":10560.33,"sma_120":10551.67},{"date":"2025-12-09","open":11001,"high":11001,"low":10684,"close":10852,"volume":986,"rsi_14":75.41,"sma_20":10699.5,"sma_60":10569.5,"sma_120":10554.33},{"date":"2025-12-10","open":10674,"high":10862,"low":10674,"close":10862,"volume":2498,"rsi_14":75.0,"sma_20":10720.5,"sma_60":10578.83,"sma_120":10557.58},{"date":"2025-12-11","open":10862,"high":10961,"low":10862,"close":10932,"volume":499,"rsi_14":77.27,"sma_20":10738.5,"sma_60":10590.0,"sma_120":10560.58},{"date":"2025-12-12","open":10902,"high":10991,"low":10902,"close":10991,"volume":2997,"rsi_14":79.17,"sma_20":10761.5,"sma_60":10598.83,"sma_120":10564.08},{"date":"2025-12-15","open":10991,"high":11278,"low":10981,"close":11248,"volume":6359,"rsi_14":90.22,"sma_20":10793.0,"sma_60":10612.33,"sma_120":10569.42},{"date":"2025-12-16","open":11317,"high":11377,"low":11278,"close":11367,"volume":1855,"rsi_14":93.14,"sma_20":10835.5,"sma_60":10628.0,"sma_120":10576.0},{"date":"2025-12-17","open":11367,"high":12267,"low":11367,"close":11476,"volume":12139,"rsi_14":93.75,"sma_20":10882.5,"sma_60":10644.83,"sma_120":10583.17},{"date":"2025-12-18","open":11416,"high":11416,"low":11080,"close":11159,"volume":2868,"rsi_14":71.74,"sma_20":10912.5,"sma_60":10655.5,"sma_120":10588.25},{"date":"2025-12-19","open":11278,"high":11426,"low":11248,"close":11347,"volume":2331,"rsi_14":74.84,"sma_20":10951.5,"sma_60":10669.17,"sma_120":10595.67},{"date":"2025-12-22","open":11347,"high":11634,"low":11347,"close":11505,"volume":2624,"rsi_14":76.79,"sma_20":10998.5,"sma_60":10685.5,"sma_120":10606.17},{"date":"2025-12-23","open":11624,"high":11624,"low":11209,"close":11209,"volume":1197,"rsi_14":65.82,"sma_20":11033.5,"sma_60":10696.83,"sma_120":10613.08},{"date":"2025-12-24","open":11209,"high":11525,"low":11209,"close":11446,"volume":1614,"rsi_14":69.55,"sma_20":11081.5,"sma_60":10712.5,"sma_120":10620.58},{"date":"2025-12-26","open":11664,"high":11664,"low":11406,"close":11545,"volume":1164,"rsi_14":72.44,"sma_20":11134.0,"sma_60":10730.0,"sma_120":10629.0},{"date":"2025-12-29","open":11800,"high":11800,"low":10940,"close":11200,"volume":3379,"rsi_14":54.77,"sma_20":11160.0,"sma_60":10741.0,"sma_120":10633.58},{"date":"2025-12-30","open":11200,"high":11200,"low":11140,"close":11180,"volume":395,"rsi_14":54.32,"sma_20":11184.0,"sma_60":10747.67,"sma_120":10638.17},{"date":"2026-01-02","open":11200,"high":11230,"low":11140,"close":11220,"volume":344,"rsi_14":54.88,"sma_20":11208.5,"sma_60":10756.33,"sma_120":10643.75},{"date":"2026-01-05","open":11220,"high":11290,"low":11210,"close":11220,"volume":470,"rsi_14":53.56,"sma_20":11234.0,"sma_60":10762.17,"sma_120":10649.08},{"date":"2026-01-06","open":11220,"high":11300,"low":11220,"close":11230,"volume":169,"rsi_14":52.56,"sma_20":11260.0,"sma_60":10767.67,"sma_120":10655.58},{"date":"2026-01-07","open":11030,"high":11230,"low":10920,"close":11000,"volume":1863,"rsi_14":41.99,"sma_20":11277.0,"sma_60":10772.67,"sma_120":10659.17},{"date":"2026-01-08","open":11170,"high":11170,"low":11050,"close":11090,"volume":90,"rsi_14":41.23,"sma_20":11283.0,"sma_60":10777.83,"sma_120":10662.92},{"date":"2026-01-09","open":11100,"high":11100,"low":10690,"close":11070,"volume":587,"rsi_14":37.9,"sma_20":11288.0,"sma_60":10787.33,"sma_120":10666.25},{"date":"2026-01-12","open":11070,"high":11100,"low":10980,"close":11000,"volume":219,"rsi_14":42.78,"sma_20":11289.0,"sma_60":10796.17,"sma_120":10669.0},{"date":"2026-01-13","open":11010,"high":11100,"low":10960,"close":10960,"volume":87,"rsi_14":35.75,"sma_20":11284.5,"sma_60":10802.5,"sma_120":10671.67},{"date":"2026-01-14","open":11100,"high":11100,"low":11060,"close":11060,"volume":61,"rsi_14":33.53,"sma_20":11282.0,"sma_60":10810.5,"sma_120":10674.67},{"date":"2026-01-15","open":11050,"high":11050,"low":11010,"close":11030,"volume":310,"rsi_14":39.73,"sma_20":11265.0,"sma_60":10817.33,"sma_120":10678.33},{"date":"2026-01-16","open":11200,"high":11200,"low":11130,"close":11130,"volume":434,"rsi_14":76.04,"sma_20":10391.5,"sma_60":10095.5,"sma_120":9877.25},{"date":"2026-01-19","open":11120,"high":11120,"low":10910,"close":11020,"volume":263,"rsi_14":25.56,"sma_20":11218.0,"sma_60":10839.5,"sma_120":10686.67},{"date":"2026-01-20","open":11020,"high":11150,"low":10890,"close":10900,"volume":407,"rsi_14":34.69,"sma_20":11199.0,"sma_60":10849.17,"sma_120":10690.17},{"date":"2026-01-21","open":10900,"high":11040,"low":10650,"close":10650,"volume":459,"rsi_14":28.1,"sma_20":11158.0,"sma_60":10854.17,"sma_120":10691.33},{"date":"2026-01-22","open":10650,"high":10890,"low":10600,"close":10670,"volume":545,"rsi_14":26.89,"sma_20":11110.0,"sma_60":10862.0,"sma_120":10691.83},{"date":"2026-01-23","open":10900,"high":10900,"low":10590,"close":10720,"volume":210,"rsi_14":29.84,"sma_20":11079.5,"sma_60":10870.83,"sma_120":10692.92},{"date":"2026-01-26","open":10700,"high":10900,"low":10620,"close":10830,"volume":294,"rsi_14":35.07,"sma_20":11042.5,"sma_60":10881.33,"sma_120":10695.17},{"date":"2026-01-27","open":10830,"high":11000,"low":10750,"close":10750,"volume":342,"rsi_14":39.5,"sma_20":10996.5,"sma_60":10890.5,"sma_120":10696.67},{"date":"2026-01-28","open":10850,"high":10850,"low":10370,"close":10590,"volume":2295,"rsi_14":30.16,"sma_20":10966.0,"sma_60":10897.67,"sma_120":10697.25},{"date":"2026-01-29","open":10320,"high":10670,"low":9900,"close":10560,"volume":9145,"rsi_14":29.92,"sma_20":10935.0,"sma_60":10904.67,"sma_120":10697.92},{"date":"2026-01-30","open":10560,"high":10560,"low":10480,"close":10560,"volume":1154,"rsi_14":31.67,"sma_20":10902.0,"sma_60":10907.33,"sma_120":10698.42},{"date":"2026-02-02","open":10560,"high":10700,"low":10560,"close":10610,"volume":111,"rsi_14":35.54,"sma_20":10871.5,"sma_60":10911.5,"sma_120":10698.92},{"date":"2026-02-03","open":10610,"high":10840,"low":10610,"close":10770,"volume":240,"rsi_14":38.58,"sma_20":10848.5,"sma_60":10917.33,"sma_120":10700.83},{"date":"2026-02-04","open":10770,"high":10770,"low":10680,"close":10680,"volume":138,"rsi_14":60.89,"sma_20":10430.5,"sma_60":10113.67,"sma_120":9890.42},{"date":"2026-02-05","open":10660,"high":10660,"low":10630,"close":10640,"volume":45,"rsi_14":56.09,"sma_20":10455.0,"sma_60":10131.17,"sma_120":9900.75},{"date":"2026-02-06","open":10600,"high":10630,"low":10600,"close":10600,"volume":156,"rsi_14":59.45,"sma_20":10475.5,"sma_60":10148.0,"sma_120":9910.42},{"date":"2026-02-09","open":10600,"high":10750,"low":10600,"close":10660,"volume":817,"rsi_14":59.45,"sma_20":10508.5,"sma_60":10166.33,"sma_120":9920.92},{"date":"2026-02-10","open":10660,"high":10660,"low":10640,"close":10640,"volume":111,"rsi_14":60.28,"sma_20":10536.0,"sma_60":10185.67,"sma_120":9929.25},{"date":"2026-02-11","open":10640,"high":10680,"low":10580,"close":10650,"volume":450,"rsi_14":59.13,"sma_20":10568.5,"sma_60":10205.83,"sma_120":9937.67},{"date":"2026-02-12","open":10650,"high":10680,"low":10630,"close":10640,"volume":1169,"rsi_14":62.12,"sma_20":10593.5,"sma_60":10229.5,"sma_120":9945.58},{"date":"2026-02-13","open":10700,"high":10700,"low":10600,"close":10640,"volume":1523,"rsi_14":58.1,"sma_20":10607.5,"sma_60":10249.67,"sma_120":9952.67},{"date":"2026-02-19","open":10800,"high":10800,"low":10560,"close":10600,"volume":2312,"rsi_14":55.37,"sma_20":10628.0,"sma_60":10269.33,"sma_120":9960.5},{"date":"2026-02-20","open":10600,"high":10680,"low":10600,"close":10650,"volume":253,"rsi_14":51.83,"sma_20":10648.0,"sma_60":10290.5,"sma_120":9969.67},{"date":"2026-02-23","open":10650,"high":10650,"low":10420,"close":10630,"volume":652,"rsi_14":35.2,"sma_20":10669.5,"sma_60":10305.83,"sma_120":9978.33},{"date":"2026-02-24","open":10630,"high":10630,"low":10550,"close":10590,"volume":1957,"rsi_14":12.37,"sma_20":10685.5,"sma_60":10322.67,"sma_120":9986.67},{"date":"2026-02-25","open":10590,"high":10590,"low":10400,"close":10490,"volume":950,"rsi_14":41.18,"sma_20":10639.0,"sma_60":10917.33,"sma_120":10718.17},{"date":"2026-02-26","open":10470,"high":10470,"low":10400,"close":10400,"volume":1770,"rsi_14":12.37,"sma_20":10704.5,"sma_60":10353.5,"sma_120":10001.5},{"date":"2026-02-27","open":10390,"high":10390,"low":10360,"close":10370,"volume":1192,"rsi_14":21.82,"sma_20":10598.5,"sma_60":10909.67,"sma_120":10717.42},{"date":"2026-03-03","open":10360,"high":10360,"low":10300,"close":10320,"volume":1739,"rsi_14":21.43,"sma_20":10585.0,"sma_60":10903.67,"sma_120":10716.75},{"date":"2026-03-04","open":10320,"high":10320,"low":10000,"close":10130,"volume":737,"rsi_14":16.9,"sma_20":10563.5,"sma_60":10894.17,"sma_120":10714.67},{"date":"2026-03-05","open":10500,"high":10500,"low":10140,"close":10400,"volume":1582,"rsi_14":35.87,"sma_20":10555.5,"sma_60":10888.67,"sma_120":10714.17},{"date":"2026-03-06","open":10400,"high":10400,"low":10310,"close":10310,"volume":285,"rsi_14":33.33,"sma_20":10540.5,"sma_60":10882.0,"sma_120":10712.92},{"date":"2026-03-09","open":10290,"high":10290,"low":10000,"close":10220,"volume":571,"rsi_14":29.91,"sma_20":10513.0,"sma_60":10873.83,"sma_120":10711.42},{"date":"2026-03-10","open":10220,"high":10220,"low":10130,"close":10130,"volume":340,"rsi_14":27.83,"sma_20":10485.5,"sma_60":10865.0,"sma_120":10708.42},{"date":"2026-03-11","open":10200,"high":10630,"low":10160,"close":10590,"volume":2972,"rsi_14":48.45,"sma_20":10483.0,"sma_60":10858.67,"sma_120":10709.5},{"date":"2026-03-12","open":10590,"high":10590,"low":10500,"close":10520,"volume":626,"rsi_14":47.56,"sma_20":10479.0,"sma_60":10851.17,"sma_120":10710.33},{"date":"2026-03-13","open":11000,"high":11000,"low":10710,"close":10790,"volume":1505,"rsi_14":53.76,"sma_20":10485.5,"sma_60":10848.0,"sma_120":10713.42},{"date":"2026-03-16","open":10790,"high":10980,"low":10730,"close":10810,"volume":1788,"rsi_14":54.84,"sma_20":10494.0,"sma_60":10452.0,"sma_120":10064.33},{"date":"2026-03-17","open":10810,"high":10810,"low":10730,"close":10730,"volume":303,"rsi_14":53.68,"sma_20":10498.0,"sma_60":10454.33,"sma_120":10072.08},{"date":"2026-03-18","open":10920,"high":10920,"low":10710,"close":10870,"volume":1817,"rsi_14":59.79,"sma_20":10509.5,"sma_60":10458.83,"sma_120":10081.0},{"date":"2026-03-19","open":10940,"high":10940,"low":10830,"close":10870,"volume":390,"rsi_14":62.7,"sma_20":10521.0,"sma_60":10460.17,"sma_120":10090.17},{"date":"2026-03-20","open":10870,"high":10870,"low":10800,"close":10870,"volume":636,"rsi_14":63.74,"sma_20":10534.5,"sma_60":10458.67,"sma_120":10099.58},{"date":"2026-03-23","open":10870,"high":10870,"low":10730,"close":10750,"volume":1103,"rsi_14":61.38,"sma_20":10539.5,"sma_60":10461.17,"sma_120":10107.83},{"date":"2026-03-24","open":10850,"high":10850,"low":10750,"close":10780,"volume":163,"rsi_14":68.79,"sma_20":10547.0,"sma_60":10464.17,"sma_120":10116.33},{"date":"2026-03-25","open":10780,"high":10780,"low":10720,"close":10780,"volume":196,"rsi_14":63.01,"sma_20":10556.5,"sma_60":10470.5,"sma_120":10125.17},{"date":"2026-03-26","open":10780,"high":10780,"low":10600,"close":10630,"volume":770,"rsi_14":60.53,"sma_20":10563.5,"sma_60":10481.0,"sma_120":10133.42},{"date":"2026-03-27","open":10800,"high":10800,"low":10630,"close":10710,"volume":1460,"rsi_14":66.23,"sma_20":10579.0,"sma_60":10483.33,"sma_120":10143.83},{"date":"2026-03-30","open":10800,"high":10800,"low":10710,"close":10710,"volume":960,"rsi_14":70.42,"sma_20":10596.0,"sma_60":10487.33,"sma_120":10154.0},{"date":"2026-03-31","open":10710,"high":10900,"low":10690,"close":10720,"volume":368,"rsi_14":56.7,"sma_20":10616.0,"sma_60":10491.5,"sma_120":10163.08},{"date":"2026-04-01","open":10720,"high":10720,"low":10520,"close":10660,"volume":696,"rsi_14":57.29,"sma_20":10642.5,"sma_60":10503.0,"sma_120":10170.58},{"date":"2026-04-02","open":10660,"high":10840,"low":10660,"close":10780,"volume":1137,"rsi_14":49.38,"sma_20":10661.5,"sma_60":10516.33,"sma_120":10178.0},{"date":"2026-04-03","open":10780,"high":10780,"low":10730,"close":10730,"volume":343,"rsi_14":45.24,"sma_20":10682.5,"sma_60":10524.83,"sma_120":10185.58},{"date":"2026-04-06","open":10800,"high":10800,"low":10690,"close":10690,"volume":103,"rsi_14":47.5,"sma_20":10706.0,"sma_60":10536.83,"sma_120":10192.67},{"date":"2026-04-07","open":10370,"high":10710,"low":10370,"close":10400,"volume":963,"rsi_14":25.26,"sma_20":10719.5,"sma_60":10545.17,"sma_120":10197.33},{"date":"2026-04-08","open":10590,"high":10590,"low":10300,"close":10500,"volume":277,"rsi_14":32.38,"sma_20":10715.0,"sma_60":10551.0,"sma_120":10204.0},{"date":"2026-04-09","open":10500,"high":10780,"low":10500,"close":10680,"volume":191,"rsi_14":42.28,"sma_20":10723.0,"sma_60":10559.17,"sma_120":10211.58},{"date":"2026-04-10","open":10360,"high":10840,"low":10310,"close":10840,"volume":1080,"rsi_14":53.54,"sma_20":10725.5,"sma_60":10573.17,"sma_120":10220.75},{"date":"2026-04-13","open":10850,"high":10850,"low":10790,"close":10830,"volume":923,"rsi_14":52.0,"sma_20":10726.5,"sma_60":10585.5,"sma_120":10230.17},{"date":"2026-04-14","open":10830,"high":10830,"low":10780,"close":10820,"volume":124,"rsi_14":51.59,"sma_20":10731.0,"sma_60":10599.17,"sma_120":10239.42},{"date":"2026-04-15","open":10850,"high":10850,"low":10820,"close":10830,"volume":266,"rsi_14":58.93,"sma_20":10729.0,"sma_60":10610.67,"sma_120":10249.0},{"date":"2026-04-16","open":10830,"high":10840,"low":10720,"close":10800,"volume":616,"rsi_14":54.21,"sma_20":10725.5,"sma_60":10618.0,"sma_120":10258.17},{"date":"2026-04-17","open":10800,"high":10850,"low":10800,"close":10820,"volume":71,"rsi_14":55.05,"sma_20":10723.0,"sma_60":10628.5,"sma_120":10267.58},{"date":"2026-04-20","open":10820,"high":10830,"low":10800,"close":10820,"volume":97,"rsi_14":54.63,"sma_20":10726.5,"sma_60":10638.0,"sma_120":10277.08},{"date":"2026-04-21","open":10860,"high":10860,"low":10820,"close":10820,"volume":109,"rsi_14":57.84,"sma_20":10728.5,"sma_60":10648.33,"sma_120":10286.92},{"date":"2026-04-22","open":10820,"high":10820,"low":10800,"close":10800,"volume":1852,"rsi_14":51.09,"sma_20":10729.5,"sma_60":10657.17,"sma_120":10297.75},{"date":"2026-04-23","open":10800,"high":10850,"low":10800,"close":10820,"volume":57,"rsi_14":55.06,"sma_20":10739.0,"sma_60":10668.17,"sma_120":10307.75},{"date":"2026-04-24","open":10860,"high":10860,"low":10850,"close":10850,"volume":2101,"rsi_14":59.09,"sma_20":10746.0,"sma_60":10676.5,"sma_120":10318.92},{"date":"2026-04-27","open":10850,"high":10860,"low":10840,"close":10850,"volume":58,"rsi_14":88.14,"sma_20":10753.0,"sma_60":10683.83,"sma_120":10329.17},{"date":"2026-04-28","open":10850,"high":10860,"low":10840,"close":10840,"volume":794,"rsi_14":84.0,"sma_20":10759.0,"sma_60":10653.33,"sma_120":10775.5},{"date":"2026-04-29","open":10840,"high":10860,"low":10840,"close":10850,"volume":48,"rsi_14":75.76,"sma_20":10768.5,"sma_60":10654.33,"sma_120":10772.42},{"date":"2026-04-30","open":10850,"high":10850,"low":10780,"close":10810,"volume":54,"rsi_14":44.44,"sma_20":10825.0,"sma_60":10757.83,"sma_120":10652.08},{"date":"2026-05-04","open":10910,"high":10910,"low":10810,"close":10820,"volume":159,"rsi_14":47.62,"sma_20":10774.5,"sma_60":10665.83,"sma_120":10788.67},{"date":"2026-05-06","open":10950,"high":10950,"low":10740,"close":10860,"volume":1253,"rsi_14":58.33,"sma_20":10783.0,"sma_60":10667.33,"sma_120":10792.33},{"date":"2026-05-07","open":10940,"high":10940,"low":10880,"close":10880,"volume":1568,"rsi_14":60.0,"sma_20":10807.0,"sma_60":10670.67,"sma_120":10796.08},{"date":"2026-05-08","open":10880,"high":10930,"low":10850,"close":10860,"volume":1592,"rsi_14":62.5,"sma_20":10825.0,"sma_60":10674.33,"sma_120":10798.92},{"date":"2026-05-11","open":10860,"high":10860,"low":10780,"close":10780,"volume":117,"rsi_14":43.33,"sma_20":10830.0,"sma_60":10677.33,"sma_120":10801.0},{"date":"2026-05-12","open":10780,"high":10790,"low":10530,"close":10750,"volume":711,"rsi_14":39.39,"sma_20":10825.5,"sma_60":10678.83,"sma_120":10802.58},{"date":"2026-05-13","open":10750,"high":10750,"low":10720,"close":10720,"volume":124,"rsi_14":36.11,"sma_20":10820.0,"sma_60":10680.17,"sma_120":10802.83},{"date":"2026-05-14","open":10720,"high":10770,"low":10720,"close":10730,"volume":858,"rsi_14":40.0,"sma_20":10815.5,"sma_60":10681.5,"sma_120":10803.5},{"date":"2026-05-15","open":10900,"high":10900,"low":10670,"close":10760,"volume":886,"rsi_14":41.67,"sma_20":10812.0,"sma_60":10683.5,"sma_120":10803.67},{"date":"2026-05-18","open":10900,"high":10900,"low":10750,"close":10760,"volume":220,"rsi_14":36.36,"sma_20":10810.0,"sma_60":10685.5,"sma_120":10804.67},{"date":"2026-05-19","open":10890,"high":10890,"low":10520,"close":10810,"volume":3157,"rsi_14":44.74,"sma_20":10809.5,"sma_60":10689.0,"sma_120":10805.92},{"date":"2026-05-20","open":10800,"high":10800,"low":10430,"close":10660,"volume":714,"rsi_14":32.69,"sma_20":10801.5,"sma_60":10689.17,"sma_120":10805.75},{"date":"2026-05-21","open":10670,"high":10670,"low":10610,"close":10620,"volume":170,"rsi_14":29.09,"sma_20":10791.5,"sma_60":10689.0,"sma_120":10805.17},{"date":"2026-05-22","open":10800,"high":10800,"low":10420,"close":10570,"volume":577,"rsi_14":28.57,"sma_20":10780.0,"sma_60":10688.67,"sma_120":10804.17},{"date":"2026-05-26","open":10740,"high":10740,"low":10590,"close":10590,"volume":637,"rsi_14":29.82,"sma_20":10768.5,"sma_60":10690.33,"sma_120":10803.83},{"date":"2026-05-27","open":10800,"high":10800,"low":10590,"close":10590,"volume":1154,"rsi_14":24.53,"sma_20":10755.5,"sma_60":10693.5,"sma_120":10803.67},{"date":"2026-05-28","open":10650,"high":11000,"low":10630,"close":10630,"volume":4612,"rsi_14":27.27,"sma_20":10744.5,"sma_60":10697.83,"sma_120":10803.75},{"date":"2026-05-29","open":10820,"high":10820,"low":10650,"close":10670,"volume":1898,"rsi_14":33.33,"sma_20":10736.0,"sma_60":10703.67,"sma_120":10803.67},{"date":"2026-06-01","open":10670,"high":10790,"low":10670,"close":10680,"volume":192,"rsi_14":40.0,"sma_20":10727.5,"sma_60":10712.83,"sma_120":10803.5},{"date":"2026-06-02","open":10680,"high":10680,"low":10380,"close":10510,"volume":981,"rsi_14":31.25,"sma_20":10712.5,"sma_60":10714.67,"sma_120":10801.67},{"date":"2026-06-04","open":10600,"high":10600,"low":10510,"close":10510,"volume":83,"rsi_14":32.79,"sma_20":10697.0,"sma_60":10718.0,"sma_120":10800.0},{"date":"2026-06-05","open":10510,"high":10510,"low":10450,"close":10490,"volume":150,"rsi_14":30.65,"sma_20":10678.5,"sma_60":10722.5,"sma_120":10798.17},{"date":"2026-06-08","open":10450,"high":10450,"low":10250,"close":10250,"volume":124,"rsi_14":19.28,"sma_20":10647.0,"sma_60":10724.5,"sma_120":10794.75},{"date":"2026-06-09","open":10400,"high":10420,"low":10350,"close":10400,"volume":896,"rsi_14":31.63,"sma_20":10624.0,"sma_60":10721.33,"sma_120":10790.0},{"date":"2026-06-10","open":10400,"high":10580,"low":10000,"close":10580,"volume":2098,"rsi_14":39.64,"sma_20":10614.0,"sma_60":10722.33,"sma_120":10786.75},{"date":"2026-06-11","open":10580,"high":10580,"low":10380,"close":10520,"volume":155,"rsi_14":43.14,"sma_20":10602.5,"sma_60":10717.83,"sma_120":10782.92},{"date":"2026-06-12","open":10520,"high":10690,"low":10520,"close":10620,"volume":457,"rsi_14":50.0,"sma_20":10597.5,"sma_60":10714.67,"sma_120":10779.33},{"date":"2026-06-15","open":10620,"high":10620,"low":10610,"close":10610,"volume":109,"rsi_14":51.92,"sma_20":10591.5,"sma_60":10712.67,"sma_120":10775.17},{"date":"2026-06-16","open":10770,"high":10770,"low":10690,"close":10690,"volume":43,"rsi_14":54.55,"sma_20":10588.0,"sma_60":10709.67,"sma_120":10769.5},{"date":"2026-06-17","open":10690,"high":10830,"low":10680,"close":10680,"volume":176,"rsi_14":61.45,"sma_20":10599.0,"sma_60":10700.17,"sma_120":10723.25},{"date":"2026-06-18","open":10680,"high":10680,"low":10600,"close":10600,"volume":1454,"rsi_14":48.7,"sma_20":10573.5,"sma_60":10702.0,"sma_120":10754.42},{"date":"2026-06-19","open":10600,"high":10600,"low":10500,"close":10500,"volume":1636,"rsi_14":42.98,"sma_20":10565.5,"sma_60":10697.83,"sma_120":10747.92},{"date":"2026-06-22","open":10500,"high":10500,"low":10440,"close":10440,"volume":64,"rsi_14":40.48,"sma_20":10556.5,"sma_60":10692.17,"sma_120":10739.33},{"date":"2026-06-23","open":10440,"high":10440,"low":10280,"close":10280,"volume":2474,"rsi_14":40.8,"sma_20":10542.0,"sma_60":10683.83,"sma_120":10728.08},{"date":"2026-06-24","open":10280,"high":10400,"low":10280,"close":10310,"volume":75,"rsi_14":42.19,"sma_20":10528.0,"sma_60":10678.5,"sma_120":10719.58},{"date":"2026-06-25","open":10310,"high":10310,"low":10180,"close":10190,"volume":207,"rsi_14":39.13,"sma_20":10508.0,"sma_60":10669.83,"sma_120":10708.08},{"date":"2026-06-26","open":10180,"high":10180,"low":9000,"close":9000,"volume":8114,"rsi_14":23.18,"sma_20":10426.5,"sma_60":10641.33,"sma_120":10685.83},{"date":"2026-06-29","open":8900,"high":9400,"low":8900,"close":9310,"volume":2918,"rsi_14":28.11,"sma_20":10358.5,"sma_60":10617.83,"sma_120":10670.08},{"date":"2026-06-30","open":9310,"high":9630,"low":8510,"close":8520,"volume":7733,"rsi_14":16.77,"sma_20":10250.5,"sma_60":10582.17,"sma_120":10647.92},{"date":"2026-07-01","open":8530,"high":8870,"low":8530,"close":8790,"volume":6376,"rsi_14":23.87,"sma_20":10164.5,"sma_60":10549.0,"sma_120":10627.67},{"date":"2026-07-02","open":8600,"high":8690,"low":8600,"close":8690,"volume":706,"rsi_14":20.85,"sma_20":10073.5,"sma_60":10515.0,"sma_120":10606.58},{"date":"2026-07-03","open":8690,"high":8880,"low":8590,"close":8870,"volume":1384,"rsi_14":25.0,"sma_20":9992.5,"sma_60":10484.67,"sma_120":10586.92},{"date":"2026-07-06","open":9000,"high":9000,"low":8590,"close":8810,"volume":1630,"rsi_14":22.83,"sma_20":9920.5,"sma_60":10458.17,"sma_120":10568.67},{"date":"2026-07-07","open":8740,"high":8750,"low":8670,"close":8670,"volume":4985,"rsi_14":22.01,"sma_20":9834.0,"sma_60":10427.67,"sma_120":10548.5},{"date":"2026-07-08","open":8600,"high":8650,"low":8500,"close":8650,"volume":1626,"rsi_14":22.38,"sma_20":9737.5,"sma_60":10393.83,"sma_120":10528.33},{"date":"2026-07-09","open":8860,"high":8860,"low":8400,"close":8400,"volume":139,"rsi_14":21.47,"sma_20":9631.5,"sma_60":10353.17,"sma_120":10506.67},{"date":"2026-07-10","open":8600,"high":8640,"low":8450,"close":8610,"volume":2266,"rsi_14":26.11,"sma_20":9531.0,"sma_60":10316.17,"sma_120":10487.08},{"date":"2026-07-13","open":8630,"high":8630,"low":8570,"close":8570,"volume":156,"rsi_14":26.95,"sma_20":9429.0,"sma_60":10278.67,"sma_120":10466.33},{"date":"2026-07-14","open":8770,"high":8770,"low":8700,"close":8760,"volume":34,"rsi_14":29.97,"sma_20":9332.5,"sma_60":10244.17,"sma_120":10447.42},{"date":"2026-07-15","open":8850,"high":8850,"low":8200,"close":8490,"volume":1410,"rsi_14":28.86,"sma_20":9223.0,"sma_60":10205.67,"sma_120":10425.42},{"date":"2026-07-16","open":8540,"high":8540,"low":8210,"close":8210,"volume":258,"rsi_14":37.3,"sma_20":9103.5,"sma_60":10162.17,"sma_120":10402.0},{"date":"2026-07-20","open":8250,"high":8260,"low":8220,"close":8260,"volume":1855,"rsi_14":31.58,"sma_20":8991.5,"sma_60":10119.5,"sma_120":10380.0},{"date":"2026-07-21","open":8000,"high":8370,"low":8000,"close":8100,"volume":2289,"rsi_14":40.54,"sma_20":8874.5,"sma_60":10074.17,"sma_120":10358.75},{"date":"2026-07-22","open":8300,"high":8300,"low":5810,"close":6300,"volume":4573,"rsi_14":16.8,"sma_20":8675.5,"sma_60":9999.17,"sma_120":10322.33},{"date":"2026-07-23","open":7300,"high":8190,"low":7300,"close":7490,"volume":26310,"rsi_14":37.6,"sma_20":8534.5,"sma_60":9943.67,"sma_120":10295.42},{"date":"2026-07-24","open":7500,"high":7500,"low":7310,"close":7310,"volume":6720,"rsi_14":33.88,"sma_20":8390.5,"sma_60":9884.67,"sma_120":10266.08},{"date":"2026-07-27","open":7320,"high":7970,"low":6670,"close":6670,"volume":13466,"rsi_14":30.26,"sma_20":8274.0,"sma_60":9815.0,"sma_120":10232.08},{"date":"2026-07-28","open":7090,"high":7090,"low":6620,"close":6680,"volume":17802,"rsi_14":31.19,"sma_20":8142.5,"sma_60":9745.67,"sma_120":10199.5},{"date":"2026-07-29","open":6540,"high":8240,"low":6540,"close":6760,"volume":31485,"rsi_14":32.34,"sma_20":8054.5,"sma_60":9677.5,"sma_120":10167.83},{"date":"2026-07-30","open":6900,"high":7180,"low":6900,"close":7030,"volume":4588,"rsi_14":37.24,"sma_20":7966.5,"sma_60":9614.5,"sma_120":10138.42},{"date":"2026-07-31","open":6920,"high":7430,"low":6920,"close":7400,"volume":4116,"rsi_14":39.06,"sma_20":7902.0,"sma_60":9557.5,"sma_120":10111.67},{"date":"2026-08-03","open":7020,"high":7530,"low":7020,"close":7330,"volume":1950,"rsi_14":38.85,"sma_20":7825.0,"sma_60":9498.67,"sma_120":10083.0},{"date":"2026-08-04","open":7050,"high":7350,"low":7050,"close":7230,"volume":1011,"rsi_14":36.01,"sma_20":7746.0,"sma_60":9437.83,"sma_120":10054.25},{"date":"2026-08-05","open":7090,"high":7730,"low":7090,"close":7390,"volume":2999,"rsi_14":39.74,"sma_20":7682.0,"sma_60":9380.0,"sma_120":10027.17},{"date":"2026-08-06","open":7350,"high":7780,"low":7350,"close":7550,"volume":2655,"rsi_14":43.7,"sma_20":7627.0,"sma_60":9326.17,"sma_120":10001.75},{"date":"2026-08-07","open":7550,"high":7820,"low":7550,"close":7750,"volume":1718,"rsi_14":45.27,"sma_20":7594.5,"sma_60":9276.17,"sma_120":9977.5},{"date":"2026-08-10","open":7750,"high":7750,"low":7680,"close":7700,"volume":2495,"rsi_14":46.21,"sma_20":7549.0,"sma_60":9225.83,"sma_120":9953.0},{"date":"2026-08-11","open":7470,"high":7470,"low":7380,"close":7380,"volume":2877,"rsi_14":64.21,"sma_20":7489.5,"sma_60":9170.0,"sma_120":9925.75},{"date":"2026-08-12","open":7380,"high":7380,"low":7300,"close":7300,"volume":2096,"rsi_14":46.47,"sma_20":7416.5,"sma_60":9112.33,"sma_120":9897.92},{"date":"2026-08-13","open":7260,"high":7290,"low":7200,"close":7290,"volume":1072,"rsi_14":49.6,"sma_20":7356.5,"sma_60":9054.5,"sma_120":9870.0},{"date":"2026-08-14","open":7280,"high":7950,"low":7280,"close":7800,"volume":8579,"rsi_14":73.64,"sma_20":7336.0,"sma_60":9004.33,"sma_120":9846.67},{"date":"2026-08-18","open":7440,"high":7540,"low":7300,"close":7400,"volume":5503,"rsi_14":62.95,"sma_20":7293.0,"sma_60":8950.0,"sma_120":9819.58},{"date":"2026-08-19","open":7380,"high":7870,"low":7380,"close":7830,"volume":2585,"rsi_14":67.09,"sma_20":7279.5,"sma_60":8903.5,"sma_120":9796.25},{"date":"2026-08-20","open":8010,"high":8010,"low":7310,"close":7480,"volume":6690,"rsi_14":57.01,"sma_20":7338.5,"sma_60":8852.0,"sma_120":9770.33},{"date":"2026-08-21","open":7470,"high":7470,"low":7120,"close":7120,"volume":1479,"rsi_14":45.62,"sma_20":7320.0,"sma_60":8794.17,"sma_120":9742.25},{"date":"2026-08-24","open":7470,"high":7470,"low":6850,"close":6850,"volume":2444,"rsi_14":42.94,"sma_20":7297.0,"sma_60":8731.83,"sma_120":9712.67},{"date":"2026-08-25","open":7130,"high":7390,"low":7130,"close":7350,"volume":3819,"rsi_14":51.58,"sma_20":7331.0,"sma_60":8677.17,"sma_120":9687.5},{"date":"2026-08-26","open":7350,"high":7400,"low":7350,"close":7350,"volume":2194,"rsi_14":49.45,"sma_20":7364.5,"sma_60":8621.83,"sma_120":9662.75},{"date":"2026-08-27","open":7350,"high":7350,"low":7240,"close":7310,"volume":4996,"rsi_14":46.59,"sma_20":7392.0,"sma_60":8565.67,"sma_120":9639.25},{"date":"2026-08-28","open":7500,"high":7500,"low":7380,"close":7480,"volume":859,"rsi_14":46.13,"sma_20":7414.5,"sma_60":8515.17,"sma_120":9614.92},{"date":"2026-08-31","open":7480,"high":7950,"low":7310,"close":7760,"volume":2785,"rsi_14":50.81,"sma_20":7432.5,"sma_60":8469.33,"sma_120":9593.67},{"date":"2026-09-01","open":7870,"high":7870,"low":7590,"close":7620,"volume":1558,"rsi_14":53.39,"sma_20":7447.0,"sma_60":8421.5,"sma_120":9572.0},{"date":"2026-09-02","open":7580,"high":7580,"low":7350,"close":7390,"volume":1426,"rsi_14":51.22,"sma_20":7455.0,"sma_60":8373.83,"sma_120":9549.17},{"date":"2026-09-03","open":7390,"high":7390,"low":7370,"close":7380,"volume":5373,"rsi_14":51.22,"sma_20":7454.5,"sma_60":8323.5,"sma_120":9522.42},{"date":"2026-09-04","open":7480,"high":7580,"low":7340,"close":7580,"volume":2406,"rsi_14":46.75,"sma_20":7456.0,"sma_60":8273.5,"sma_120":9497.92},{"date":"2026-09-07","open":7540,"high":7550,"low":7100,"close":7100,"volume":3219,"rsi_14":45.66,"sma_20":7423.5,"sma_60":8216.5,"sma_120":9467.17},{"date":"2026-09-08","open":7250,"high":7550,"low":7250,"close":7410,"volume":1003,"rsi_14":43.71,"sma_20":7409.0,"sma_60":8163.0,"sma_120":9438.83},{"date":"2026-09-09","open":7360,"high":7700,"low":7280,"close":7620,"volume":6489,"rsi_14":52.19,"sma_20":7421.0,"sma_60":8113.17,"sma_120":9412.92},{"date":"2026-09-10","open":7940,"high":7940,"low":7540,"close":7540,"volume":710,"rsi_14":57.19,"sma_20":7433.0,"sma_60":8060.67,"sma_120":9385.17},{"date":"2026-09-11","open":7540,"high":7600,"low":7200,"close":7500,"volume":3781,"rsi_14":62.08,"sma_20":7443.5,"sma_60":8007.67,"sma_120":9357.08},{"date":"2026-09-14","open":7500,"high":7980,"low":7500,"close":7790,"volume":649,"rsi_14":58.87,"sma_20":7443.0,"sma_60":7960.83,"sma_120":9331.42},{"date":"2026-09-15","open":7690,"high":7770,"low":7620,"close":7760,"volume":1067,"rsi_14":58.17,"sma_20":7461.0,"sma_60":7915.17,"sma_120":9306.5},{"date":"2026-09-16","open":7740,"high":7740,"low":7650,"close":7650,"volume":335,"rsi_14":56.59,"sma_20":7452.0,"sma_60":7868.67,"sma_120":9280.42},{"date":"2026-09-17","open":7650,"high":7650,"low":7550,"close":7580,"volume":286,"rsi_14":52.02,"sma_20":7457.0,"sma_60":7823.67,"sma_120":9253.75},{"date":"2026-09-18","open":7990,"high":7990,"low":7790,"close":7930,"volume":346,"rsi_14":53.33,"sma_20":7497.5,"sma_60":7784.0,"sma_120":9231.25},{"date":"2026-09-21","open":7920,"high":7920,"low":7610,"close":7870,"volume":475,"rsi_14":55.06,"sma_20":7548.5,"sma_60":7745.33,"sma_120":9207.58},{"date":"2026-09-22","open":7870,"high":7870,"low":7690,"close":7690,"volume":421,"rsi_14":56.2,"sma_20":7565.5,"sma_60":7723.5,"sma_120":9182.42},{"date":"2026-09-23","open":7690,"high":7900,"low":7510,"close":7750,"volume":1363,"rsi_14":57.49,"sma_20":7585.5,"sma_60":7697.5,"sma_120":9157.67},{"date":"2026-09-28","open":7750,"high":7750,"low":7730,"close":7750,"volume":312,"rsi_14":53.74,"sma_20":7607.5,"sma_60":7684.67,"sma_120":9133.42},{"date":"2026-09-29","open":7650,"high":7800,"low":7650,"close":7690,"volume":927,"rsi_14":65.95,"sma_20":7618.0,"sma_60":7666.33,"sma_120":9107.67},{"date":"2026-09-30","open":7900,"high":7900,"low":7680,"close":7680,"volume":166,"rsi_14":58.71,"sma_20":7614.0,"sma_60":7649.5,"sma_120":9082.25},{"date":"2026-10-01","open":7650,"high":7750,"low":7590,"close":7600,"volume":1259,"rsi_14":49.3,"sma_20":7613.0,"sma_60":7628.33,"sma_120":9056.5},{"date":"2026-10-02","open":7590,"high":7650,"low":7580,"close":7630,"volume":357,"rsi_14":53.28,"sma_20":7625.0,"sma_60":7608.67,"sma_120":9033.42},{"date":"2026-10-06","open":7600,"high":8220,"low":7590,"close":7920,"volume":392,"rsi_14":62.96,"sma_20":7652.0,"sma_60":7596.17,"sma_120":9011.92},{"date":"2026-10-07","open":8200,"high":8200,"low":7920,"close":8120,"volume":99,"rsi_14":60.78,"sma_20":7679.0,"sma_60":7587.33,"sma_120":8990.58},{"date":"2026-10-08","open":8120,"high":8120,"low":7980,"close":7980,"volume":220,"rsi_14":56.71,"sma_20":7723.0,"sma_60":7580.33,"sma_120":8966.75},{"date":"2026-10-12","open":7980,"high":7980,"low":7860,"close":7970,"volume":388,"rsi_14":60.39,"sma_20":7751.0,"sma_60":7569.67,"sma_120":8942.92},{"date":"2026-10-13","open":8200,"high":8200,"low":7970,"close":7970,"volume":2130,"rsi_14":63.27,"sma_20":7768.5,"sma_60":7559.67,"sma_120":8919.17},{"date":"2026-10-14","open":7970,"high":7970,"low":7920,"close":7930,"volume":77,"rsi_14":50.0,"sma_20":7788.0,"sma_60":7545.83,"sma_120":8895.0},{"date":"2026-10-15","open":7930,"high":7930,"low":7880,"close":7880,"volume":36,"rsi_14":50.43,"sma_20":7807.0,"sma_60":7535.67,"sma_120":8870.67},{"date":"2026-10-16","open":7880,"high":7880,"low":7740,"close":7740,"volume":313,"rsi_14":52.25,"sma_20":7804.5,"sma_60":7527.83,"sma_120":8845.0},{"date":"2026-10-19","open":8000,"high":8000,"low":7720,"close":7990,"volume":208,"rsi_14":59.23,"sma_20":7816.0,"sma_60":7523.33,"sma_120":8821.42},{"date":"2026-10-20","open":7990,"high":7990,"low":7930,"close":7930,"volume":43,"rsi_14":56.62,"sma_20":7830.0,"sma_60":7520.5,"sma_120":8797.33},{"date":"2026-10-21","open":7890,"high":7890,"low":7670,"close":7670,"volume":298,"rsi_14":49.36,"sma_20":7834.5,"sma_60":7543.33,"sma_120":8771.25},{"date":"2026-10-22","open":7670,"high":7760,"low":7570,"close":7580,"volume":3477,"rsi_14":46.95,"sma_20":7817.0,"sma_60":7544.83,"sma_120":8744.25},{"date":"2026-10-23","open":7682,"high":7682,"low":7440,"close":7440,"volume":186,"rsi_14":45.29,"sma_20":7795.5,"sma_60":7547.0,"sma_120":8715.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.5,"pbr":1.38,"ttm_eps":null,"close":10988.915},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.22,"pbr":1.25,"ttm_eps":null,"close":10227.0166},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.19,"pbr":1.13,"ttm_eps":null,"close":9477.3857},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.39,"pbr":1.11,"ttm_eps":null,"close":9418.0293},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.69,"pbr":1.24,"ttm_eps":null,"close":10387.5322},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":28.44,"pbr":1.22,"ttm_eps":null,"close":10585.3896},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":24.07,"pbr":1.28,"ttm_eps":null,"close":11180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":22.22,"pbr":1.21,"ttm_eps":null,"close":10720.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.66,"pbr":0.94,"ttm_eps":null,"close":8520.0}],"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":"유유제약2우B","phase":"above-fold","symbol_resolved":true}