{"status":"ok","report":{"price_analysis":{"current":8400.0,"change_1d":-0.7,"change_7d":-4.9,"change_30d":-9.4,"high_30d":9800.0,"low_30d":8000.0,"position_in_range":22.0,"support":8180.0,"resistance":9620.0},"summary":"코오롱글로벌(003070)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2135.97억. 현재가 8,400원, 전일 대비 -0.7%, 30일 -9.4%. ROE 4.5%. 기술적 시그널: RSI 13(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6864.00, 기관 순매수 118.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.5%입니다. 시가총액 2135.97억. 매출 2.69조, 영업이익 492.01억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":4.46,"eps":-3937.2500000000005,"revenue":2687677940651.0,"operating_income":49200505321.0,"net_income":-100100638674.0,"market_cap":213597333600,"profit_margin":-3.72,"roa":1.06,"operating_margin":1.83,"gross_margin":13.19,"debt_ratio":3.2186960846030175,"total_assets":3049699670559.0,"total_equity":722901012398.0,"total_debt":2326798658161.0,"dividend_yield":3.59,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 12.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-217.27)가 시그널선(-162.86)을 하회합니다(데드크로스). 현재가가 SMA20(8964)과 SMA60(9230) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8391~9536 (현재 위치 1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 13","rsi_14":12.74509803921569,"macd":-217.26645088441546,"macd_signal":-162.8590730399102,"sma_20":8963.5,"sma_60":9229.666666666666,"bb_upper":9535.768293722445,"bb_lower":8391.231706277555,"atr_14":457.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6864.00, 기관 순매수 118.00. 30일 누적: 외국인 -3.00만, 기관 -4268.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":6864.0,"institutional_flow":118.0,"data":[{"date":"2026-10-23","foreign_net":1714.0,"institution_net":44.0,"retail_net":-1758.0},{"date":"2026-10-22","foreign_net":1127.0,"institution_net":15.0,"retail_net":-1142.0},{"date":"2026-10-21","foreign_net":-409.0,"institution_net":-114.0,"retail_net":523.0},{"date":"2026-10-20","foreign_net":-752.0,"institution_net":61.0,"retail_net":691.0},{"date":"2026-10-19","foreign_net":5184.0,"institution_net":112.0,"retail_net":-5296.0},{"date":"2026-10-16","foreign_net":988.0,"institution_net":232.0,"retail_net":-1220.0},{"date":"2026-10-15","foreign_net":-29.0,"institution_net":159.0,"retail_net":-130.0},{"date":"2026-10-14","foreign_net":-9928.0,"institution_net":88.0,"retail_net":9840.0},{"date":"2026-10-13","foreign_net":-2519.0,"institution_net":91.0,"retail_net":2428.0},{"date":"2026-10-12","foreign_net":-2029.0,"institution_net":358.0,"retail_net":1671.0},{"date":"2026-10-08","foreign_net":367.0,"institution_net":-113.0,"retail_net":-254.0},{"date":"2026-10-07","foreign_net":1395.0,"institution_net":-127.0,"retail_net":-1268.0},{"date":"2026-10-06","foreign_net":-741.0,"institution_net":5.0,"retail_net":736.0},{"date":"2026-10-02","foreign_net":1288.0,"institution_net":-29.0,"retail_net":-1259.0},{"date":"2026-10-01","foreign_net":-454.0,"institution_net":-277.0,"retail_net":731.0},{"date":"2026-09-30","foreign_net":-1470.0,"institution_net":3.0,"retail_net":1467.0},{"date":"2026-09-29","foreign_net":-1170.0,"institution_net":13.0,"retail_net":1157.0},{"date":"2026-09-28","foreign_net":1458.0,"institution_net":-22.0,"retail_net":-1436.0},{"date":"2026-09-23","foreign_net":-3417.0,"institution_net":-359.0,"retail_net":3776.0},{"date":"2026-09-22","foreign_net":-4211.0,"institution_net":-90.0,"retail_net":4301.0},{"date":"2026-09-21","foreign_net":-1846.0,"institution_net":242.0,"retail_net":1604.0},{"date":"2026-09-18","foreign_net":-160.0,"institution_net":-43.0,"retail_net":203.0},{"date":"2026-09-17","foreign_net":-532.0,"institution_net":2.0,"retail_net":530.0},{"date":"2026-09-16","foreign_net":-2886.0,"institution_net":-18.0,"retail_net":2904.0},{"date":"2026-09-15","foreign_net":-568.0,"institution_net":23.0,"retail_net":545.0},{"date":"2026-09-14","foreign_net":-2217.0,"institution_net":18.0,"retail_net":2199.0},{"date":"2026-09-11","foreign_net":2516.0,"institution_net":122.0,"retail_net":-2638.0},{"date":"2026-09-10","foreign_net":-2902.0,"institution_net":-218.0,"retail_net":3120.0},{"date":"2026-09-09","foreign_net":-8105.0,"institution_net":-2479.0,"retail_net":10584.0},{"date":"2026-09-08","foreign_net":336.0,"institution_net":-1967.0,"retail_net":1631.0}],"periods":{"d1":{"foreign_net":1714.0,"institution_net":44.0,"retail_net":-1758.0},"d3":{"foreign_net":2432.0,"institution_net":-55.0,"retail_net":-2377.0},"d7":{"foreign_net":7823.0,"institution_net":509.0,"retail_net":-8332.0},"d14":{"foreign_net":-4344.0,"institution_net":782.0,"retail_net":3562.0},"d30":{"foreign_net":-29972.0,"institution_net":-4268.0,"retail_net":34240.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -3,937, PBR 0.30x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -3,937원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +18.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.9,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":141.7,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.5%","metrics":[{"name":"ROE","value":4.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"RSI 13","metrics":[{"name":"RSI (14)","value":12.7,"unit":"","percentile":13,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.4,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":28,"summary":"유동비율 0.8x, 순차입금비율 2.9x","metrics":[{"name":"유동비율","value":0.81,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.94,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.3,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3,937, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +18.9%"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"momentum":{"grade":"D","reason":"RSI 13"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.22,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":13.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.83,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 13 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":90.91,"per_5y_low":2.94,"per_5y_avg":34.45,"per_percentile":null,"pbr_5y_high":0.85,"pbr_5y_low":0.43,"pbr_5y_avg":0.55,"pbr_percentile":0.0,"per_5y_median":21.96,"pbr_5y_median":0.51,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.85},{"quarter":"2024-Q3","per":null,"pbr":0.66},{"quarter":"2024-Q4","per":9.56,"pbr":0.48},{"quarter":"2025-Q1","per":90.91,"pbr":0.48},{"quarter":"2025-Q2","per":34.37,"pbr":0.59},{"quarter":"2025-Q3","per":2.94,"pbr":0.52},{"quarter":"2025-Q4","per":null,"pbr":0.43},{"quarter":"2026-Q1","per":null,"pbr":0.51},{"quarter":"2026-Q2","per":null,"pbr":0.44},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12593.7148,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8820.6357,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8465.3262,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7984.8877,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9685.6396,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8657.502,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8640.1338,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10344.2695,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9345.1074,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":9.56,"eps":885.64,"close":8465.33,"source":"reported"},{"date":"2025-01","per":9.63,"eps":885.64,"close":8532.59,"source":"reported"},{"date":"2025-02","per":9.76,"eps":885.64,"close":8647.89,"source":"reported"},{"date":"2025-03","per":90.91,"eps":87.83,"close":7984.89,"source":"reported"},{"date":"2025-04","per":94.63,"eps":87.83,"close":8311.59,"source":"reported"},{"date":"2025-05","per":99.01,"eps":87.83,"close":8695.94,"source":"reported"},{"date":"2025-06","per":34.37,"eps":281.78,"close":9685.64,"source":"reported"},{"date":"2025-07","per":32.74,"eps":281.78,"close":9224.42,"source":"reported"},{"date":"2025-08","per":29.91,"eps":281.78,"close":8426.89,"source":"reported"},{"date":"2025-09","per":2.94,"eps":2941.37,"close":8657.5,"source":"reported"},{"date":"2025-10","per":2.95,"eps":2941.37,"close":8686.33,"source":"reported"},{"date":"2025-11","per":3.04,"eps":2941.37,"close":8927.18,"source":"reported"}],"trailing_per_history_meta":{"avg":34.95,"std":36.3,"upper_1sd":71.26,"lower_1sd":0.0,"current":3.04,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.59,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":2.94,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.59,"summary":"배당수익률 3.59%","metrics":[{"name":"배당수익률","value":3.59,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"4.5%"}],"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":"2026-10-24T00:25:52.776321+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04459539682211848,"dividend_yield":null,"eps":1268.02,"revenue":750494505249.0,"operating_income":52208362990.0,"net_income":32238057511.0,"market_cap":null,"profit_margin":0.042955754220084554,"operating_margin":0.06956528345624362,"roa":0.010570895823683146,"gross_margin":0.13194865203329476,"total_equity":722901012398.0,"total_assets":3049699670559.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.42,"roe":0.015727510205777964,"dividend_yield":3.59,"eps":428.42,"revenue":631208591918.0,"operating_income":22012196302.0,"net_income":10892102035.0,"market_cap":283200000000.0,"profit_margin":0.01725594704264575,"operating_margin":0.03487309359195097,"roa":0.003519457422734284,"gross_margin":0.1052506740317479,"total_equity":692550943696.0,"total_assets":3094824209164.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.22808756845546543,"dividend_yield":null,"eps":-6139.96,"revenue":698613028037.0,"operating_income":-52735133533.0,"net_income":-156102113702.0,"market_cap":null,"profit_margin":-0.22344575242265952,"operating_margin":-0.07548547109288525,"roa":-0.05276732604393082,"gross_margin":0.03892382962340035,"total_equity":684395536149.0,"total_assets":2958310102203.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.022686540058142107,"dividend_yield":null,"eps":506.27,"revenue":607361815447.0,"operating_income":27715079562.0,"net_income":12871315482.0,"market_cap":null,"profit_margin":0.02119217104968494,"operating_margin":0.04563190977292923,"roa":0.00482224413659182,"gross_margin":0.11040458292994457,"total_equity":567354715572.0,"total_assets":2669154675171.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.036480601994001084,"dividend_yield":null,"eps":-796.82,"revenue":734427787980.0,"operating_income":19078560584.0,"net_income":-20258291303.0,"market_cap":null,"profit_margin":-0.02758377560674716,"operating_margin":0.025977449241775624,"roa":-0.007470555774632506,"gross_margin":0.10212548272484824,"total_equity":555316803882.0,"total_assets":2711751563624.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06575567929526567,"dividend_yield":null,"eps":-1450.35,"revenue":644028331690.0,"operating_income":9592243167.0,"net_income":-36873716216.0,"market_cap":null,"profit_margin":-0.057254804488553135,"operating_margin":0.014894132284256682,"roa":-0.012700991267149074,"gross_margin":0.08524743641468666,"total_equity":560768539101.0,"total_assets":2903215618404.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1997524399829047,"dividend_yield":null,"eps":4682.27,"revenue":703393491343.0,"operating_income":-36125317439.0,"net_income":119041730093.0,"market_cap":null,"profit_margin":0.16923916919633675,"operating_margin":-0.05135861773475523,"roa":0.043766212412363725,"gross_margin":0.0245613969060391,"total_equity":595946312862.0,"total_assets":2719945901907.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.12064614989565685,"dividend_yield":null,"eps":-2153.32,"revenue":709785744331.0,"operating_income":-21056018169.0,"net_income":-54745863579.0,"market_cap":null,"profit_margin":-0.07713012555725539,"operating_margin":-0.02966531567754449,"roa":-0.018291883277177578,"gross_margin":0.031351198432386033,"total_equity":453772156230.0,"total_assets":2992904708030.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.049890677359908334,"dividend_yield":null,"eps":-990.77,"revenue":796327813360.0,"operating_income":-365088339.0,"net_income":-25189239811.0,"market_cap":null,"profit_margin":-0.03163174686153097,"operating_margin":-0.00045846488452984955,"roa":-0.007659043281452507,"gross_margin":0.05395267296104982,"total_equity":504888711558.0,"total_assets":3288823275356.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.031171283587020666,"dividend_yield":null,"eps":-652.54,"revenue":702453698154.0,"operating_income":877636699.0,"net_income":-16590156866.0,"market_cap":null,"profit_margin":-0.023617438287530965,"operating_margin":0.0012493872568489124,"roa":-0.005303920367727756,"gross_margin":0.07031141411283744,"total_equity":532225656338.0,"total_assets":3127904590526.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05943299164887706,"dividend_yield":null,"eps":-1294.6812118682453,"revenue":737383428110.0,"operating_income":-32839849580.0,"net_income":-32915829939.0,"market_cap":null,"profit_margin":-0.0446386895666575,"operating_margin":-0.0445356490641136,"roa":-0.012801238164724407,"gross_margin":0.018562768874645898,"total_equity":553830945167.0,"total_assets":2571300487925.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0059697076059651655,"dividend_yield":null,"eps":137.59038432276495,"revenue":623989478420.0,"operating_income":19194677236.0,"net_income":3498082501.0,"market_cap":null,"profit_margin":0.005605995969447231,"operating_margin":0.0307612193792157,"roa":0.001445560749822706,"gross_margin":0.08504154758565104,"total_equity":585972166795.0,"total_assets":2419879276211.0}],"current_price":8400.0,"change_pct":-0.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":13053.0},{"date":"2016-10-25","close":13005.0},{"date":"2016-10-26","close":13053.0},{"date":"2016-10-27","close":13101.0},{"date":"2016-10-28","close":12718.0},{"date":"2016-10-31","close":12766.0},{"date":"2016-11-01","close":12431.0},{"date":"2016-11-02","close":11953.0},{"date":"2016-11-03","close":11906.0},{"date":"2016-11-04","close":11427.0},{"date":"2016-11-07","close":11619.0},{"date":"2016-11-08","close":11810.0},{"date":"2016-11-09","close":11045.0},{"date":"2016-11-10","close":11475.0},{"date":"2016-11-11","close":11666.0},{"date":"2016-11-14","close":11858.0},{"date":"2016-11-15","close":11906.0},{"date":"2016-11-16","close":11858.0},{"date":"2016-11-17","close":11571.0},{"date":"2016-11-18","close":11236.0},{"date":"2016-11-21","close":10901.0},{"date":"2016-11-22","close":10806.0},{"date":"2016-11-23","close":10758.0},{"date":"2016-11-24","close":10854.0},{"date":"2016-11-25","close":10901.0},{"date":"2016-11-28","close":10519.0},{"date":"2016-11-29","close":10567.0},{"date":"2016-11-30","close":10519.0},{"date":"2016-12-01","close":10615.0},{"date":"2016-12-02","close":10615.0},{"date":"2016-12-05","close":10567.0},{"date":"2016-12-06","close":10806.0},{"date":"2016-12-07","close":10615.0},{"date":"2016-12-08","close":10375.0},{"date":"2016-12-09","close":10710.0},{"date":"2016-12-12","close":10854.0},{"date":"2016-12-13","close":11332.0},{"date":"2016-12-14","close":11141.0},{"date":"2016-12-15","close":10806.0},{"date":"2016-12-16","close":10758.0},{"date":"2016-12-19","close":10758.0},{"date":"2016-12-20","close":10854.0},{"date":"2016-12-21","close":10997.0},{"date":"2016-12-22","close":10901.0},{"date":"2016-12-23","close":10806.0},{"date":"2016-12-26","close":10280.0},{"date":"2016-12-27","close":10423.0},{"date":"2016-12-28","close":10519.0},{"date":"2016-12-29","close":10710.0},{"date":"2017-01-02","close":10710.0},{"date":"2017-01-03","close":10758.0},{"date":"2017-01-04","close":10854.0},{"date":"2017-01-05","close":10901.0},{"date":"2017-01-06","close":10997.0},{"date":"2017-01-09","close":11045.0},{"date":"2017-01-10","close":10854.0},{"date":"2017-01-11","close":10662.0},{"date":"2017-01-12","close":10662.0},{"date":"2017-01-13","close":10567.0},{"date":"2017-01-16","close":10519.0},{"date":"2017-01-17","close":10758.0},{"date":"2017-01-18","close":10997.0},{"date":"2017-01-19","close":10901.0},{"date":"2017-01-20","close":10949.0},{"date":"2017-01-23","close":12288.0},{"date":"2017-01-24","close":11714.0},{"date":"2017-01-25","close":12145.0},{"date":"2017-01-26","close":12575.0},{"date":"2017-01-31","close":12623.0},{"date":"2017-02-01","close":12001.0},{"date":"2017-02-02","close":11953.0},{"date":"2017-02-03","close":11953.0},{"date":"2017-02-06","close":11953.0},{"date":"2017-02-07","close":11762.0},{"date":"2017-02-08","close":11523.0},{"date":"2017-02-09","close":11523.0},{"date":"2017-02-10","close":11666.0},{"date":"2017-02-13","close":11714.0},{"date":"2017-02-14","close":11619.0},{"date":"2017-02-15","close":11475.0},{"date":"2017-02-16","close":11619.0},{"date":"2017-02-17","close":11619.0},{"date":"2017-02-20","close":12814.0},{"date":"2017-02-21","close":13340.0},{"date":"2017-02-22","close":13101.0},{"date":"2017-02-23","close":13005.0},{"date":"2017-02-24","close":13627.0},{"date":"2017-02-27","close":14201.0},{"date":"2017-02-28","close":14201.0},{"date":"2017-03-02","close":14344.0},{"date":"2017-03-03","close":14057.0},{"date":"2017-03-06","close":14057.0},{"date":"2017-03-07","close":14248.0},{"date":"2017-03-08","close":14009.0},{"date":"2017-03-09","close":14009.0},{"date":"2017-03-10","close":14392.0},{"date":"2017-03-13","close":14392.0},{"date":"2017-03-14","close":14727.0},{"date":"2017-03-15","close":14201.0},{"date":"2017-03-16","close":14153.0},{"date":"2017-03-17","close":14296.0},{"date":"2017-03-20","close":14153.0},{"date":"2017-03-21","close":14009.0},{"date":"2017-03-22","close":13627.0},{"date":"2017-03-23","close":13579.0},{"date":"2017-03-24","close":13436.0},{"date":"2017-03-27","close":13292.0},{"date":"2017-03-28","close":13866.0},{"date":"2017-03-29","close":13818.0},{"date":"2017-03-30","close":13627.0},{"date":"2017-03-31","close":13770.0},{"date":"2017-04-03","close":13483.0},{"date":"2017-04-04","close":13483.0},{"date":"2017-04-05","close":13579.0},{"date":"2017-04-06","close":13388.0},{"date":"2017-04-07","close":13005.0},{"date":"2017-04-10","close":13244.0},{"date":"2017-04-11","close":13388.0},{"date":"2017-04-12","close":13101.0},{"date":"2017-04-13","close":13292.0},{"date":"2017-04-14","close":13149.0},{"date":"2017-04-17","close":13196.0},{"date":"2017-04-18","close":13292.0},{"date":"2017-04-19","close":13388.0},{"date":"2017-04-20","close":13388.0},{"date":"2017-04-21","close":13340.0},{"date":"2017-04-24","close":13149.0},{"date":"2017-04-25","close":13005.0},{"date":"2017-04-26","close":13101.0},{"date":"2017-04-27","close":13005.0},{"date":"2017-04-28","close":12862.0},{"date":"2017-05-02","close":12814.0},{"date":"2017-05-04","close":12910.0},{"date":"2017-05-08","close":13388.0},{"date":"2017-05-10","close":13627.0},{"date":"2017-05-11","close":13483.0},{"date":"2017-05-12","close":13101.0},{"date":"2017-05-15","close":12814.0},{"date":"2017-05-16","close":12671.0},{"date":"2017-05-17","close":12862.0},{"date":"2017-05-18","close":12479.0},{"date":"2017-05-19","close":12766.0},{"date":"2017-05-22","close":12862.0},{"date":"2017-05-23","close":13244.0},{"date":"2017-05-24","close":13292.0},{"date":"2017-05-25","close":13579.0},{"date":"2017-05-26","close":13531.0},{"date":"2017-05-29","close":13770.0},{"date":"2017-05-30","close":13770.0},{"date":"2017-05-31","close":13770.0},{"date":"2017-06-01","close":14487.0},{"date":"2017-06-02","close":14392.0},{"date":"2017-06-05","close":14344.0},{"date":"2017-06-07","close":14009.0},{"date":"2017-06-08","close":14009.0},{"date":"2017-06-09","close":13914.0},{"date":"2017-06-12","close":13914.0},{"date":"2017-06-13","close":13722.0},{"date":"2017-06-14","close":14153.0},{"date":"2017-06-15","close":13866.0},{"date":"2017-06-16","close":13436.0},{"date":"2017-06-19","close":13436.0},{"date":"2017-06-20","close":13005.0},{"date":"2017-06-21","close":12862.0},{"date":"2017-06-22","close":12814.0},{"date":"2017-06-23","close":12910.0},{"date":"2017-06-26","close":12862.0},{"date":"2017-06-27","close":12766.0},{"date":"2017-06-28","close":12671.0},{"date":"2017-06-29","close":12910.0},{"date":"2017-06-30","close":12575.0},{"date":"2017-07-03","close":12431.0},{"date":"2017-07-04","close":12288.0},{"date":"2017-07-05","close":12431.0},{"date":"2017-07-06","close":12527.0},{"date":"2017-07-07","close":12431.0},{"date":"2017-07-10","close":12288.0},{"date":"2017-07-11","close":12718.0},{"date":"2017-07-12","close":12623.0},{"date":"2017-07-13","close":12384.0},{"date":"2017-07-14","close":12240.0},{"date":"2017-07-17","close":12240.0},{"date":"2017-07-18","close":12049.0},{"date":"2017-07-19","close":12192.0},{"date":"2017-07-20","close":12097.0},{"date":"2017-07-21","close":12431.0},{"date":"2017-07-24","close":12336.0},{"date":"2017-07-25","close":12192.0},{"date":"2017-07-26","close":12192.0},{"date":"2017-07-27","close":12240.0},{"date":"2017-07-28","close":12192.0},{"date":"2017-07-31","close":12145.0},{"date":"2017-08-01","close":12145.0},{"date":"2017-08-02","close":11906.0},{"date":"2017-08-03","close":11236.0},{"date":"2017-08-04","close":11141.0},{"date":"2017-08-07","close":11141.0},{"date":"2017-08-08","close":11093.0},{"date":"2017-08-09","close":10806.0},{"date":"2017-08-10","close":10519.0},{"date":"2017-08-11","close":10328.0},{"date":"2017-08-14","close":10041.0},{"date":"2017-08-16","close":9993.0},{"date":"2017-08-17","close":10089.0},{"date":"2017-08-18","close":10280.0},{"date":"2017-08-21","close":10423.0},{"date":"2017-08-22","close":10328.0},{"date":"2017-08-23","close":10184.0},{"date":"2017-08-24","close":10136.0},{"date":"2017-08-25","close":10136.0},{"date":"2017-08-28","close":10232.0},{"date":"2017-08-29","close":10136.0},{"date":"2017-08-30","close":10136.0},{"date":"2017-08-31","close":9850.0},{"date":"2017-09-01","close":9993.0},{"date":"2017-09-04","close":9850.0},{"date":"2017-09-05","close":9850.0},{"date":"2017-09-06","close":9802.0},{"date":"2017-09-07","close":9658.0},{"date":"2017-09-08","close":9534.0},{"date":"2017-09-11","close":9534.0},{"date":"2017-09-12","close":9410.0},{"date":"2017-09-13","close":9400.0},{"date":"2017-09-14","close":9180.0},{"date":"2017-09-15","close":9171.0},{"date":"2017-09-18","close":9190.0},{"date":"2017-09-19","close":9658.0},{"date":"2017-09-20","close":9563.0},{"date":"2017-09-21","close":9324.0},{"date":"2017-09-22","close":8960.0},{"date":"2017-09-25","close":8903.0},{"date":"2017-09-26","close":8702.0},{"date":"2017-09-27","close":8951.0},{"date":"2017-09-28","close":9027.0},{"date":"2017-09-29","close":9276.0},{"date":"2017-10-10","close":9266.0},{"date":"2017-10-11","close":9228.0},{"date":"2017-10-12","close":9257.0},{"date":"2017-10-13","close":9247.0},{"date":"2017-10-16","close":9228.0},{"date":"2017-10-17","close":9190.0},{"date":"2017-10-18","close":9085.0},{"date":"2017-10-19","close":9324.0},{"date":"2017-10-20","close":9850.0},{"date":"2017-10-23","close":9563.0},{"date":"2017-10-24","close":9419.0},{"date":"2017-10-25","close":9151.0},{"date":"2017-10-26","close":9027.0},{"date":"2017-10-27","close":9343.0},{"date":"2017-10-30","close":9257.0},{"date":"2017-10-31","close":9371.0},{"date":"2017-11-01","close":9285.0},{"date":"2017-11-02","close":12049.0},{"date":"2017-11-03","close":10710.0},{"date":"2017-11-06","close":9897.0},{"date":"2017-11-07","close":9993.0},{"date":"2017-11-08","close":9706.0},{"date":"2017-11-09","close":9563.0},{"date":"2017-11-10","close":9477.0},{"date":"2017-11-13","close":9802.0},{"date":"2017-11-14","close":9897.0},{"date":"2017-11-15","close":9515.0},{"date":"2017-11-16","close":9802.0},{"date":"2017-11-17","close":9754.0},{"date":"2017-11-20","close":9563.0},{"date":"2017-11-21","close":9658.0},{"date":"2017-11-22","close":9897.0},{"date":"2017-11-23","close":9945.0},{"date":"2017-11-24","close":10041.0},{"date":"2017-11-27","close":10041.0},{"date":"2017-11-28","close":10375.0},{"date":"2017-11-29","close":10423.0},{"date":"2017-11-30","close":10423.0},{"date":"2017-12-01","close":10041.0},{"date":"2017-12-04","close":10423.0},{"date":"2017-12-05","close":10136.0},{"date":"2017-12-06","close":10328.0},{"date":"2017-12-07","close":9945.0},{"date":"2017-12-08","close":9658.0},{"date":"2017-12-11","close":9754.0},{"date":"2017-12-12","close":9802.0},{"date":"2017-12-13","close":10041.0},{"date":"2017-12-14","close":9945.0},{"date":"2017-12-15","close":9945.0},{"date":"2017-12-18","close":9754.0},{"date":"2017-12-19","close":9658.0},{"date":"2017-12-20","close":9218.0},{"date":"2017-12-21","close":9209.0},{"date":"2017-12-22","close":9314.0},{"date":"2017-12-26","close":9400.0},{"date":"2017-12-27","close":9448.0},{"date":"2017-12-28","close":9352.0},{"date":"2018-01-02","close":9371.0},{"date":"2018-01-03","close":9400.0},{"date":"2018-01-04","close":9563.0},{"date":"2018-01-05","close":9754.0},{"date":"2018-01-08","close":9706.0},{"date":"2018-01-09","close":9658.0},{"date":"2018-01-10","close":10041.0},{"date":"2018-01-11","close":10089.0},{"date":"2018-01-12","close":9945.0},{"date":"2018-01-15","close":9945.0},{"date":"2018-01-16","close":9945.0},{"date":"2018-01-17","close":9897.0},{"date":"2018-01-18","close":9850.0},{"date":"2018-01-19","close":9897.0},{"date":"2018-01-22","close":10232.0},{"date":"2018-01-23","close":10184.0},{"date":"2018-01-24","close":10232.0},{"date":"2018-01-25","close":10567.0},{"date":"2018-01-26","close":10519.0},{"date":"2018-01-29","close":10423.0},{"date":"2018-01-30","close":10184.0},{"date":"2018-01-31","close":10136.0},{"date":"2018-02-01","close":10519.0},{"date":"2018-02-02","close":10328.0},{"date":"2018-02-05","close":9993.0},{"date":"2018-02-06","close":9802.0},{"date":"2018-02-07","close":9553.0},{"date":"2018-02-08","close":9610.0},{"date":"2018-02-09","close":9391.0},{"date":"2018-02-12","close":9371.0},{"date":"2018-02-13","close":9400.0},{"date":"2018-02-14","close":9362.0},{"date":"2018-02-19","close":9477.0},{"date":"2018-02-20","close":9802.0},{"date":"2018-02-21","close":9754.0},{"date":"2018-02-22","close":9754.0},{"date":"2018-02-23","close":9802.0},{"date":"2018-02-26","close":9897.0},{"date":"2018-02-27","close":9802.0},{"date":"2018-02-28","close":9658.0},{"date":"2018-03-02","close":9515.0},{"date":"2018-03-05","close":9343.0},{"date":"2018-03-06","close":9448.0},{"date":"2018-03-07","close":9610.0},{"date":"2018-03-08","close":10089.0},{"date":"2018-03-09","close":10232.0},{"date":"2018-03-12","close":10328.0},{"date":"2018-03-13","close":10089.0},{"date":"2018-03-14","close":9850.0},{"date":"2018-03-15","close":9754.0},{"date":"2018-03-16","close":9754.0},{"date":"2018-03-19","close":9802.0},{"date":"2018-03-20","close":9658.0},{"date":"2018-03-21","close":9658.0},{"date":"2018-03-22","close":9544.0},{"date":"2018-03-23","close":9276.0},{"date":"2018-03-26","close":9419.0},{"date":"2018-03-27","close":9563.0},{"date":"2018-03-28","close":9410.0},{"date":"2018-03-29","close":9496.0},{"date":"2018-03-30","close":9505.0},{"date":"2018-04-02","close":9754.0},{"date":"2018-04-03","close":9993.0},{"date":"2018-04-04","close":9563.0},{"date":"2018-04-05","close":9658.0},{"date":"2018-04-06","close":9754.0},{"date":"2018-04-09","close":9754.0},{"date":"2018-04-10","close":9658.0},{"date":"2018-04-11","close":9515.0},{"date":"2018-04-12","close":9524.0},{"date":"2018-04-13","close":9477.0},{"date":"2018-04-16","close":9486.0},{"date":"2018-04-17","close":9467.0},{"date":"2018-04-18","close":9658.0},{"date":"2018-04-19","close":10232.0},{"date":"2018-04-20","close":10184.0},{"date":"2018-04-23","close":10328.0},{"date":"2018-04-24","close":10519.0},{"date":"2018-04-25","close":10136.0},{"date":"2018-04-26","close":10136.0},{"date":"2018-04-27","close":10136.0},{"date":"2018-04-30","close":11045.0},{"date":"2018-05-02","close":11619.0},{"date":"2018-05-03","close":11045.0},{"date":"2018-05-04","close":11236.0},{"date":"2018-05-08","close":10710.0},{"date":"2018-05-09","close":10806.0},{"date":"2018-05-10","close":10710.0},{"date":"2018-05-11","close":10997.0},{"date":"2018-05-14","close":11523.0},{"date":"2018-05-15","close":11284.0},{"date":"2018-05-16","close":10806.0},{"date":"2018-05-17","close":10997.0},{"date":"2018-05-18","close":10854.0},{"date":"2018-05-21","close":11045.0},{"date":"2018-05-23","close":10949.0},{"date":"2018-05-24","close":10615.0},{"date":"2018-05-25","close":10089.0},{"date":"2018-05-28","close":10854.0},{"date":"2018-05-29","close":10615.0},{"date":"2018-05-30","close":10423.0},{"date":"2018-05-31","close":10615.0},{"date":"2018-06-01","close":10710.0},{"date":"2018-06-04","close":10806.0},{"date":"2018-06-05","close":10519.0},{"date":"2018-06-07","close":10758.0},{"date":"2018-06-08","close":10567.0},{"date":"2018-06-11","close":10471.0},{"date":"2018-06-12","close":10375.0},{"date":"2018-06-14","close":10089.0},{"date":"2018-06-15","close":9993.0},{"date":"2018-06-18","close":9754.0},{"date":"2018-06-19","close":9477.0},{"date":"2018-06-20","close":9544.0},{"date":"2018-06-21","close":9706.0},{"date":"2018-06-22","close":9515.0},{"date":"2018-06-25","close":9515.0},{"date":"2018-06-26","close":9457.0},{"date":"2018-06-27","close":9371.0},{"date":"2018-06-28","close":9467.0},{"date":"2018-06-29","close":9371.0},{"date":"2018-07-02","close":8501.0},{"date":"2018-07-03","close":8224.0},{"date":"2018-07-04","close":8205.0},{"date":"2018-07-05","close":7937.0},{"date":"2018-07-06","close":8080.0},{"date":"2018-07-09","close":8014.0},{"date":"2018-07-10","close":8205.0},{"date":"2018-07-11","close":8176.0},{"date":"2018-07-12","close":8109.0},{"date":"2018-07-13","close":8138.0},{"date":"2018-07-16","close":8157.0},{"date":"2018-07-17","close":8176.0},{"date":"2018-07-18","close":8100.0},{"date":"2018-07-19","close":8033.0},{"date":"2018-07-20","close":7927.0},{"date":"2018-07-23","close":7497.0},{"date":"2018-07-24","close":7574.0},{"date":"2018-07-25","close":7526.0},{"date":"2018-07-26","close":7669.0},{"date":"2018-07-27","close":7889.0},{"date":"2018-07-30","close":7966.0},{"date":"2018-07-31","close":7975.0},{"date":"2018-08-01","close":8023.0},{"date":"2018-08-02","close":7985.0},{"date":"2018-08-03","close":7717.0},{"date":"2018-08-06","close":7746.0},{"date":"2018-08-07","close":7669.0},{"date":"2018-08-08","close":7708.0},{"date":"2018-08-09","close":7660.0},{"date":"2018-08-10","close":7765.0},{"date":"2018-08-13","close":7641.0},{"date":"2018-08-14","close":7574.0},{"date":"2018-08-16","close":7574.0},{"date":"2018-08-17","close":7621.0},{"date":"2018-08-20","close":7631.0},{"date":"2018-08-21","close":7535.0},{"date":"2018-08-22","close":7602.0},{"date":"2018-08-23","close":7602.0},{"date":"2018-08-24","close":7698.0},{"date":"2018-08-27","close":7698.0},{"date":"2018-08-28","close":7774.0},{"date":"2018-08-29","close":7688.0},{"date":"2018-08-30","close":7688.0},{"date":"2018-08-31","close":7612.0},{"date":"2018-09-03","close":7621.0},{"date":"2018-09-04","close":7708.0},{"date":"2018-09-05","close":7669.0},{"date":"2018-09-06","close":7650.0},{"date":"2018-09-07","close":7679.0},{"date":"2018-09-10","close":7784.0},{"date":"2018-09-11","close":8033.0},{"date":"2018-09-12","close":7889.0},{"date":"2018-09-13","close":8138.0},{"date":"2018-09-14","close":8052.0},{"date":"2018-09-17","close":8109.0},{"date":"2018-09-18","close":8109.0},{"date":"2018-09-19","close":8014.0},{"date":"2018-09-20","close":7889.0},{"date":"2018-09-21","close":7861.0},{"date":"2018-09-27","close":7832.0},{"date":"2018-09-28","close":7708.0},{"date":"2018-10-01","close":7746.0},{"date":"2018-10-02","close":7736.0},{"date":"2018-10-04","close":7602.0},{"date":"2018-10-05","close":7459.0},{"date":"2018-10-08","close":7335.0},{"date":"2018-10-10","close":7277.0},{"date":"2018-10-11","close":6713.0},{"date":"2018-10-12","close":6885.0},{"date":"2018-10-15","close":7029.0},{"date":"2018-10-16","close":6904.0},{"date":"2018-10-17","close":7000.0},{"date":"2018-10-18","close":6981.0},{"date":"2018-10-19","close":6923.0},{"date":"2018-10-22","close":6818.0},{"date":"2018-10-23","close":6694.0},{"date":"2018-10-24","close":6436.0},{"date":"2018-10-25","close":6072.0},{"date":"2018-10-26","close":6005.0},{"date":"2018-10-29","close":5919.0},{"date":"2018-10-30","close":5738.0},{"date":"2018-10-31","close":5661.0},{"date":"2018-11-01","close":5718.0},{"date":"2018-11-02","close":6082.0},{"date":"2018-11-05","close":5996.0},{"date":"2018-11-06","close":6120.0},{"date":"2018-11-07","close":6082.0},{"date":"2018-11-08","close":6225.0},{"date":"2018-11-09","close":6235.0},{"date":"2018-11-12","close":6168.0},{"date":"2018-11-13","close":6120.0},{"date":"2018-11-14","close":6101.0},{"date":"2018-11-15","close":6177.0},{"date":"2018-11-16","close":6311.0},{"date":"2018-11-19","close":6522.0},{"date":"2018-11-20","close":6407.0},{"date":"2018-11-21","close":6388.0},{"date":"2018-11-22","close":6321.0},{"date":"2018-11-23","close":6809.0},{"date":"2018-11-26","close":6847.0},{"date":"2018-11-27","close":6962.0},{"date":"2018-11-28","close":6962.0},{"date":"2018-11-29","close":6981.0},{"date":"2018-11-30","close":6981.0},{"date":"2018-12-03","close":6981.0},{"date":"2018-12-04","close":7124.0},{"date":"2018-12-05","close":7076.0},{"date":"2018-12-06","close":7009.0},{"date":"2018-12-07","close":7402.0},{"date":"2018-12-10","close":7306.0},{"date":"2018-12-11","close":6962.0},{"date":"2018-12-12","close":7038.0},{"date":"2018-12-13","close":7067.0},{"date":"2018-12-14","close":7067.0},{"date":"2018-12-17","close":7048.0},{"date":"2018-12-18","close":6990.0},{"date":"2018-12-19","close":6876.0},{"date":"2018-12-20","close":6847.0},{"date":"2018-12-21","close":6962.0},{"date":"2018-12-24","close":6856.0},{"date":"2018-12-26","close":6636.0},{"date":"2018-12-27","close":6694.0},{"date":"2018-12-28","close":6818.0},{"date":"2019-01-02","close":6809.0},{"date":"2019-01-03","close":6933.0},{"date":"2019-01-04","close":6809.0},{"date":"2019-01-07","close":6933.0},{"date":"2019-01-08","close":7048.0},{"date":"2019-01-09","close":7162.0},{"date":"2019-01-10","close":7162.0},{"date":"2019-01-11","close":7440.0},{"date":"2019-01-14","close":7650.0},{"date":"2019-01-15","close":7660.0},{"date":"2019-01-16","close":7870.0},{"date":"2019-01-17","close":7717.0},{"date":"2019-01-18","close":7822.0},{"date":"2019-01-21","close":8023.0},{"date":"2019-01-22","close":7870.0},{"date":"2019-01-23","close":8061.0},{"date":"2019-01-24","close":8014.0},{"date":"2019-01-25","close":8004.0},{"date":"2019-01-28","close":7822.0},{"date":"2019-01-29","close":7660.0},{"date":"2019-01-30","close":7774.0},{"date":"2019-01-31","close":7918.0},{"date":"2019-02-01","close":7870.0},{"date":"2019-02-07","close":8033.0},{"date":"2019-02-08","close":8023.0},{"date":"2019-02-11","close":7822.0},{"date":"2019-02-12","close":7870.0},{"date":"2019-02-13","close":7870.0},{"date":"2019-02-14","close":7918.0},{"date":"2019-02-15","close":7784.0},{"date":"2019-02-18","close":7708.0},{"date":"2019-02-19","close":7660.0},{"date":"2019-02-20","close":7574.0},{"date":"2019-02-21","close":7746.0},{"date":"2019-02-22","close":7612.0},{"date":"2019-02-25","close":7679.0},{"date":"2019-02-26","close":7927.0},{"date":"2019-02-27","close":7899.0},{"date":"2019-02-28","close":7765.0},{"date":"2019-03-04","close":7832.0},{"date":"2019-03-05","close":8167.0},{"date":"2019-03-06","close":8128.0},{"date":"2019-03-07","close":7927.0},{"date":"2019-03-08","close":7927.0},{"date":"2019-03-11","close":7927.0},{"date":"2019-03-12","close":8176.0},{"date":"2019-03-13","close":8568.0},{"date":"2019-03-14","close":9295.0},{"date":"2019-03-15","close":10328.0},{"date":"2019-03-18","close":10758.0},{"date":"2019-03-19","close":10423.0},{"date":"2019-03-20","close":10232.0},{"date":"2019-03-21","close":10328.0},{"date":"2019-03-22","close":10136.0},{"date":"2019-03-25","close":9993.0},{"date":"2019-03-26","close":10184.0},{"date":"2019-03-27","close":10184.0},{"date":"2019-03-28","close":10041.0},{"date":"2019-03-29","close":9658.0},{"date":"2019-04-01","close":9563.0},{"date":"2019-04-02","close":9993.0},{"date":"2019-04-03","close":10089.0},{"date":"2019-04-04","close":10089.0},{"date":"2019-04-05","close":9754.0},{"date":"2019-04-08","close":9754.0},{"date":"2019-04-09","close":9563.0},{"date":"2019-04-10","close":9706.0},{"date":"2019-04-11","close":10041.0},{"date":"2019-04-12","close":10328.0},{"date":"2019-04-15","close":10280.0},{"date":"2019-04-16","close":10806.0},{"date":"2019-04-17","close":11427.0},{"date":"2019-04-18","close":10758.0},{"date":"2019-04-19","close":10949.0},{"date":"2019-04-22","close":10567.0},{"date":"2019-04-23","close":10328.0},{"date":"2019-04-24","close":10089.0},{"date":"2019-04-25","close":9945.0},{"date":"2019-04-26","close":11141.0},{"date":"2019-04-29","close":11666.0},{"date":"2019-04-30","close":11714.0},{"date":"2019-05-02","close":11427.0},{"date":"2019-05-03","close":10854.0},{"date":"2019-05-07","close":10423.0},{"date":"2019-05-08","close":10232.0},{"date":"2019-05-09","close":10089.0},{"date":"2019-05-10","close":9563.0},{"date":"2019-05-13","close":9190.0},{"date":"2019-05-14","close":9314.0},{"date":"2019-05-15","close":9658.0},{"date":"2019-05-16","close":9113.0},{"date":"2019-05-17","close":9304.0},{"date":"2019-05-20","close":8759.0},{"date":"2019-05-21","close":8769.0},{"date":"2019-05-22","close":8989.0},{"date":"2019-05-23","close":8845.0},{"date":"2019-05-24","close":8721.0},{"date":"2019-05-27","close":8903.0},{"date":"2019-05-28","close":8329.0},{"date":"2019-05-29","close":8052.0},{"date":"2019-05-30","close":8425.0},{"date":"2019-05-31","close":8979.0},{"date":"2019-06-03","close":8932.0},{"date":"2019-06-04","close":8836.0},{"date":"2019-06-05","close":9190.0},{"date":"2019-06-07","close":9190.0},{"date":"2019-06-10","close":9658.0},{"date":"2019-06-11","close":10136.0},{"date":"2019-06-12","close":10328.0},{"date":"2019-06-13","close":10136.0},{"date":"2019-06-14","close":9993.0},{"date":"2019-06-17","close":9467.0},{"date":"2019-06-18","close":9563.0},{"date":"2019-06-19","close":10136.0},{"date":"2019-06-20","close":10280.0},{"date":"2019-06-21","close":10184.0},{"date":"2019-06-24","close":9993.0},{"date":"2019-06-25","close":9802.0},{"date":"2019-06-26","close":9850.0},{"date":"2019-06-27","close":9897.0},{"date":"2019-06-28","close":9802.0},{"date":"2019-07-01","close":9993.0},{"date":"2019-07-02","close":10280.0},{"date":"2019-07-03","close":10089.0},{"date":"2019-07-04","close":10089.0},{"date":"2019-07-05","close":10136.0},{"date":"2019-07-08","close":9515.0},{"date":"2019-07-09","close":8664.0},{"date":"2019-07-10","close":8788.0},{"date":"2019-07-11","close":9104.0},{"date":"2019-07-12","close":9046.0},{"date":"2019-07-15","close":8941.0},{"date":"2019-07-16","close":8559.0},{"date":"2019-07-17","close":8406.0},{"date":"2019-07-18","close":8406.0},{"date":"2019-07-19","close":8654.0},{"date":"2019-07-22","close":8673.0},{"date":"2019-07-23","close":8587.0},{"date":"2019-07-24","close":8281.0},{"date":"2019-07-25","close":8147.0},{"date":"2019-07-26","close":8224.0},{"date":"2019-07-29","close":7937.0},{"date":"2019-07-30","close":7966.0},{"date":"2019-07-31","close":8023.0},{"date":"2019-08-01","close":8396.0},{"date":"2019-08-02","close":8243.0},{"date":"2019-08-05","close":7794.0},{"date":"2019-08-06","close":7612.0},{"date":"2019-08-07","close":7899.0},{"date":"2019-08-08","close":8224.0},{"date":"2019-08-09","close":8243.0},{"date":"2019-08-12","close":8358.0},{"date":"2019-08-13","close":8272.0},{"date":"2019-08-14","close":8358.0},{"date":"2019-08-16","close":8014.0},{"date":"2019-08-19","close":8281.0},{"date":"2019-08-20","close":8348.0},{"date":"2019-08-21","close":8520.0},{"date":"2019-08-22","close":8415.0},{"date":"2019-08-23","close":8243.0},{"date":"2019-08-26","close":7985.0},{"date":"2019-08-27","close":7774.0},{"date":"2019-08-28","close":7746.0},{"date":"2019-08-29","close":7765.0},{"date":"2019-08-30","close":7669.0},{"date":"2019-09-02","close":7851.0},{"date":"2019-09-03","close":7841.0},{"date":"2019-09-04","close":8061.0},{"date":"2019-09-05","close":8243.0},{"date":"2019-09-06","close":8520.0},{"date":"2019-09-09","close":8425.0},{"date":"2019-09-10","close":8568.0},{"date":"2019-09-11","close":8769.0},{"date":"2019-09-16","close":9046.0},{"date":"2019-09-17","close":8750.0},{"date":"2019-09-18","close":8836.0},{"date":"2019-09-19","close":8836.0},{"date":"2019-09-20","close":8845.0},{"date":"2019-09-23","close":8922.0},{"date":"2019-09-24","close":8884.0},{"date":"2019-09-25","close":8702.0},{"date":"2019-09-26","close":8702.0},{"date":"2019-09-27","close":8673.0},{"date":"2019-09-30","close":8692.0},{"date":"2019-10-01","close":8721.0},{"date":"2019-10-02","close":8702.0},{"date":"2019-10-04","close":8616.0},{"date":"2019-10-07","close":8444.0},{"date":"2019-10-08","close":8463.0},{"date":"2019-10-10","close":8520.0},{"date":"2019-10-11","close":8463.0},{"date":"2019-10-14","close":8779.0},{"date":"2019-10-15","close":8779.0},{"date":"2019-10-16","close":8759.0},{"date":"2019-10-17","close":8664.0},{"date":"2019-10-18","close":8731.0},{"date":"2019-10-21","close":8683.0},{"date":"2019-10-22","close":8836.0},{"date":"2019-10-23","close":8979.0},{"date":"2019-10-24","close":9324.0},{"date":"2019-10-25","close":9247.0},{"date":"2019-10-28","close":9238.0},{"date":"2019-10-29","close":9228.0},{"date":"2019-10-30","close":9104.0},{"date":"2019-10-31","close":9610.0},{"date":"2019-11-01","close":9802.0},{"date":"2019-11-04","close":9563.0},{"date":"2019-11-05","close":9496.0},{"date":"2019-11-06","close":9524.0},{"date":"2019-11-07","close":9706.0},{"date":"2019-11-08","close":9457.0},{"date":"2019-11-11","close":9610.0},{"date":"2019-11-12","close":9610.0},{"date":"2019-11-13","close":9850.0},{"date":"2019-11-14","close":9754.0},{"date":"2019-11-15","close":9467.0},{"date":"2019-11-18","close":9132.0},{"date":"2019-11-19","close":9295.0},{"date":"2019-11-20","close":9113.0},{"date":"2019-11-21","close":9037.0},{"date":"2019-11-22","close":9085.0},{"date":"2019-11-25","close":9304.0},{"date":"2019-11-26","close":9276.0},{"date":"2019-11-27","close":9104.0},{"date":"2019-11-28","close":9018.0},{"date":"2019-11-29","close":8903.0},{"date":"2019-12-02","close":8912.0},{"date":"2019-12-03","close":8932.0},{"date":"2019-12-04","close":8731.0},{"date":"2019-12-05","close":8692.0},{"date":"2019-12-06","close":8970.0},{"date":"2019-12-09","close":9104.0},{"date":"2019-12-10","close":9056.0},{"date":"2019-12-11","close":9132.0},{"date":"2019-12-12","close":9333.0},{"date":"2019-12-13","close":9304.0},{"date":"2019-12-16","close":9247.0},{"date":"2019-12-17","close":9467.0},{"date":"2019-12-18","close":9477.0},{"date":"2019-12-19","close":9410.0},{"date":"2019-12-20","close":9400.0},{"date":"2019-12-23","close":9371.0},{"date":"2019-12-24","close":9438.0},{"date":"2019-12-26","close":9496.0},{"date":"2019-12-27","close":9333.0},{"date":"2019-12-30","close":9266.0},{"date":"2020-01-02","close":9276.0},{"date":"2020-01-03","close":9228.0},{"date":"2020-01-06","close":8989.0},{"date":"2020-01-07","close":8989.0},{"date":"2020-01-08","close":8606.0},{"date":"2020-01-09","close":8998.0},{"date":"2020-01-10","close":9123.0},{"date":"2020-01-13","close":9266.0},{"date":"2020-01-14","close":9104.0},{"date":"2020-01-15","close":8874.0},{"date":"2020-01-16","close":8836.0},{"date":"2020-01-17","close":8912.0},{"date":"2020-01-20","close":8759.0},{"date":"2020-01-21","close":8702.0},{"date":"2020-01-22","close":8932.0},{"date":"2020-01-23","close":8826.0},{"date":"2020-01-28","close":8702.0},{"date":"2020-01-29","close":8664.0},{"date":"2020-01-30","close":8597.0},{"date":"2020-01-31","close":8444.0},{"date":"2020-02-03","close":8444.0},{"date":"2020-02-04","close":8453.0},{"date":"2020-02-05","close":8511.0},{"date":"2020-02-06","close":8626.0},{"date":"2020-02-07","close":8520.0},{"date":"2020-02-10","close":8511.0},{"date":"2020-02-11","close":8415.0},{"date":"2020-02-12","close":8339.0},{"date":"2020-02-13","close":8262.0},{"date":"2020-02-14","close":8310.0},{"date":"2020-02-17","close":8157.0},{"date":"2020-02-18","close":8167.0},{"date":"2020-02-19","close":8329.0},{"date":"2020-02-20","close":8320.0},{"date":"2020-02-21","close":8339.0},{"date":"2020-02-24","close":8042.0},{"date":"2020-02-25","close":8100.0},{"date":"2020-02-26","close":8061.0},{"date":"2020-02-27","close":7985.0},{"date":"2020-02-28","close":7765.0},{"date":"2020-03-02","close":7708.0},{"date":"2020-03-03","close":7698.0},{"date":"2020-03-04","close":7832.0},{"date":"2020-03-05","close":8014.0},{"date":"2020-03-06","close":7841.0},{"date":"2020-03-09","close":7641.0},{"date":"2020-03-10","close":7459.0},{"date":"2020-03-11","close":7268.0},{"date":"2020-03-12","close":6789.0},{"date":"2020-03-13","close":6483.0},{"date":"2020-03-16","close":6407.0},{"date":"2020-03-17","close":6024.0},{"date":"2020-03-18","close":5824.0},{"date":"2020-03-19","close":5164.0},{"date":"2020-03-20","close":5393.0},{"date":"2020-03-23","close":5145.0},{"date":"2020-03-24","close":5613.0},{"date":"2020-03-25","close":6005.0},{"date":"2020-03-26","close":6264.0},{"date":"2020-03-27","close":6445.0},{"date":"2020-03-30","close":6608.0},{"date":"2020-03-31","close":6627.0},{"date":"2020-04-01","close":6503.0},{"date":"2020-04-02","close":6617.0},{"date":"2020-04-03","close":6541.0},{"date":"2020-04-06","close":6723.0},{"date":"2020-04-07","close":6751.0},{"date":"2020-04-08","close":6895.0},{"date":"2020-04-09","close":6818.0},{"date":"2020-04-10","close":6742.0},{"date":"2020-04-13","close":8759.0},{"date":"2020-04-14","close":7899.0},{"date":"2020-04-16","close":7296.0},{"date":"2020-04-17","close":7239.0},{"date":"2020-04-20","close":7287.0},{"date":"2020-04-21","close":7048.0},{"date":"2020-04-22","close":7124.0},{"date":"2020-04-23","close":7172.0},{"date":"2020-04-24","close":7057.0},{"date":"2020-04-27","close":7172.0},{"date":"2020-04-28","close":7315.0},{"date":"2020-04-29","close":7507.0},{"date":"2020-05-04","close":7459.0},{"date":"2020-05-06","close":7698.0},{"date":"2020-05-07","close":7774.0},{"date":"2020-05-08","close":8080.0},{"date":"2020-05-11","close":7937.0},{"date":"2020-05-12","close":7803.0},{"date":"2020-05-13","close":7765.0},{"date":"2020-05-14","close":7660.0},{"date":"2020-05-15","close":7765.0},{"date":"2020-05-18","close":8186.0},{"date":"2020-05-19","close":8339.0},{"date":"2020-05-20","close":8348.0},{"date":"2020-05-21","close":8606.0},{"date":"2020-05-22","close":9037.0},{"date":"2020-05-25","close":9075.0},{"date":"2020-05-26","close":9123.0},{"date":"2020-05-27","close":9132.0},{"date":"2020-05-28","close":8874.0},{"date":"2020-05-29","close":9218.0},{"date":"2020-06-01","close":9161.0},{"date":"2020-06-02","close":9171.0},{"date":"2020-06-03","close":8989.0},{"date":"2020-06-04","close":8855.0},{"date":"2020-06-05","close":8884.0},{"date":"2020-06-08","close":8865.0},{"date":"2020-06-09","close":8712.0},{"date":"2020-06-10","close":8731.0},{"date":"2020-06-11","close":8626.0},{"date":"2020-06-12","close":8329.0},{"date":"2020-06-15","close":8320.0},{"date":"2020-06-16","close":8406.0},{"date":"2020-06-17","close":8339.0},{"date":"2020-06-18","close":8559.0},{"date":"2020-06-19","close":8463.0},{"date":"2020-06-22","close":8233.0},{"date":"2020-06-23","close":8157.0},{"date":"2020-06-24","close":8415.0},{"date":"2020-06-25","close":8176.0},{"date":"2020-06-26","close":8128.0},{"date":"2020-06-29","close":8004.0},{"date":"2020-06-30","close":8195.0},{"date":"2020-07-01","close":8186.0},{"date":"2020-07-02","close":8320.0},{"date":"2020-07-03","close":8300.0},{"date":"2020-07-06","close":8300.0},{"date":"2020-07-07","close":8320.0},{"date":"2020-07-08","close":8434.0},{"date":"2020-07-09","close":8262.0},{"date":"2020-07-10","close":8501.0},{"date":"2020-07-13","close":8721.0},{"date":"2020-07-14","close":8597.0},{"date":"2020-07-15","close":8654.0},{"date":"2020-07-16","close":8654.0},{"date":"2020-07-17","close":9027.0},{"date":"2020-07-20","close":9295.0},{"date":"2020-07-21","close":9658.0},{"date":"2020-07-22","close":11093.0},{"date":"2020-07-23","close":10423.0},{"date":"2020-07-24","close":9754.0},{"date":"2020-07-27","close":9850.0},{"date":"2020-07-28","close":10184.0},{"date":"2020-07-29","close":10375.0},{"date":"2020-07-30","close":10423.0},{"date":"2020-07-31","close":10041.0},{"date":"2020-08-03","close":9802.0},{"date":"2020-08-04","close":9993.0},{"date":"2020-08-05","close":9850.0},{"date":"2020-08-06","close":9658.0},{"date":"2020-08-07","close":9706.0},{"date":"2020-08-10","close":10232.0},{"date":"2020-08-11","close":11571.0},{"date":"2020-08-12","close":11906.0},{"date":"2020-08-13","close":11666.0},{"date":"2020-08-14","close":12145.0},{"date":"2020-08-18","close":12718.0},{"date":"2020-08-19","close":12957.0},{"date":"2020-08-20","close":12145.0},{"date":"2020-08-21","close":13531.0},{"date":"2020-08-24","close":12814.0},{"date":"2020-08-25","close":12623.0},{"date":"2020-08-26","close":13292.0},{"date":"2020-08-27","close":17261.0},{"date":"2020-08-28","close":22424.0},{"date":"2020-08-31","close":18169.0},{"date":"2020-09-01","close":18838.0},{"date":"2020-09-02","close":18169.0},{"date":"2020-09-03","close":17595.0},{"date":"2020-09-04","close":18026.0},{"date":"2020-09-07","close":19556.0},{"date":"2020-09-08","close":18073.0},{"date":"2020-09-09","close":17739.0},{"date":"2020-09-10","close":18121.0},{"date":"2020-09-11","close":18265.0},{"date":"2020-09-14","close":19317.0},{"date":"2020-09-15","close":18886.0},{"date":"2020-09-16","close":20082.0},{"date":"2020-09-17","close":19747.0},{"date":"2020-09-18","close":19078.0},{"date":"2020-09-21","close":19460.0},{"date":"2020-09-22","close":20655.0},{"date":"2020-09-23","close":19556.0},{"date":"2020-09-24","close":17739.0},{"date":"2020-09-25","close":16926.0},{"date":"2020-09-28","close":17787.0},{"date":"2020-09-29","close":17500.0},{"date":"2020-10-05","close":18647.0},{"date":"2020-10-06","close":18982.0},{"date":"2020-10-07","close":19603.0},{"date":"2020-10-08","close":19412.0},{"date":"2020-10-12","close":19364.0},{"date":"2020-10-13","close":19556.0},{"date":"2020-10-14","close":19030.0},{"date":"2020-10-15","close":19364.0},{"date":"2020-10-16","close":18552.0},{"date":"2020-10-19","close":17882.0},{"date":"2020-10-20","close":17882.0},{"date":"2020-10-21","close":17787.0},{"date":"2020-10-22","close":17165.0},{"date":"2020-10-23","close":17069.0},{"date":"2020-10-26","close":16161.0},{"date":"2020-10-27","close":16257.0},{"date":"2020-10-28","close":17022.0},{"date":"2020-10-29","close":16878.0},{"date":"2020-10-30","close":16830.0},{"date":"2020-11-02","close":17500.0},{"date":"2020-11-03","close":17595.0},{"date":"2020-11-04","close":17404.0},{"date":"2020-11-05","close":18169.0},{"date":"2020-11-06","close":17882.0},{"date":"2020-11-09","close":18934.0},{"date":"2020-11-10","close":18456.0},{"date":"2020-11-11","close":17834.0},{"date":"2020-11-12","close":17739.0},{"date":"2020-11-13","close":18265.0},{"date":"2020-11-16","close":18456.0},{"date":"2020-11-17","close":17978.0},{"date":"2020-11-18","close":19125.0},{"date":"2020-11-19","close":18934.0},{"date":"2020-11-20","close":18982.0},{"date":"2020-11-23","close":18791.0},{"date":"2020-11-24","close":18360.0},{"date":"2020-11-25","close":17643.0},{"date":"2020-11-26","close":18934.0},{"date":"2020-11-27","close":18886.0},{"date":"2020-11-30","close":19603.0},{"date":"2020-12-01","close":19843.0},{"date":"2020-12-02","close":19556.0},{"date":"2020-12-03","close":19556.0},{"date":"2020-12-04","close":19508.0},{"date":"2020-12-07","close":19508.0},{"date":"2020-12-08","close":19412.0},{"date":"2020-12-09","close":19364.0},{"date":"2020-12-10","close":20368.0},{"date":"2020-12-11","close":19986.0},{"date":"2020-12-14","close":19986.0},{"date":"2020-12-15","close":19556.0},{"date":"2020-12-16","close":20082.0},{"date":"2020-12-17","close":19508.0},{"date":"2020-12-18","close":18886.0},{"date":"2020-12-21","close":19078.0},{"date":"2020-12-22","close":18265.0},{"date":"2020-12-23","close":17930.0},{"date":"2020-12-24","close":18073.0},{"date":"2020-12-28","close":17500.0},{"date":"2020-12-29","close":18073.0},{"date":"2020-12-30","close":18456.0},{"date":"2021-01-04","close":18169.0},{"date":"2021-01-05","close":18552.0},{"date":"2021-01-06","close":18313.0},{"date":"2021-01-07","close":18552.0},{"date":"2021-01-08","close":18265.0},{"date":"2021-01-11","close":17547.0},{"date":"2021-01-12","close":17882.0},{"date":"2021-01-13","close":18265.0},{"date":"2021-01-14","close":18360.0},{"date":"2021-01-15","close":17978.0},{"date":"2021-01-18","close":17595.0},{"date":"2021-01-19","close":18599.0},{"date":"2021-01-20","close":19030.0},{"date":"2021-01-21","close":18934.0},{"date":"2021-01-22","close":18743.0},{"date":"2021-01-25","close":18504.0},{"date":"2021-01-26","close":17978.0},{"date":"2021-01-27","close":18169.0},{"date":"2021-01-28","close":18121.0},{"date":"2021-01-29","close":17261.0},{"date":"2021-02-01","close":17691.0},{"date":"2021-02-02","close":17547.0},{"date":"2021-02-03","close":18265.0},{"date":"2021-02-04","close":18217.0},{"date":"2021-02-05","close":19556.0},{"date":"2021-02-08","close":19651.0},{"date":"2021-02-09","close":19508.0},{"date":"2021-02-10","close":19508.0},{"date":"2021-02-15","close":20464.0},{"date":"2021-02-16","close":20990.0},{"date":"2021-02-17","close":20990.0},{"date":"2021-02-18","close":20225.0},{"date":"2021-02-19","close":20034.0},{"date":"2021-02-22","close":19986.0},{"date":"2021-02-23","close":19364.0},{"date":"2021-02-24","close":19364.0},{"date":"2021-02-25","close":19938.0},{"date":"2021-02-26","close":18982.0},{"date":"2021-03-02","close":18456.0},{"date":"2021-03-03","close":18265.0},{"date":"2021-03-04","close":18121.0},{"date":"2021-03-05","close":18647.0},{"date":"2021-03-08","close":18408.0},{"date":"2021-03-09","close":18121.0},{"date":"2021-03-10","close":18313.0},{"date":"2021-03-11","close":18647.0},{"date":"2021-03-12","close":19317.0},{"date":"2021-03-15","close":19651.0},{"date":"2021-03-16","close":19556.0},{"date":"2021-03-17","close":19412.0},{"date":"2021-03-18","close":19269.0},{"date":"2021-03-19","close":19030.0},{"date":"2021-03-22","close":19460.0},{"date":"2021-03-23","close":19030.0},{"date":"2021-03-24","close":18934.0},{"date":"2021-03-25","close":18934.0},{"date":"2021-03-26","close":19747.0},{"date":"2021-03-29","close":19460.0},{"date":"2021-03-30","close":19364.0},{"date":"2021-03-31","close":20368.0},{"date":"2021-04-01","close":20655.0},{"date":"2021-04-02","close":20464.0},{"date":"2021-04-05","close":20464.0},{"date":"2021-04-06","close":20321.0},{"date":"2021-04-07","close":19938.0},{"date":"2021-04-08","close":20847.0},{"date":"2021-04-09","close":21277.0},{"date":"2021-04-12","close":20799.0},{"date":"2021-04-13","close":20416.0},{"date":"2021-04-14","close":20129.0},{"date":"2021-04-15","close":19986.0},{"date":"2021-04-16","close":20082.0},{"date":"2021-04-19","close":19890.0},{"date":"2021-04-20","close":19986.0},{"date":"2021-04-21","close":20321.0},{"date":"2021-04-22","close":21373.0},{"date":"2021-04-23","close":23476.0},{"date":"2021-04-26","close":24433.0},{"date":"2021-04-27","close":23524.0},{"date":"2021-04-28","close":23811.0},{"date":"2021-04-29","close":22711.0},{"date":"2021-04-30","close":23142.0},{"date":"2021-05-03","close":24289.0},{"date":"2021-05-04","close":25389.0},{"date":"2021-05-06","close":24959.0},{"date":"2021-05-07","close":26489.0},{"date":"2021-05-10","close":26584.0},{"date":"2021-05-11","close":26106.0},{"date":"2021-05-12","close":24672.0},{"date":"2021-05-13","close":24719.0},{"date":"2021-05-14","close":25341.0},{"date":"2021-05-17","close":24050.0},{"date":"2021-05-18","close":24385.0},{"date":"2021-05-20","close":24337.0},{"date":"2021-05-21","close":23237.0},{"date":"2021-05-24","close":22855.0},{"date":"2021-05-25","close":22807.0},{"date":"2021-05-26","close":23142.0},{"date":"2021-05-27","close":23476.0},{"date":"2021-05-28","close":22950.0},{"date":"2021-05-31","close":22950.0},{"date":"2021-06-01","close":23237.0},{"date":"2021-06-02","close":23811.0},{"date":"2021-06-03","close":23811.0},{"date":"2021-06-04","close":23763.0},{"date":"2021-06-07","close":23333.0},{"date":"2021-06-08","close":23237.0},{"date":"2021-06-09","close":22903.0},{"date":"2021-06-10","close":22903.0},{"date":"2021-06-11","close":22950.0},{"date":"2021-06-14","close":22807.0},{"date":"2021-06-15","close":22664.0},{"date":"2021-06-16","close":22711.0},{"date":"2021-06-17","close":23285.0},{"date":"2021-06-18","close":23763.0},{"date":"2021-06-21","close":23381.0},{"date":"2021-06-22","close":24289.0},{"date":"2021-06-23","close":23811.0},{"date":"2021-06-24","close":23237.0},{"date":"2021-06-25","close":23381.0},{"date":"2021-06-28","close":24050.0},{"date":"2021-06-29","close":23763.0},{"date":"2021-06-30","close":23429.0},{"date":"2021-07-01","close":23811.0},{"date":"2021-07-02","close":23429.0},{"date":"2021-07-05","close":23572.0},{"date":"2021-07-06","close":23715.0},{"date":"2021-07-07","close":23524.0},{"date":"2021-07-08","close":22711.0},{"date":"2021-07-09","close":22042.0},{"date":"2021-07-12","close":22042.0},{"date":"2021-07-13","close":22090.0},{"date":"2021-07-14","close":22138.0},{"date":"2021-07-15","close":22664.0},{"date":"2021-07-16","close":22520.0},{"date":"2021-07-19","close":22185.0},{"date":"2021-07-20","close":22090.0},{"date":"2021-07-21","close":21899.0},{"date":"2021-07-22","close":22520.0},{"date":"2021-07-23","close":23381.0},{"date":"2021-07-26","close":23429.0},{"date":"2021-07-27","close":23620.0},{"date":"2021-07-28","close":23285.0},{"date":"2021-07-29","close":23189.0},{"date":"2021-07-30","close":23189.0},{"date":"2021-08-02","close":22759.0},{"date":"2021-08-03","close":22329.0},{"date":"2021-08-04","close":22759.0},{"date":"2021-08-05","close":23429.0},{"date":"2021-08-06","close":23094.0},{"date":"2021-08-09","close":22998.0},{"date":"2021-08-10","close":22903.0},{"date":"2021-08-11","close":22138.0},{"date":"2021-08-12","close":22233.0},{"date":"2021-08-13","close":21899.0},{"date":"2021-08-17","close":20847.0},{"date":"2021-08-18","close":21229.0},{"date":"2021-08-19","close":20177.0},{"date":"2021-08-20","close":19556.0},{"date":"2021-08-23","close":19603.0},{"date":"2021-08-24","close":19938.0},{"date":"2021-08-25","close":20416.0},{"date":"2021-08-26","close":20177.0},{"date":"2021-08-27","close":20368.0},{"date":"2021-08-30","close":21851.0},{"date":"2021-08-31","close":21946.0},{"date":"2021-09-01","close":22759.0},{"date":"2021-09-02","close":22472.0},{"date":"2021-09-03","close":21994.0},{"date":"2021-09-06","close":22855.0},{"date":"2021-09-07","close":23763.0},{"date":"2021-09-08","close":27110.0},{"date":"2021-09-09","close":26106.0},{"date":"2021-09-10","close":27827.0},{"date":"2021-09-13","close":26536.0},{"date":"2021-09-14","close":26154.0},{"date":"2021-09-15","close":26154.0},{"date":"2021-09-16","close":26967.0},{"date":"2021-09-17","close":28736.0},{"date":"2021-09-23","close":29453.0},{"date":"2021-09-24","close":28545.0},{"date":"2021-09-27","close":29071.0},{"date":"2021-09-28","close":30648.0},{"date":"2021-09-29","close":29596.0},{"date":"2021-09-30","close":28162.0},{"date":"2021-10-01","close":27158.0},{"date":"2021-10-05","close":26632.0},{"date":"2021-10-06","close":25628.0},{"date":"2021-10-07","close":25819.0},{"date":"2021-10-08","close":25532.0},{"date":"2021-10-12","close":26393.0},{"date":"2021-10-13","close":27254.0},{"date":"2021-10-14","close":26728.0},{"date":"2021-10-15","close":27062.0},{"date":"2021-10-18","close":26584.0},{"date":"2021-10-19","close":26154.0},{"date":"2021-10-20","close":25915.0},{"date":"2021-10-21","close":25341.0},{"date":"2021-10-22","close":24433.0},{"date":"2021-10-25","close":25724.0},{"date":"2021-10-26","close":25724.0},{"date":"2021-10-27","close":25389.0},{"date":"2021-10-28","close":25341.0},{"date":"2021-10-29","close":24863.0},{"date":"2021-11-01","close":23715.0},{"date":"2021-11-02","close":24146.0},{"date":"2021-11-03","close":23620.0},{"date":"2021-11-04","close":24146.0},{"date":"2021-11-05","close":23429.0},{"date":"2021-11-08","close":23476.0},{"date":"2021-11-09","close":24289.0},{"date":"2021-11-10","close":24194.0},{"date":"2021-11-11","close":23668.0},{"date":"2021-11-12","close":24050.0},{"date":"2021-11-15","close":24719.0},{"date":"2021-11-16","close":24624.0},{"date":"2021-11-17","close":23620.0},{"date":"2021-11-18","close":23763.0},{"date":"2021-11-19","close":23668.0},{"date":"2021-11-22","close":23572.0},{"date":"2021-11-23","close":23333.0},{"date":"2021-11-24","close":22855.0},{"date":"2021-11-25","close":22377.0},{"date":"2021-11-26","close":21707.0},{"date":"2021-11-29","close":21373.0},{"date":"2021-11-30","close":19795.0},{"date":"2021-12-01","close":20368.0},{"date":"2021-12-02","close":21468.0},{"date":"2021-12-03","close":21420.0},{"date":"2021-12-06","close":21755.0},{"date":"2021-12-07","close":22281.0},{"date":"2021-12-08","close":22329.0},{"date":"2021-12-09","close":22042.0},{"date":"2021-12-10","close":22138.0},{"date":"2021-12-13","close":22138.0},{"date":"2021-12-14","close":21946.0},{"date":"2021-12-15","close":21325.0},{"date":"2021-12-16","close":21086.0},{"date":"2021-12-17","close":21373.0},{"date":"2021-12-20","close":21516.0},{"date":"2021-12-21","close":22281.0},{"date":"2021-12-22","close":21851.0},{"date":"2021-12-23","close":21612.0},{"date":"2021-12-24","close":21229.0},{"date":"2021-12-27","close":21325.0},{"date":"2021-12-28","close":20942.0},{"date":"2021-12-29","close":21229.0},{"date":"2021-12-30","close":21612.0},{"date":"2022-01-03","close":21899.0},{"date":"2022-01-04","close":22138.0},{"date":"2022-01-05","close":22281.0},{"date":"2022-01-06","close":21899.0},{"date":"2022-01-07","close":22807.0},{"date":"2022-01-10","close":22903.0},{"date":"2022-01-11","close":23094.0},{"date":"2022-01-12","close":22233.0},{"date":"2022-01-13","close":21946.0},{"date":"2022-01-14","close":21899.0},{"date":"2022-01-17","close":21133.0},{"date":"2022-01-18","close":20847.0},{"date":"2022-01-19","close":20368.0},{"date":"2022-01-20","close":20894.0},{"date":"2022-01-21","close":19986.0},{"date":"2022-01-24","close":19651.0},{"date":"2022-01-25","close":18695.0},{"date":"2022-01-26","close":18313.0},{"date":"2022-01-27","close":17261.0},{"date":"2022-01-28","close":18169.0},{"date":"2022-02-03","close":18599.0},{"date":"2022-02-04","close":19078.0},{"date":"2022-02-07","close":18743.0},{"date":"2022-02-08","close":18408.0},{"date":"2022-02-09","close":19173.0},{"date":"2022-02-10","close":19699.0},{"date":"2022-02-11","close":18982.0},{"date":"2022-02-14","close":18838.0},{"date":"2022-02-15","close":17978.0},{"date":"2022-02-16","close":18504.0},{"date":"2022-02-17","close":18743.0},{"date":"2022-02-18","close":19317.0},{"date":"2022-02-21","close":19317.0},{"date":"2022-02-22","close":18886.0},{"date":"2022-02-23","close":19556.0},{"date":"2022-02-24","close":19125.0},{"date":"2022-02-25","close":19221.0},{"date":"2022-02-28","close":19508.0},{"date":"2022-03-02","close":19890.0},{"date":"2022-03-03","close":20273.0},{"date":"2022-03-04","close":20560.0},{"date":"2022-03-07","close":20321.0},{"date":"2022-03-08","close":19699.0},{"date":"2022-03-10","close":20273.0},{"date":"2022-03-11","close":21707.0},{"date":"2022-03-14","close":21851.0},{"date":"2022-03-15","close":21181.0},{"date":"2022-03-16","close":22568.0},{"date":"2022-03-17","close":22233.0},{"date":"2022-03-18","close":22042.0},{"date":"2022-03-21","close":21516.0},{"date":"2022-03-22","close":21803.0},{"date":"2022-03-23","close":21994.0},{"date":"2022-03-24","close":21707.0},{"date":"2022-03-25","close":21468.0},{"date":"2022-03-28","close":21420.0},{"date":"2022-03-29","close":21277.0},{"date":"2022-03-30","close":21133.0},{"date":"2022-03-31","close":21086.0},{"date":"2022-04-01","close":21181.0},{"date":"2022-04-04","close":21468.0},{"date":"2022-04-05","close":21229.0},{"date":"2022-04-06","close":21038.0},{"date":"2022-04-07","close":20655.0},{"date":"2022-04-08","close":21181.0},{"date":"2022-04-11","close":20655.0},{"date":"2022-04-12","close":19795.0},{"date":"2022-04-13","close":20273.0},{"date":"2022-04-14","close":20273.0},{"date":"2022-04-15","close":19795.0},{"date":"2022-04-18","close":19460.0},{"date":"2022-04-19","close":19508.0},{"date":"2022-04-20","close":19364.0},{"date":"2022-04-21","close":19412.0},{"date":"2022-04-22","close":19412.0},{"date":"2022-04-25","close":18934.0},{"date":"2022-04-26","close":19030.0},{"date":"2022-04-27","close":18886.0},{"date":"2022-04-28","close":19412.0},{"date":"2022-04-29","close":20225.0},{"date":"2022-05-02","close":20034.0},{"date":"2022-05-03","close":19890.0},{"date":"2022-05-04","close":20273.0},{"date":"2022-05-06","close":20225.0},{"date":"2022-05-09","close":19030.0},{"date":"2022-05-10","close":19030.0},{"date":"2022-05-11","close":19125.0},{"date":"2022-05-12","close":18599.0},{"date":"2022-05-13","close":18934.0},{"date":"2022-05-16","close":18886.0},{"date":"2022-05-17","close":19030.0},{"date":"2022-05-18","close":18743.0},{"date":"2022-05-19","close":18360.0},{"date":"2022-05-20","close":18695.0},{"date":"2022-05-23","close":18265.0},{"date":"2022-05-24","close":18169.0},{"date":"2022-05-25","close":18313.0},{"date":"2022-05-26","close":18169.0},{"date":"2022-05-27","close":18265.0},{"date":"2022-05-30","close":18695.0},{"date":"2022-05-31","close":18838.0},{"date":"2022-06-02","close":19030.0},{"date":"2022-06-03","close":19078.0},{"date":"2022-06-07","close":18647.0},{"date":"2022-06-08","close":18647.0},{"date":"2022-06-09","close":18360.0},{"date":"2022-06-10","close":18360.0},{"date":"2022-06-13","close":17643.0},{"date":"2022-06-14","close":17356.0},{"date":"2022-06-15","close":16830.0},{"date":"2022-06-16","close":16639.0},{"date":"2022-06-17","close":16161.0},{"date":"2022-06-20","close":14679.0},{"date":"2022-06-21","close":14966.0},{"date":"2022-06-22","close":14201.0},{"date":"2022-06-23","close":13436.0},{"date":"2022-06-24","close":14679.0},{"date":"2022-06-27","close":15539.0},{"date":"2022-06-28","close":15970.0},{"date":"2022-06-29","close":15205.0},{"date":"2022-06-30","close":15205.0},{"date":"2022-07-01","close":15109.0},{"date":"2022-07-04","close":14583.0},{"date":"2022-07-05","close":14966.0},{"date":"2022-07-06","close":14679.0},{"date":"2022-07-07","close":14870.0},{"date":"2022-07-08","close":15109.0},{"date":"2022-07-11","close":15109.0},{"date":"2022-07-12","close":14679.0},{"date":"2022-07-13","close":14679.0},{"date":"2022-07-14","close":14727.0},{"date":"2022-07-15","close":14248.0},{"date":"2022-07-18","close":14966.0},{"date":"2022-07-19","close":15252.0},{"date":"2022-07-20","close":17308.0},{"date":"2022-07-21","close":18552.0},{"date":"2022-07-22","close":17356.0},{"date":"2022-07-25","close":17356.0},{"date":"2022-07-26","close":16926.0},{"date":"2022-07-27","close":17213.0},{"date":"2022-07-28","close":17547.0},{"date":"2022-07-29","close":18743.0},{"date":"2022-08-01","close":18121.0},{"date":"2022-08-02","close":17978.0},{"date":"2022-08-03","close":17882.0},{"date":"2022-08-04","close":17547.0},{"date":"2022-08-05","close":17691.0},{"date":"2022-08-08","close":17739.0},{"date":"2022-08-09","close":17739.0},{"date":"2022-08-10","close":17691.0},{"date":"2022-08-11","close":17834.0},{"date":"2022-08-12","close":18073.0},{"date":"2022-08-16","close":17978.0},{"date":"2022-08-17","close":17500.0},{"date":"2022-08-18","close":17547.0},{"date":"2022-08-19","close":17739.0},{"date":"2022-08-22","close":17404.0},{"date":"2022-08-23","close":17022.0},{"date":"2022-08-24","close":17022.0},{"date":"2022-08-25","close":17500.0},{"date":"2022-08-26","close":17547.0},{"date":"2022-08-29","close":17165.0},{"date":"2022-08-30","close":17308.0},{"date":"2022-08-31","close":17547.0},{"date":"2022-09-01","close":17165.0},{"date":"2022-09-02","close":17261.0},{"date":"2022-09-05","close":17404.0},{"date":"2022-09-06","close":18073.0},{"date":"2022-09-07","close":17213.0},{"date":"2022-09-08","close":17165.0},{"date":"2022-09-13","close":17213.0},{"date":"2022-09-14","close":16974.0},{"date":"2022-09-15","close":17213.0},{"date":"2022-09-16","close":17117.0},{"date":"2022-09-19","close":16735.0},{"date":"2022-09-20","close":17069.0},{"date":"2022-09-21","close":17022.0},{"date":"2022-09-22","close":16687.0},{"date":"2022-09-23","close":16017.0},{"date":"2022-09-26","close":14966.0},{"date":"2022-09-27","close":14918.0},{"date":"2022-09-28","close":14296.0},{"date":"2022-09-29","close":14248.0},{"date":"2022-09-30","close":14392.0},{"date":"2022-10-04","close":14392.0},{"date":"2022-10-05","close":13866.0},{"date":"2022-10-06","close":14009.0},{"date":"2022-10-07","close":14057.0},{"date":"2022-10-11","close":13196.0},{"date":"2022-10-12","close":13196.0},{"date":"2022-10-13","close":12431.0},{"date":"2022-10-14","close":13292.0},{"date":"2022-10-17","close":13292.0},{"date":"2022-10-18","close":13436.0},{"date":"2022-10-19","close":13292.0},{"date":"2022-10-20","close":14009.0},{"date":"2022-10-21","close":13770.0},{"date":"2022-10-24","close":13722.0},{"date":"2022-10-25","close":13149.0},{"date":"2022-10-26","close":12575.0},{"date":"2022-10-27","close":12957.0},{"date":"2022-10-28","close":12575.0},{"date":"2022-10-31","close":12814.0},{"date":"2022-11-01","close":13053.0},{"date":"2022-11-02","close":13053.0},{"date":"2022-11-03","close":16352.0},{"date":"2022-11-04","close":17547.0},{"date":"2022-11-07","close":20273.0},{"date":"2022-11-08","close":20464.0},{"date":"2022-11-09","close":20560.0},{"date":"2022-11-10","close":21994.0},{"date":"2022-11-11","close":22520.0},{"date":"2022-11-14","close":22233.0},{"date":"2022-11-15","close":21373.0},{"date":"2022-11-16","close":22138.0},{"date":"2022-11-17","close":18743.0},{"date":"2022-11-18","close":18313.0},{"date":"2022-11-21","close":18743.0},{"date":"2022-11-22","close":21612.0},{"date":"2022-11-23","close":21707.0},{"date":"2022-11-24","close":21899.0},{"date":"2022-11-25","close":27445.0},{"date":"2022-11-28","close":27636.0},{"date":"2022-11-29","close":27062.0},{"date":"2022-11-30","close":26871.0},{"date":"2022-12-01","close":26871.0},{"date":"2022-12-02","close":24863.0},{"date":"2022-12-05","close":24289.0},{"date":"2022-12-06","close":23524.0},{"date":"2022-12-07","close":22950.0},{"date":"2022-12-08","close":22472.0},{"date":"2022-12-09","close":22568.0},{"date":"2022-12-12","close":21420.0},{"date":"2022-12-13","close":21038.0},{"date":"2022-12-14","close":21994.0},{"date":"2022-12-15","close":19603.0},{"date":"2022-12-16","close":19412.0},{"date":"2022-12-19","close":19508.0},{"date":"2022-12-20","close":19364.0},{"date":"2022-12-21","close":19795.0},{"date":"2022-12-22","close":18599.0},{"date":"2022-12-23","close":18599.0},{"date":"2022-12-26","close":18456.0},{"date":"2022-12-27","close":17930.0},{"date":"2022-12-28","close":17930.0},{"date":"2022-12-29","close":17930.0},{"date":"2023-01-02","close":17930.0},{"date":"2023-01-03","close":17930.0},{"date":"2023-01-04","close":17930.0},{"date":"2023-01-05","close":17930.0},{"date":"2023-01-06","close":17930.0},{"date":"2023-01-09","close":17930.0},{"date":"2023-01-10","close":17930.0},{"date":"2023-01-11","close":17930.0},{"date":"2023-01-12","close":17930.0},{"date":"2023-01-13","close":17930.0},{"date":"2023-01-16","close":17930.0},{"date":"2023-01-17","close":17930.0},{"date":"2023-01-18","close":17930.0},{"date":"2023-01-19","close":17930.0},{"date":"2023-01-20","close":17930.0},{"date":"2023-01-25","close":17930.0},{"date":"2023-01-26","close":17930.0},{"date":"2023-01-27","close":17930.0},{"date":"2023-01-30","close":17930.0},{"date":"2023-01-31","close":16093.8457},{"date":"2023-02-01","close":15480.998},{"date":"2023-02-02","close":15703.0439},{"date":"2023-02-03","close":15782.9805},{"date":"2023-02-06","close":16227.0732},{"date":"2023-02-07","close":15942.8516},{"date":"2023-02-08","close":15694.1631},{"date":"2023-02-09","close":15436.5908},{"date":"2023-02-10","close":15436.5908},{"date":"2023-02-13","close":14681.6367},{"date":"2023-02-14","close":14583.9375},{"date":"2023-02-15","close":14335.2451},{"date":"2023-02-16","close":14504.001},{"date":"2023-02-17","close":14841.5088},{"date":"2023-02-20","close":14521.7627},{"date":"2023-02-21","close":14992.5},{"date":"2023-02-22","close":14619.4629},{"date":"2023-02-23","close":14841.5088},{"date":"2023-02-24","close":14610.5811},{"date":"2023-02-27","close":14379.6543},{"date":"2023-02-28","close":14663.873},{"date":"2023-03-02","close":14663.873},{"date":"2023-03-03","close":14601.7002},{"date":"2023-03-06","close":14406.3008},{"date":"2023-03-07","close":14388.5371},{"date":"2023-03-08","close":13935.5645},{"date":"2023-03-09","close":13757.9277},{"date":"2023-03-10","close":13313.8369},{"date":"2023-03-13","close":12967.4473},{"date":"2023-03-14","close":12532.2373},{"date":"2023-03-15","close":13038.502},{"date":"2023-03-16","close":12594.4111},{"date":"2023-03-17","close":12985.209},{"date":"2023-03-20","close":12940.8008},{"date":"2023-03-21","close":13118.4375},{"date":"2023-03-22","close":12931.9199},{"date":"2023-03-23","close":12558.8838},{"date":"2023-03-24","close":12789.8096},{"date":"2023-03-27","close":12656.583},{"date":"2023-03-28","close":12558.8838},{"date":"2023-03-29","close":12700.9922},{"date":"2023-03-30","close":12558.8838},{"date":"2023-03-31","close":12647.7012},{"date":"2023-04-03","close":12887.5107},{"date":"2023-04-04","close":13287.1924},{"date":"2023-04-05","close":13926.6816},{"date":"2023-04-06","close":13820.1006},{"date":"2023-04-07","close":13571.4102},{"date":"2023-04-10","close":13109.5566},{"date":"2023-04-11","close":13233.9014},{"date":"2023-04-12","close":13864.5098},{"date":"2023-04-13","close":13660.2275},{"date":"2023-04-14","close":14202.0176},{"date":"2023-04-17","close":14210.9004},{"date":"2023-04-18","close":14006.6191},{"date":"2023-04-19","close":13811.2188},{"date":"2023-04-20","close":13296.0752},{"date":"2023-04-21","close":13242.7812},{"date":"2023-04-24","close":12923.0371},{"date":"2023-04-25","close":12745.4004},{"date":"2023-04-26","close":12576.6465},{"date":"2023-04-27","close":12576.6465},{"date":"2023-04-28","close":12434.5371},{"date":"2023-05-02","close":12985.209},{"date":"2023-05-03","close":12985.209},{"date":"2023-05-04","close":13029.6191},{"date":"2023-05-08","close":13038.502},{"date":"2023-05-09","close":12754.2832},{"date":"2023-05-10","close":12550.002},{"date":"2023-05-11","close":12612.1738},{"date":"2023-05-12","close":12434.5371},{"date":"2023-05-15","close":12283.5459},{"date":"2023-05-16","close":12176.9658},{"date":"2023-05-17","close":12505.5918},{"date":"2023-05-18","close":12461.1836},{"date":"2023-05-19","close":12780.9287},{"date":"2023-05-22","close":13082.9092},{"date":"2023-05-23","close":13002.9727},{"date":"2023-05-24","close":13056.2656},{"date":"2023-05-25","close":12736.5205},{"date":"2023-05-26","close":12647.7012},{"date":"2023-05-30","close":12612.1738},{"date":"2023-05-31","close":12496.7109},{"date":"2023-06-01","close":12443.4189},{"date":"2023-06-02","close":12487.8291},{"date":"2023-06-05","close":12683.2285},{"date":"2023-06-07","close":12798.6924},{"date":"2023-06-08","close":12780.9287},{"date":"2023-06-09","close":12736.5205},{"date":"2023-06-12","close":12798.6924},{"date":"2023-06-13","close":12843.1006},{"date":"2023-06-14","close":12612.1738},{"date":"2023-06-15","close":12434.5371},{"date":"2023-06-16","close":12461.1836},{"date":"2023-06-19","close":12985.209},{"date":"2023-06-20","close":12931.9199},{"date":"2023-06-21","close":12807.5732},{"date":"2023-06-22","close":13020.7373},{"date":"2023-06-23","close":12576.6465},{"date":"2023-06-26","close":12638.8203},{"date":"2023-06-27","close":12514.4736},{"date":"2023-06-28","close":12470.0645},{"date":"2023-06-29","close":12150.3193},{"date":"2023-06-30","close":12176.9658},{"date":"2023-07-03","close":12594.4111},{"date":"2023-07-04","close":12381.2471},{"date":"2023-07-05","close":12292.4287},{"date":"2023-07-06","close":12292.4287},{"date":"2023-07-07","close":12168.083},{"date":"2023-07-10","close":12221.375},{"date":"2023-07-11","close":12176.9658},{"date":"2023-07-12","close":12123.6738},{"date":"2023-07-13","close":12185.8467},{"date":"2023-07-14","close":11990.4473},{"date":"2023-07-17","close":12283.5459},{"date":"2023-07-18","close":11990.4473},{"date":"2023-07-19","close":11803.9287},{"date":"2023-07-20","close":11874.9834},{"date":"2023-07-21","close":11857.2197},{"date":"2023-07-24","close":11430.8926},{"date":"2023-07-25","close":11244.375},{"date":"2023-07-26","close":10711.4658},{"date":"2023-07-27","close":10684.8213},{"date":"2023-07-28","close":10702.585},{"date":"2023-07-31","close":11235.4932},{"date":"2023-08-01","close":11102.2666},{"date":"2023-08-02","close":10977.9199},{"date":"2023-08-03","close":10835.8115},{"date":"2023-08-04","close":10880.2197},{"date":"2023-08-07","close":10791.4023},{"date":"2023-08-08","close":10684.8213},{"date":"2023-08-09","close":10693.7021},{"date":"2023-08-10","close":10853.5752},{"date":"2023-08-11","close":10862.457},{"date":"2023-08-14","close":10578.2393},{"date":"2023-08-16","close":10196.3203},{"date":"2023-08-17","close":10036.4482},{"date":"2023-08-18","close":9858.8115},{"date":"2023-08-21","close":10000.9199},{"date":"2023-08-22","close":10009.8027},{"date":"2023-08-23","close":9992.0391},{"date":"2023-08-24","close":9929.8672},{"date":"2023-08-25","close":9849.9307},{"date":"2023-08-28","close":10045.3301},{"date":"2023-08-29","close":10205.2031},{"date":"2023-08-30","close":10196.3203},{"date":"2023-08-31","close":10107.5029},{"date":"2023-09-01","close":11155.5557},{"date":"2023-09-04","close":11359.8389},{"date":"2023-09-05","close":11217.7295},{"date":"2023-09-06","close":11191.084},{"date":"2023-09-07","close":10773.6387},{"date":"2023-09-08","close":10835.8115},{"date":"2023-09-11","close":10986.8027},{"date":"2023-09-12","close":10746.9932},{"date":"2023-09-13","close":11040.0947},{"date":"2023-09-14","close":10969.0381},{"date":"2023-09-15","close":11510.8301},{"date":"2023-09-18","close":11279.9014},{"date":"2023-09-19","close":11768.4014},{"date":"2023-09-20","close":11573.002},{"date":"2023-09-21","close":10933.5107},{"date":"2023-09-22","close":11022.3301},{"date":"2023-09-25","close":10471.6582},{"date":"2023-09-26","close":10337.29},{"date":"2023-09-27","close":10328.332},{"date":"2023-10-04","close":10310.417},{"date":"2023-10-05","close":10561.2354},{"date":"2023-10-06","close":10659.7705},{"date":"2023-10-10","close":10095.4297},{"date":"2023-10-11","close":10391.0371},{"date":"2023-10-12","close":10480.6162},{"date":"2023-10-13","close":10283.543},{"date":"2023-10-16","close":10050.6406},{"date":"2023-10-17","close":10301.459},{"date":"2023-10-18","close":9880.4424},{"date":"2023-10-19","close":10032.7246},{"date":"2023-10-20","close":10328.332},{"date":"2023-10-23","close":13418.7695},{"date":"2023-10-24","close":14995.3408},{"date":"2023-10-25","close":13669.5879},{"date":"2023-10-26","close":12505.0762},{"date":"2023-10-27","close":11976.5654},{"date":"2023-10-30","close":11725.7471},{"date":"2023-10-31","close":11385.3506},{"date":"2023-11-01","close":11645.1279},{"date":"2023-11-02","close":11672.001},{"date":"2023-11-03","close":11725.7471},{"date":"2023-11-06","close":12200.5107},{"date":"2023-11-07","close":12146.7637},{"date":"2023-11-08","close":11689.916},{"date":"2023-11-09","close":11412.2246},{"date":"2023-11-10","close":10865.7998},{"date":"2023-11-13","close":10489.5723},{"date":"2023-11-14","close":10704.5586},{"date":"2023-11-15","close":10955.3779},{"date":"2023-11-16","close":10910.5879},{"date":"2023-11-17","close":10516.4463},{"date":"2023-11-20","close":10964.335},{"date":"2023-11-21","close":10919.5469},{"date":"2023-11-22","close":11089.7441},{"date":"2023-11-23","close":10901.6309},{"date":"2023-11-24","close":10991.209},{"date":"2023-11-27","close":11188.2803},{"date":"2023-11-28","close":11098.7021},{"date":"2023-11-29","close":10704.5586},{"date":"2023-11-30","close":10623.9395},{"date":"2023-12-01","close":12970.8799},{"date":"2023-12-04","close":11886.9873},{"date":"2023-12-05","close":11421.1826},{"date":"2023-12-06","close":11492.8447},{"date":"2023-12-07","close":11421.1826},{"date":"2023-12-08","close":11421.1826},{"date":"2023-12-11","close":11394.3086},{"date":"2023-12-12","close":11044.9551},{"date":"2023-12-13","close":10847.8838},{"date":"2023-12-14","close":10982.251},{"date":"2023-12-15","close":11035.998},{"date":"2023-12-18","close":10838.9268},{"date":"2023-12-19","close":10588.1074},{"date":"2023-12-20","close":10659.7705},{"date":"2023-12-21","close":10588.1074},{"date":"2023-12-22","close":10525.4043},{"date":"2023-12-26","close":10525.4043},{"date":"2023-12-27","close":10690.8682},{"date":"2023-12-28","close":10617.3291},{"date":"2024-01-02","close":10249.6279},{"date":"2024-01-03","close":10157.7041},{"date":"2024-01-04","close":10001.4316},{"date":"2024-01-05","close":9854.3516},{"date":"2024-01-08","close":10038.2012},{"date":"2024-01-09","close":10065.7783},{"date":"2024-01-10","close":9900.3135},{"date":"2024-01-11","close":10010.624},{"date":"2024-01-12","close":9900.3135},{"date":"2024-01-15","close":9716.4648},{"date":"2024-01-16","close":9587.7695},{"date":"2024-01-17","close":9302.8018},{"date":"2024-01-18","close":9302.8018},{"date":"2024-01-19","close":9302.8018},{"date":"2024-01-22","close":8585.7881},{"date":"2024-01-23","close":8493.8633},{"date":"2024-01-24","close":8300.8203},{"date":"2024-01-25","close":8392.7451},{"date":"2024-01-26","close":8631.75},{"date":"2024-01-29","close":8705.291},{"date":"2024-01-30","close":8925.9102},{"date":"2024-01-31","close":8714.4824},{"date":"2024-02-01","close":8962.6797},{"date":"2024-02-02","close":9100.5664},{"date":"2024-02-05","close":9036.2197},{"date":"2024-02-06","close":8898.332},{"date":"2024-02-07","close":8944.2949},{"date":"2024-02-08","close":8861.5635},{"date":"2024-02-13","close":9220.0703},{"date":"2024-02-14","close":9164.9131},{"date":"2024-02-15","close":9247.6475},{"date":"2024-02-16","close":9293.6094},{"date":"2024-02-19","close":9302.8018},{"date":"2024-02-20","close":9192.4922},{"date":"2024-02-21","close":9302.8018},{"date":"2024-02-22","close":9201.6855},{"date":"2024-02-23","close":9109.7588},{"date":"2024-02-26","close":8962.6797},{"date":"2024-02-27","close":8971.8711},{"date":"2024-02-28","close":9027.0273},{"date":"2024-02-29","close":8852.3691},{"date":"2024-03-04","close":8549.0176},{"date":"2024-03-05","close":8512.248},{"date":"2024-03-06","close":8447.8994},{"date":"2024-03-07","close":8438.708},{"date":"2024-03-08","close":8401.9375},{"date":"2024-03-11","close":8310.0117},{"date":"2024-03-12","close":8282.4355},{"date":"2024-03-13","close":8549.0176},{"date":"2024-03-14","close":8594.9795},{"date":"2024-03-15","close":8705.291},{"date":"2024-03-18","close":8530.6318},{"date":"2024-03-19","close":8328.3975},{"date":"2024-03-20","close":8291.6279},{"date":"2024-03-21","close":8457.0918},{"date":"2024-03-22","close":8438.708},{"date":"2024-03-25","close":8319.2051},{"date":"2024-03-26","close":8282.4355},{"date":"2024-03-27","close":8236.4727},{"date":"2024-03-28","close":8236.4727},{"date":"2024-03-29","close":8218.0889},{"date":"2024-04-01","close":8328.3975},{"date":"2024-04-02","close":8282.4355},{"date":"2024-04-03","close":8300.8203},{"date":"2024-04-04","close":8264.0498},{"date":"2024-04-05","close":8199.7021},{"date":"2024-04-08","close":7969.8906},{"date":"2024-04-09","close":7914.7363},{"date":"2024-04-11","close":7868.7729},{"date":"2024-04-12","close":7905.5435},{"date":"2024-04-15","close":7786.041},{"date":"2024-04-16","close":7684.9229},{"date":"2024-04-17","close":7602.1904},{"date":"2024-04-18","close":7638.9604},{"date":"2024-04-19","close":7684.9229},{"date":"2024-04-22","close":7841.1953},{"date":"2024-04-23","close":7694.1157},{"date":"2024-04-24","close":7657.3462},{"date":"2024-04-25","close":7657.3462},{"date":"2024-04-26","close":7602.1904},{"date":"2024-04-29","close":7721.6929},{"date":"2024-04-30","close":7758.4634},{"date":"2024-05-02","close":7675.7305},{"date":"2024-05-03","close":7721.6929},{"date":"2024-05-07","close":7675.7305},{"date":"2024-05-08","close":7712.5},{"date":"2024-05-09","close":7721.6929},{"date":"2024-05-10","close":7657.3462},{"date":"2024-05-13","close":7666.5386},{"date":"2024-05-14","close":7657.3462},{"date":"2024-05-16","close":7712.5},{"date":"2024-05-17","close":7703.3081},{"date":"2024-05-20","close":7574.6133},{"date":"2024-05-21","close":7592.9985},{"date":"2024-05-22","close":7666.5386},{"date":"2024-05-23","close":7749.271},{"date":"2024-05-24","close":7602.1904},{"date":"2024-05-27","close":7758.4634},{"date":"2024-05-28","close":8833.9844},{"date":"2024-05-29","close":8310.0117},{"date":"2024-05-30","close":7923.9277},{"date":"2024-05-31","close":8199.7021},{"date":"2024-06-03","close":8567.4023},{"date":"2024-06-04","close":9835.9668},{"date":"2024-06-05","close":9459.0742},{"date":"2024-06-07","close":8916.7178},{"date":"2024-06-10","close":9082.1826},{"date":"2024-06-11","close":8944.2949},{"date":"2024-06-12","close":11619.3096},{"date":"2024-06-13","close":11766.3896},{"date":"2024-06-14","close":11214.8398},{"date":"2024-06-17","close":10369.1309},{"date":"2024-06-18","close":11132.1084},{"date":"2024-06-19","close":11132.1084},{"date":"2024-06-20","close":14468.9834},{"date":"2024-06-21","close":12952.2217},{"date":"2024-06-24","close":13227.9961},{"date":"2024-06-25","close":12501.7891},{"date":"2024-06-26","close":12529.3672},{"date":"2024-06-27","close":12529.3672},{"date":"2024-06-28","close":12593.7148},{"date":"2024-07-01","close":11600.9258},{"date":"2024-07-02","close":11803.1592},{"date":"2024-07-03","close":10782.7939},{"date":"2024-07-04","close":10644.9053},{"date":"2024-07-05","close":10764.4072},{"date":"2024-07-08","close":10819.5625},{"date":"2024-07-09","close":10626.5205},{"date":"2024-07-10","close":10387.5146},{"date":"2024-07-11","close":10617.3291},{"date":"2024-07-12","close":10681.6758},{"date":"2024-07-15","close":10525.4043},{"date":"2024-07-16","close":10470.249},{"date":"2024-07-17","close":10865.5254},{"date":"2024-07-18","close":11306.7656},{"date":"2024-07-19","close":10295.5918},{"date":"2024-07-22","close":10065.7783},{"date":"2024-07-23","close":10277.2061},{"date":"2024-07-24","close":9606.1533},{"date":"2024-07-25","close":9486.6504},{"date":"2024-07-26","close":9652.1162},{"date":"2024-07-29","close":9698.0801},{"date":"2024-07-30","close":9376.3418},{"date":"2024-07-31","close":9523.4219},{"date":"2024-08-01","close":9477.459},{"date":"2024-08-02","close":8944.2949},{"date":"2024-08-05","close":8089.394},{"date":"2024-08-06","close":8300.8203},{"date":"2024-08-07","close":8503.0547},{"date":"2024-08-08","close":8640.9424},{"date":"2024-08-09","close":9036.2197},{"date":"2024-08-12","close":9036.2197},{"date":"2024-08-13","close":8925.9102},{"date":"2024-08-14","close":9045.4121},{"date":"2024-08-16","close":9072.9902},{"date":"2024-08-19","close":8935.1025},{"date":"2024-08-20","close":9284.417},{"date":"2024-08-21","close":9256.8389},{"date":"2024-08-22","close":9100.5664},{"date":"2024-08-23","close":9192.4922},{"date":"2024-08-26","close":10332.3613},{"date":"2024-08-27","close":10598.9434},{"date":"2024-08-28","close":9587.7695},{"date":"2024-08-29","close":9670.502},{"date":"2024-08-30","close":9872.7363},{"date":"2024-09-02","close":9753.2334},{"date":"2024-09-03","close":9753.2334},{"date":"2024-09-04","close":9266.0322},{"date":"2024-09-05","close":9155.7217},{"date":"2024-09-06","close":8732.8672},{"date":"2024-09-09","close":9027.0273},{"date":"2024-09-10","close":8889.1396},{"date":"2024-09-11","close":8797.2158},{"date":"2024-09-12","close":9321.1855},{"date":"2024-09-13","close":9523.4219},{"date":"2024-09-19","close":9330.3789},{"date":"2024-09-20","close":9376.3418},{"date":"2024-09-23","close":9348.7646},{"date":"2024-09-24","close":9357.957},{"date":"2024-09-25","close":9201.6855},{"date":"2024-09-26","close":9238.4541},{"date":"2024-09-27","close":9099.1807},{"date":"2024-09-30","close":8820.6357},{"date":"2024-10-02","close":8653.5068},{"date":"2024-10-04","close":8607.082},{"date":"2024-10-07","close":8662.792},{"date":"2024-10-08","close":8764.9248},{"date":"2024-10-10","close":8737.0703},{"date":"2024-10-11","close":8588.5117},{"date":"2024-10-14","close":8588.5117},{"date":"2024-10-15","close":8542.0879},{"date":"2024-10-16","close":8421.3848},{"date":"2024-10-17","close":8486.3789},{"date":"2024-10-18","close":8412.0996},{"date":"2024-10-21","close":8588.5117},{"date":"2024-10-22","close":8402.8154},{"date":"2024-10-23","close":8430.6699},{"date":"2024-10-24","close":8374.96},{"date":"2024-10-25","close":8337.8213},{"date":"2024-10-28","close":8412.0996},{"date":"2024-10-29","close":8439.9541},{"date":"2024-10-30","close":8495.6641},{"date":"2024-10-31","close":8402.8154},{"date":"2024-11-01","close":8244.9717},{"date":"2024-11-04","close":8504.9492},{"date":"2024-11-05","close":8495.6641},{"date":"2024-11-06","close":8764.9248},{"date":"2024-11-07","close":8755.6406},{"date":"2024-11-08","close":8644.2227},{"date":"2024-11-11","close":8551.373},{"date":"2024-11-12","close":10074.0938},{"date":"2024-11-13","close":8894.9131},{"date":"2024-11-14","close":9117.751},{"date":"2024-11-15","close":9628.4189},{"date":"2024-11-18","close":9238.4531},{"date":"2024-11-19","close":9192.0293},{"date":"2024-11-20","close":8783.4951},{"date":"2024-11-21","close":9563.4238},{"date":"2024-11-22","close":9303.4482},{"date":"2024-11-25","close":9749.1221},{"date":"2024-11-26","close":9971.959},{"date":"2024-11-27","close":9424.1514},{"date":"2024-11-28","close":9424.1514},{"date":"2024-11-29","close":9238.4531},{"date":"2024-12-02","close":8811.3496},{"date":"2024-12-03","close":8876.3438},{"date":"2024-12-04","close":8309.9668},{"date":"2024-12-05","close":8124.2686},{"date":"2024-12-06","close":7938.5713},{"date":"2024-12-09","close":7390.7632},{"date":"2024-12-10","close":8179.978},{"date":"2024-12-11","close":8282.1113},{"date":"2024-12-12","close":8254.2568},{"date":"2024-12-13","close":8439.9541},{"date":"2024-12-16","close":8449.2393},{"date":"2024-12-17","close":8449.2393},{"date":"2024-12-18","close":8542.0879},{"date":"2024-12-19","close":8932.0527},{"date":"2024-12-20","close":8681.3613},{"date":"2024-12-23","close":8449.2393},{"date":"2024-12-24","close":8439.9541},{"date":"2024-12-26","close":8263.541},{"date":"2024-12-27","close":8446.1084},{"date":"2024-12-30","close":8465.3262},{"date":"2025-01-02","close":8465.3262},{"date":"2025-01-03","close":8599.8496},{"date":"2025-01-06","close":8676.7188},{"date":"2025-01-07","close":8724.7627},{"date":"2025-01-08","close":8667.1104},{"date":"2025-01-09","close":8695.9365},{"date":"2025-01-10","close":8792.0244},{"date":"2025-01-13","close":8686.3281},{"date":"2025-01-14","close":8840.0684},{"date":"2025-01-15","close":8878.5029},{"date":"2025-01-16","close":8964.9824},{"date":"2025-01-17","close":8936.1562},{"date":"2025-01-20","close":8916.9375},{"date":"2025-01-21","close":8830.459},{"date":"2025-01-22","close":8878.5029},{"date":"2025-01-23","close":8743.9795},{"date":"2025-01-24","close":8763.1982},{"date":"2025-01-31","close":8532.5869},{"date":"2025-02-03","close":8436.5},{"date":"2025-02-04","close":8436.5},{"date":"2025-02-05","close":8474.9346},{"date":"2025-02-06","close":8936.1562},{"date":"2025-02-07","close":8695.9365},{"date":"2025-02-10","close":8686.3281},{"date":"2025-02-11","close":8811.2422},{"date":"2025-02-12","close":8676.7188},{"date":"2025-02-13","close":9137.9404},{"date":"2025-02-14","close":9032.2432},{"date":"2025-02-17","close":9003.417},{"date":"2025-02-18","close":9185.9834},{"date":"2025-02-19","close":8964.9824},{"date":"2025-02-20","close":8753.5889},{"date":"2025-02-21","close":8763.1982},{"date":"2025-02-24","close":8715.1533},{"date":"2025-02-25","close":8676.7188},{"date":"2025-02-26","close":8782.416},{"date":"2025-02-27","close":8657.502},{"date":"2025-02-28","close":8647.8926},{"date":"2025-03-04","close":8647.8926},{"date":"2025-03-05","close":8811.2422},{"date":"2025-03-06","close":8676.7188},{"date":"2025-03-07","close":8667.1104},{"date":"2025-03-10","close":8551.8047},{"date":"2025-03-11","close":8503.7607},{"date":"2025-03-12","close":8503.7607},{"date":"2025-03-13","close":8590.2402},{"date":"2025-03-14","close":8734.3711},{"date":"2025-03-17","close":8571.0225},{"date":"2025-03-18","close":8551.8047},{"date":"2025-03-19","close":8609.458},{"date":"2025-03-20","close":8426.8916},{"date":"2025-03-21","close":8446.1084},{"date":"2025-03-24","close":8359.6299},{"date":"2025-03-25","close":8273.1514},{"date":"2025-03-26","close":8263.542},{"date":"2025-03-27","close":8282.7598},{"date":"2025-03-28","close":8177.063},{"date":"2025-03-31","close":7984.8877},{"date":"2025-04-01","close":8311.5859},{"date":"2025-04-02","close":8292.3682},{"date":"2025-04-03","close":8234.7148},{"date":"2025-04-04","close":8263.542},{"date":"2025-04-07","close":7946.4521},{"date":"2025-04-08","close":7850.3647},{"date":"2025-04-09","close":7687.0156},{"date":"2025-04-10","close":7869.582},{"date":"2025-04-11","close":7975.2788},{"date":"2025-04-14","close":8253.9326},{"date":"2025-04-15","close":8292.3682},{"date":"2025-04-16","close":8100.1934},{"date":"2025-04-17","close":8109.8018},{"date":"2025-04-18","close":8292.3682},{"date":"2025-04-21","close":8244.3242},{"date":"2025-04-22","close":8215.498},{"date":"2025-04-23","close":8301.9775},{"date":"2025-04-24","close":8253.9326},{"date":"2025-04-25","close":8321.1943},{"date":"2025-04-28","close":8244.3242},{"date":"2025-04-29","close":8398.0645},{"date":"2025-04-30","close":8311.5859},{"date":"2025-05-02","close":8311.5859},{"date":"2025-05-07","close":8301.9775},{"date":"2025-05-08","close":8359.6299},{"date":"2025-05-09","close":8301.9775},{"date":"2025-05-12","close":8532.5869},{"date":"2025-05-13","close":8398.0645},{"date":"2025-05-14","close":8455.7178},{"date":"2025-05-15","close":8455.7178},{"date":"2025-05-16","close":8446.1084},{"date":"2025-05-19","close":8253.9326},{"date":"2025-05-20","close":8388.4561},{"date":"2025-05-21","close":8369.2383},{"date":"2025-05-22","close":8253.9326},{"date":"2025-05-23","close":8494.1523},{"date":"2025-05-26","close":8503.7607},{"date":"2025-05-27","close":8398.0645},{"date":"2025-05-28","close":8503.7607},{"date":"2025-05-29","close":8686.3281},{"date":"2025-05-30","close":8695.9365},{"date":"2025-06-02","close":8715.1533},{"date":"2025-06-04","close":8820.8506},{"date":"2025-06-05","close":8849.6768},{"date":"2025-06-09","close":9041.8516},{"date":"2025-06-10","close":8984.1992},{"date":"2025-06-11","close":9041.8516},{"date":"2025-06-12","close":9426.2031},{"date":"2025-06-13","close":9080.2871},{"date":"2025-06-16","close":9118.7227},{"date":"2025-06-17","close":9032.2432},{"date":"2025-06-18","close":9032.2432},{"date":"2025-06-19","close":9339.7236},{"date":"2025-06-20","close":9147.5488},{"date":"2025-06-23","close":8840.0684},{"date":"2025-06-24","close":9368.5498},{"date":"2025-06-25","close":9503.0732},{"date":"2025-06-26","close":9426.2031},{"date":"2025-06-27","close":9455.0293},{"date":"2025-06-30","close":9685.6396},{"date":"2025-07-01","close":10012.3379},{"date":"2025-07-02","close":10348.6445},{"date":"2025-07-03","close":10137.252},{"date":"2025-07-04","close":9935.4678},{"date":"2025-07-07","close":9810.5537},{"date":"2025-07-08","close":9800.9453},{"date":"2025-07-09","close":9877.8145},{"date":"2025-07-10","close":9964.2939},{"date":"2025-07-11","close":9800.9453},{"date":"2025-07-14","close":9848.9893},{"date":"2025-07-15","close":9848.9893},{"date":"2025-07-16","close":9724.0742},{"date":"2025-07-17","close":9608.7695},{"date":"2025-07-18","close":9599.1611},{"date":"2025-07-21","close":9560.7256},{"date":"2025-07-22","close":9387.7676},{"date":"2025-07-23","close":9349.333},{"date":"2025-07-24","close":9339.7236},{"date":"2025-07-25","close":9339.7236},{"date":"2025-07-28","close":9166.7666},{"date":"2025-07-29","close":9224.4189},{"date":"2025-07-30","close":9224.4189},{"date":"2025-07-31","close":9224.4189},{"date":"2025-08-01","close":8984.1992},{"date":"2025-08-04","close":9080.2871},{"date":"2025-08-05","close":9070.6787},{"date":"2025-08-06","close":9137.9395},{"date":"2025-08-07","close":9185.9834},{"date":"2025-08-08","close":9089.8965},{"date":"2025-08-11","close":9176.375},{"date":"2025-08-12","close":9195.5928},{"date":"2025-08-13","close":9099.5049},{"date":"2025-08-14","close":8984.1992},{"date":"2025-08-18","close":8859.2852},{"date":"2025-08-19","close":9032.2441},{"date":"2025-08-20","close":8743.9805},{"date":"2025-08-21","close":8840.0684},{"date":"2025-08-22","close":8859.2852},{"date":"2025-08-25","close":8897.7207},{"date":"2025-08-26","close":8695.9365},{"date":"2025-08-27","close":8532.5879},{"date":"2025-08-28","close":8522.9785},{"date":"2025-08-29","close":8426.8906},{"date":"2025-09-01","close":8254.7383},{"date":"2025-09-02","close":8532.5879},{"date":"2025-09-03","close":8590.2402},{"date":"2025-09-04","close":8590.2402},{"date":"2025-09-05","close":8590.2402},{"date":"2025-09-08","close":8868.8945},{"date":"2025-09-09","close":8849.6768},{"date":"2025-09-10","close":8830.46},{"date":"2025-09-11","close":8801.6328},{"date":"2025-09-12","close":8840.0684},{"date":"2025-09-15","close":8820.8506},{"date":"2025-09-16","close":8840.0684},{"date":"2025-09-17","close":9051.4609},{"date":"2025-09-18","close":8907.3301},{"date":"2025-09-19","close":9240.0},{"date":"2025-09-22","close":8734.3711},{"date":"2025-09-23","close":8724.7627},{"date":"2025-09-24","close":8705.5459},{"date":"2025-09-25","close":8657.502},{"date":"2025-09-26","close":8580.6318},{"date":"2025-09-29","close":8638.2842},{"date":"2025-09-30","close":8657.502},{"date":"2025-10-01","close":8561.4131},{"date":"2025-10-02","close":8667.1104},{"date":"2025-10-10","close":8628.6748},{"date":"2025-10-13","close":8619.0664},{"date":"2025-10-14","close":8590.2402},{"date":"2025-10-15","close":8811.2412},{"date":"2025-10-16","close":8705.5459},{"date":"2025-10-17","close":8782.416},{"date":"2025-10-20","close":8743.9805},{"date":"2025-10-21","close":8792.0244},{"date":"2025-10-22","close":8792.0244},{"date":"2025-10-23","close":8753.5889},{"date":"2025-10-24","close":8782.416},{"date":"2025-10-27","close":8763.1973},{"date":"2025-10-28","close":8772.8066},{"date":"2025-10-29","close":8667.1104},{"date":"2025-10-30","close":8590.2402},{"date":"2025-10-31","close":8686.3271},{"date":"2025-11-03","close":8542.1963},{"date":"2025-11-04","close":8474.9346},{"date":"2025-11-05","close":8388.4561},{"date":"2025-11-06","close":8378.8477},{"date":"2025-11-07","close":8407.6738},{"date":"2025-11-10","close":8551.8047},{"date":"2025-11-11","close":8551.8047},{"date":"2025-11-12","close":8734.3711},{"date":"2025-11-13","close":8705.5459},{"date":"2025-11-14","close":8580.6318},{"date":"2025-11-17","close":8715.1543},{"date":"2025-11-18","close":8571.0225},{"date":"2025-11-19","close":8657.502},{"date":"2025-11-20","close":8695.9365},{"date":"2025-11-21","close":8753.5889},{"date":"2025-11-24","close":8830.46},{"date":"2025-11-25","close":8734.3711},{"date":"2025-11-26","close":8868.8945},{"date":"2025-11-27","close":8917.4639},{"date":"2025-11-28","close":8927.1787},{"date":"2025-12-01","close":9004.8906},{"date":"2025-12-02","close":9092.3164},{"date":"2025-12-03","close":9471.1631},{"date":"2025-12-04","close":9344.8809},{"date":"2025-12-05","close":9587.7314},{"date":"2025-12-08","close":9325.4531},{"date":"2025-12-09","close":9442.0205},{"date":"2025-12-10","close":9403.165},{"date":"2025-12-11","close":9335.167},{"date":"2025-12-12","close":9364.3086},{"date":"2025-12-15","close":9228.3125},{"date":"2025-12-16","close":8966.0342},{"date":"2025-12-17","close":9014.6045},{"date":"2025-12-18","close":9001.7246},{"date":"2025-12-19","close":9030.2725},{"date":"2025-12-22","close":8849.4756},{"date":"2025-12-23","close":8868.5068},{"date":"2025-12-24","close":8773.3516},{"date":"2025-12-26","close":8811.4141},{"date":"2025-12-29","close":8659.1641},{"date":"2025-12-30","close":8640.1338},{"date":"2026-01-02","close":8516.4307},{"date":"2026-01-05","close":8487.8848},{"date":"2026-01-06","close":8478.3691},{"date":"2026-01-07","close":8459.3379},{"date":"2026-01-08","close":8240.4805},{"date":"2026-01-09","close":8269.0264},{"date":"2026-01-12","close":8506.915},{"date":"2026-01-13","close":8440.3066},{"date":"2026-01-14","close":8487.8848},{"date":"2026-01-15","close":8516.4307},{"date":"2026-01-16","close":8516.4307},{"date":"2026-01-19","close":8616.3301},{"date":"2026-01-20","close":8564.0088},{"date":"2026-01-21","close":8335.6357},{"date":"2026-01-22","close":8411.7598},{"date":"2026-01-23","close":8573.5244},{"date":"2026-01-26","close":8497.4004},{"date":"2026-01-27","close":8449.8223},{"date":"2026-01-28","close":8478.3691},{"date":"2026-01-29","close":8592.5557},{"date":"2026-01-30","close":8621.1025},{"date":"2026-02-02","close":8326.1201},{"date":"2026-02-03","close":8668.6807},{"date":"2026-02-04","close":8725.7734},{"date":"2026-02-05","close":8830.4453},{"date":"2026-02-06","close":8573.5244},{"date":"2026-02-09","close":8830.4453},{"date":"2026-02-10","close":9287.1924},{"date":"2026-02-11","close":9268.1611},{"date":"2026-02-12","close":9296.707},{"date":"2026-02-13","close":9572.6592},{"date":"2026-02-19","close":9629.7529},{"date":"2026-02-20","close":9743.9385},{"date":"2026-02-23","close":9943.7656},{"date":"2026-02-24","close":10419.5449},{"date":"2026-02-25","close":10029.4053},{"date":"2026-02-26","close":9705.877},{"date":"2026-02-27","close":9820.0645},{"date":"2026-03-03","close":9724.9082},{"date":"2026-03-04","close":8659.1641},{"date":"2026-03-05","close":9315.7393},{"date":"2026-03-06","close":9410.8945},{"date":"2026-03-09","close":9125.4277},{"date":"2026-03-10","close":8973.1787},{"date":"2026-03-11","close":9239.6133},{"date":"2026-03-12","close":9448.9561},{"date":"2026-03-13","close":9782.001},{"date":"2026-03-16","close":9553.6279},{"date":"2026-03-17","close":9420.4102},{"date":"2026-03-18","close":9801.0322},{"date":"2026-03-19","close":9981.8281},{"date":"2026-03-20","close":11725.4648},{"date":"2026-03-23","close":10961.3994},{"date":"2026-03-24","close":10510.7969},{"date":"2026-03-25","close":10432.4307},{"date":"2026-03-26","close":10295.291},{"date":"2026-03-27","close":10579.3662},{"date":"2026-03-30","close":10461.8184},{"date":"2026-03-31","close":10344.2695},{"date":"2026-04-01","close":10980.9912},{"date":"2026-04-02","close":10363.8613},{"date":"2026-04-03","close":11540.0},{"date":"2026-04-06","close":10912.4209},{"date":"2026-04-07","close":10677.3242},{"date":"2026-04-08","close":11970.3574},{"date":"2026-04-09","close":11754.8516},{"date":"2026-04-10","close":11558.9375},{"date":"2026-04-13","close":11265.0664},{"date":"2026-04-14","close":11490.3672},{"date":"2026-04-15","close":12195.6592},{"date":"2026-04-16","close":11754.8516},{"date":"2026-04-17","close":11852.8086},{"date":"2026-04-20","close":11558.9375},{"date":"2026-04-21","close":11617.7119},{"date":"2026-04-22","close":11558.9375},{"date":"2026-04-23","close":11304.249},{"date":"2026-04-24","close":11333.6367},{"date":"2026-04-27","close":11725.4648},{"date":"2026-04-28","close":11607.916},{"date":"2026-04-29","close":11617.7119},{"date":"2026-04-30","close":11216.0879},{"date":"2026-05-04","close":10912.4209},{"date":"2026-05-06","close":10618.5498},{"date":"2026-05-07","close":10843.8506},{"date":"2026-05-08","close":10755.6895},{"date":"2026-05-11","close":9952.4414},{"date":"2026-05-12","close":9854.4844},{"date":"2026-05-13","close":9844.6885},{"date":"2026-05-14","close":10765.4854},{"date":"2026-05-15","close":10285.4951},{"date":"2026-05-18","close":9864.2803},{"date":"2026-05-19","close":9766.3223},{"date":"2026-05-20","close":9452.8604},{"date":"2026-05-21","close":9648.7744},{"date":"2026-05-22","close":9962.2373},{"date":"2026-05-26","close":9795.71},{"date":"2026-05-27","close":9403.8818},{"date":"2026-05-28","close":9335.3115},{"date":"2026-05-29","close":9110.0098},{"date":"2026-06-01","close":8806.3428},{"date":"2026-06-02","close":8845.5264},{"date":"2026-06-04","close":8884.709},{"date":"2026-06-05","close":8776.9561},{"date":"2026-06-08","close":8424.3105},{"date":"2026-06-09","close":8571.2461},{"date":"2026-06-10","close":8483.085},{"date":"2026-06-11","close":8914.0957},{"date":"2026-06-12","close":9090.4189},{"date":"2026-06-15","close":9452.8604},{"date":"2026-06-16","close":9531.2256},{"date":"2026-06-17","close":9511.6338},{"date":"2026-06-18","close":9864.2803},{"date":"2026-06-19","close":9609.5918},{"date":"2026-06-22","close":9374.4941},{"date":"2026-06-23","close":8816.1387},{"date":"2026-06-24","close":9051.2363},{"date":"2026-06-25","close":8708.3857},{"date":"2026-06-26","close":8551.6543},{"date":"2026-06-29","close":9296.1289},{"date":"2026-06-30","close":9345.1074},{"date":"2026-07-01","close":9883.8711},{"date":"2026-07-02","close":9599.7959},{"date":"2026-07-03","close":9599.7959},{"date":"2026-07-06","close":9599.7959},{"date":"2026-07-07","close":9492.043},{"date":"2026-07-08","close":9110.0098},{"date":"2026-07-09","close":8963.0742},{"date":"2026-07-10","close":9335.3115},{"date":"2026-07-13","close":9080.623},{"date":"2026-07-14","close":9070.8271},{"date":"2026-07-15","close":8963.0742},{"date":"2026-07-16","close":8786.752},{"date":"2026-07-20","close":8492.8809},{"date":"2026-07-21","close":8434.1064},{"date":"2026-07-22","close":8512.4717},{"date":"2026-07-23","close":8816.1387},{"date":"2026-07-24","close":8747.5693},{"date":"2026-07-27","close":8835.7305},{"date":"2026-07-28","close":8541.8594},{"date":"2026-07-29","close":7983.5034},{"date":"2026-07-30","close":8012.8906},{"date":"2026-07-31","close":8179.4175},{"date":"2026-08-03","close":8326.3535},{"date":"2026-08-04","close":8522.2676},{"date":"2026-08-05","close":8571.2461},{"date":"2026-08-06","close":8698.5908},{"date":"2026-08-07","close":8767.1602},{"date":"2026-08-10","close":8914.0957},{"date":"2026-08-11","close":9061.0312},{"date":"2026-08-12","close":10285.4951},{"date":"2026-08-13","close":9874.0752},{"date":"2026-08-14","close":10030.8066},{"date":"2026-08-18","close":9844.6885},{"date":"2026-08-19","close":9580.2041},{"date":"2026-08-20","close":9766.3223},{"date":"2026-08-21","close":9501.8389},{"date":"2026-08-24","close":9570.4082},{"date":"2026-08-25","close":9785.9141},{"date":"2026-08-26","close":9795.71},{"date":"2026-08-27","close":9697.7529},{"date":"2026-08-28","close":9717.3438},{"date":"2026-08-31","close":9619.3867},{"date":"2026-09-01","close":9570.4082},{"date":"2026-09-02","close":9590.0},{"date":"2026-09-03","close":9440.0},{"date":"2026-09-04","close":9350.0},{"date":"2026-09-07","close":9370.0},{"date":"2026-09-08","close":9270.0},{"date":"2026-09-09","close":9180.0},{"date":"2026-09-10","close":9120.0},{"date":"2026-09-11","close":9260.0},{"date":"2026-09-14","close":9220.0},{"date":"2026-09-15","close":9280.0},{"date":"2026-09-16","close":9120.0},{"date":"2026-09-17","close":9300.0},{"date":"2026-09-18","close":9420.0},{"date":"2026-09-21","close":9350.0},{"date":"2026-09-22","close":9220.0},{"date":"2026-09-23","close":9230.0},{"date":"2026-09-28","close":9200.0},{"date":"2026-09-29","close":9240.0},{"date":"2026-09-30","close":9520.0},{"date":"2026-10-01","close":9160.0},{"date":"2026-10-02","close":9140.0},{"date":"2026-10-06","close":9190.0},{"date":"2026-10-07","close":9150.0},{"date":"2026-10-08","close":8990.0},{"date":"2026-10-12","close":8900.0},{"date":"2026-10-13","close":8910.0},{"date":"2026-10-14","close":8910.0},{"date":"2026-10-15","close":8760.0},{"date":"2026-10-16","close":8800.0},{"date":"2026-10-19","close":8830.0},{"date":"2026-10-20","close":8710.0},{"date":"2026-10-21","close":8550.0},{"date":"2026-10-22","close":8460.0},{"date":"2026-10-23","close":8340.0}],"chart_data":[{"date":"2024-10-24","open":8431,"high":8486,"low":8329,"close":8375,"volume":11222,"rsi_14":38.46,"sma_20":9386.0,"sma_60":9846.5,"sma_120":10201.42},{"date":"2024-10-25","open":8291,"high":8477,"low":8041,"close":8338,"volume":33521,"rsi_14":38.76,"sma_20":9326.0,"sma_60":9822.0,"sma_120":10206.83},{"date":"2024-10-28","open":8626,"high":8626,"low":8319,"close":8412,"volume":35412,"rsi_14":39.69,"sma_20":9278.5,"sma_60":9801.0,"sma_120":10213.42},{"date":"2024-10-29","open":8347,"high":8468,"low":8347,"close":8440,"volume":6771,"rsi_14":35.77,"sma_20":9230.5,"sma_60":9777.5,"sma_120":10219.17},{"date":"2024-10-30","open":8347,"high":8644,"low":8347,"close":8496,"volume":46489,"rsi_14":39.68,"sma_20":9198.0,"sma_60":9754.17,"sma_120":10225.08},{"date":"2024-10-31","open":8412,"high":8496,"low":8319,"close":8403,"volume":13392,"rsi_14":41.67,"sma_20":9175.5,"sma_60":9735.0,"sma_120":10230.92},{"date":"2024-11-01","open":8459,"high":8459,"low":8124,"close":8245,"volume":44720,"rsi_14":34.59,"sma_20":9153.5,"sma_60":9710.33,"sma_120":10234.92},{"date":"2024-11-04","open":8356,"high":8616,"low":8171,"close":8505,"volume":50972,"rsi_14":48.68,"sma_20":9148.0,"sma_60":9691.17,"sma_120":10241.67},{"date":"2024-11-05","open":8533,"high":8681,"low":8449,"close":8496,"volume":25842,"rsi_14":52.86,"sma_20":9139.0,"sma_60":9681.5,"sma_120":10248.0},{"date":"2024-11-06","open":8496,"high":8765,"low":8431,"close":8765,"volume":63432,"rsi_14":59.26,"sma_20":9139.0,"sma_60":9692.17,"sma_120":10256.67},{"date":"2024-11-07","open":8598,"high":8793,"low":8570,"close":8756,"volume":31889,"rsi_14":61.94,"sma_20":9140.0,"sma_60":9698.83,"sma_120":10265.83},{"date":"2024-11-08","open":8756,"high":8932,"low":8644,"close":8644,"volume":40795,"rsi_14":52.03,"sma_20":9143.0,"sma_60":9699.83,"sma_120":10273.92},{"date":"2024-11-11","open":8654,"high":8728,"low":8496,"close":8551,"volume":32951,"rsi_14":55.8,"sma_20":9139.0,"sma_60":9696.67,"sma_120":10281.25},{"date":"2024-11-12","open":8449,"high":11114,"low":8143,"close":10074,"volume":2751981,"rsi_14":79.6,"sma_20":9221.5,"sma_60":9713.67,"sma_120":10301.75},{"date":"2024-11-13","open":9563,"high":9758,"low":8746,"close":8895,"volume":564005,"rsi_14":56.67,"sma_20":9247.0,"sma_60":9709.5,"sma_120":10311.75},{"date":"2024-11-14","open":8960,"high":9452,"low":8616,"close":9118,"volume":329879,"rsi_14":59.55,"sma_20":9281.0,"sma_60":9711.33,"sma_120":10324.92},{"date":"2024-11-15","open":8821,"high":10798,"low":8449,"close":9628,"volume":2064973,"rsi_14":63.45,"sma_20":9346.5,"sma_60":9720.17,"sma_120":10342.5},{"date":"2024-11-18","open":9433,"high":9703,"low":9136,"close":9238,"volume":288367,"rsi_14":58.17,"sma_20":9381.5,"sma_60":9721.5,"sma_120":10355.92},{"date":"2024-11-19","open":9053,"high":9285,"low":8969,"close":9192,"volume":129116,"rsi_14":57.14,"sma_20":9424.0,"sma_60":9724.5,"sma_120":10368.17},{"date":"2024-11-20","open":9071,"high":9081,"low":8719,"close":8783,"volume":140603,"rsi_14":53.67,"sma_20":9443.0,"sma_60":9713.83,"sma_120":10378.08},{"date":"2024-11-21","open":8867,"high":9916,"low":8802,"close":9563,"volume":657993,"rsi_14":61.34,"sma_20":9507.0,"sma_60":9717.67,"sma_120":10393.58},{"date":"2024-11-22","open":9285,"high":9498,"low":9071,"close":9303,"volume":191732,"rsi_14":56.87,"sma_20":9559.0,"sma_60":9719.67,"sma_120":10397.0},{"date":"2024-11-25","open":9703,"high":10074,"low":9406,"close":9749,"volume":506265,"rsi_14":60.03,"sma_20":9631.0,"sma_60":9728.0,"sma_120":10409.17},{"date":"2024-11-26","open":9749,"high":10009,"low":9591,"close":9972,"volume":281891,"rsi_14":59.73,"sma_20":9713.5,"sma_60":9719.67,"sma_120":10426.83},{"date":"2024-11-27","open":9981,"high":10046,"low":9406,"close":9424,"volume":259921,"rsi_14":54.96,"sma_20":9763.5,"sma_60":9696.67,"sma_120":10437.08},{"date":"2024-11-28","open":9378,"high":9517,"low":9285,"close":9424,"volume":81820,"rsi_14":55.88,"sma_20":9818.5,"sma_60":9692.0,"sma_120":10444.0},{"date":"2024-11-29","open":9378,"high":9471,"low":9173,"close":9238,"volume":67246,"rsi_14":55.11,"sma_20":9872.0,"sma_60":9682.5,"sma_120":10437.75},{"date":"2024-12-02","open":9238,"high":9322,"low":8728,"close":8811,"volume":97278,"rsi_14":38.78,"sma_20":9888.5,"sma_60":9661.67,"sma_120":10431.08},{"date":"2024-12-03","open":8802,"high":8988,"low":8783,"close":8876,"volume":46997,"rsi_14":49.79,"sma_20":9909.0,"sma_60":9644.17,"sma_120":10429.92},{"date":"2024-12-04","open":8496,"high":8821,"low":8273,"close":8310,"volume":155386,"rsi_14":41.68,"sma_20":9884.5,"sma_60":9616.5,"sma_120":10422.17},{"date":"2024-12-05","open":8384,"high":8421,"low":8087,"close":8124,"volume":74553,"rsi_14":33.4,"sma_20":9850.5,"sma_60":9594.33,"sma_120":10414.0},{"date":"2024-12-06","open":8041,"high":8356,"low":7604,"close":7939,"volume":100077,"rsi_14":34.98,"sma_20":9812.5,"sma_60":9570.83,"sma_120":10379.92},{"date":"2024-12-09","open":7939,"high":7948,"low":7354,"close":7391,"volume":100042,"rsi_14":31.35,"sma_20":9750.0,"sma_60":9545.17,"sma_120":10339.58},{"date":"2024-12-10","open":7428,"high":8180,"low":7428,"close":8180,"volume":100466,"rsi_14":44.21,"sma_20":9648.0,"sma_60":9528.33,"sma_120":10311.33},{"date":"2024-12-11","open":8180,"high":8319,"low":8078,"close":8282,"volume":41159,"rsi_14":35.86,"sma_20":9615.0,"sma_60":9515.83,"sma_120":10291.67},{"date":"2024-12-12","open":8217,"high":8384,"low":7939,"close":8254,"volume":45079,"rsi_14":37.8,"sma_20":9568.5,"sma_60":9504.5,"sma_120":10264.83},{"date":"2024-12-13","open":8096,"high":8459,"low":8096,"close":8440,"volume":65132,"rsi_14":33.79,"sma_20":9504.5,"sma_60":9487.0,"sma_120":10239.67},{"date":"2024-12-16","open":8440,"high":8941,"low":8347,"close":8449,"volume":185331,"rsi_14":30.1,"sma_20":9462.0,"sma_60":9466.0,"sma_120":10184.33},{"date":"2024-12-17","open":8616,"high":8616,"low":8384,"close":8449,"volume":66585,"rsi_14":35.13,"sma_20":9422.0,"sma_60":9448.5,"sma_120":10142.75},{"date":"2024-12-18","open":8561,"high":8719,"low":8459,"close":8542,"volume":81783,"rsi_14":36.91,"sma_20":9409.0,"sma_60":9431.83,"sma_120":10099.5},{"date":"2024-12-19","open":8821,"high":9851,"low":8542,"close":8932,"volume":1265247,"rsi_14":45.71,"sma_20":9375.0,"sma_60":9422.67,"sma_120":10066.33},{"date":"2024-12-20","open":8681,"high":8783,"low":8356,"close":8681,"volume":178768,"rsi_14":48.09,"sma_20":9341.5,"sma_60":9408.83,"sma_120":10030.67},{"date":"2024-12-23","open":8681,"high":8681,"low":8421,"close":8449,"volume":72951,"rsi_14":44.01,"sma_20":9271.5,"sma_60":9393.67,"sma_120":9992.92},{"date":"2024-12-24","open":8589,"high":8589,"low":8403,"close":8440,"volume":33416,"rsi_14":52.16,"sma_20":9189.0,"sma_60":9377.67,"sma_120":9954.5},{"date":"2024-12-26","open":8459,"high":8524,"low":8236,"close":8264,"volume":54209,"rsi_14":52.32,"sma_20":9126.5,"sma_60":9362.67,"sma_120":9923.5},{"date":"2024-12-27","open":8360,"high":8619,"low":8360,"close":8446,"volume":26142,"rsi_14":53.82,"sma_20":9058.5,"sma_60":9350.83,"sma_120":9889.75},{"date":"2024-12-30","open":8321,"high":8571,"low":8321,"close":8465,"volume":23366,"rsi_14":66.54,"sma_20":9001.5,"sma_60":9342.33,"sma_120":9865.42},{"date":"2025-01-02","open":8465,"high":8648,"low":8331,"close":8465,"volume":19980,"rsi_14":50.0,"sma_20":8967.5,"sma_60":9334.67,"sma_120":9842.33},{"date":"2025-01-03","open":8388,"high":8638,"low":8388,"close":8600,"volume":28344,"rsi_14":50.86,"sma_20":8937.0,"sma_60":9328.33,"sma_120":9819.33},{"date":"2025-01-06","open":8648,"high":8686,"low":8600,"close":8677,"volume":15703,"rsi_14":53.89,"sma_20":8941.0,"sma_60":9321.5,"sma_120":9796.5},{"date":"2025-01-07","open":8782,"high":8840,"low":8658,"close":8725,"volume":54236,"rsi_14":49.7,"sma_20":8957.5,"sma_60":9316.0,"sma_120":9775.83},{"date":"2025-01-08","open":8648,"high":8792,"low":8609,"close":8667,"volume":40180,"rsi_14":47.65,"sma_20":8981.0,"sma_60":9312.17,"sma_120":9756.83},{"date":"2025-01-09","open":8744,"high":8744,"low":8619,"close":8696,"volume":23551,"rsi_14":48.55,"sma_20":9035.5,"sma_60":9308.17,"sma_120":9736.0},{"date":"2025-01-10","open":8686,"high":8821,"low":8629,"close":8792,"volume":32679,"rsi_14":48.55,"sma_20":9052.5,"sma_60":9307.33,"sma_120":9715.42},{"date":"2025-01-13","open":8763,"high":8830,"low":8658,"close":8686,"volume":34052,"rsi_14":29.58,"sma_20":9058.5,"sma_60":9306.83,"sma_120":9695.33},{"date":"2025-01-14","open":8744,"high":8879,"low":8677,"close":8840,"volume":48408,"rsi_14":44.27,"sma_20":9074.0,"sma_60":9307.83,"sma_120":9677.08},{"date":"2025-01-15","open":8898,"high":8965,"low":8744,"close":8879,"volume":86155,"rsi_14":56.36,"sma_20":9081.5,"sma_60":9310.83,"sma_120":9655.58},{"date":"2025-01-16","open":8859,"high":9032,"low":8754,"close":8965,"volume":62866,"rsi_14":60.17,"sma_20":9093.0,"sma_60":9312.17,"sma_120":9630.83},{"date":"2025-01-17","open":8965,"high":8994,"low":8830,"close":8936,"volume":27204,"rsi_14":69.61,"sma_20":9103.0,"sma_60":9316.33,"sma_120":9615.0},{"date":"2025-01-20","open":9090,"high":9090,"low":8658,"close":8917,"volume":74131,"rsi_14":76.34,"sma_20":9107.0,"sma_60":9319.67,"sma_120":9601.08},{"date":"2025-01-21","open":8936,"high":9071,"low":8821,"close":8830,"volume":26888,"rsi_14":69.0,"sma_20":9085.5,"sma_60":9322.5,"sma_120":9584.5},{"date":"2025-01-22","open":8830,"high":9003,"low":8744,"close":8879,"volume":40704,"rsi_14":70.48,"sma_20":9080.0,"sma_60":9326.83,"sma_120":9574.42},{"date":"2025-01-23","open":8879,"high":9032,"low":8667,"close":8744,"volume":35806,"rsi_14":57.14,"sma_20":9080.0,"sma_60":9327.5,"sma_120":9564.25},{"date":"2025-01-24","open":8744,"high":8802,"low":8677,"close":8763,"volume":13160,"rsi_14":54.55,"sma_20":9081.5,"sma_60":9328.0,"sma_120":9552.75},{"date":"2025-01-31","open":8744,"high":8792,"low":8504,"close":8533,"volume":33967,"rsi_14":41.53,"sma_20":9080.5,"sma_60":9323.5,"sma_120":9538.83},{"date":"2025-02-03","open":8600,"high":8840,"low":8360,"close":8436,"volume":35721,"rsi_14":40.16,"sma_20":9080.0,"sma_60":9319.0,"sma_120":9527.0},{"date":"2025-02-04","open":8436,"high":8533,"low":8417,"close":8436,"volume":17172,"rsi_14":38.66,"sma_20":9078.5,"sma_60":9317.33,"sma_120":9513.83},{"date":"2025-02-05","open":8436,"high":8542,"low":8369,"close":8475,"volume":23269,"rsi_14":35.4,"sma_20":9079.0,"sma_60":9311.67,"sma_120":9501.42},{"date":"2025-02-06","open":8629,"high":8955,"low":8523,"close":8936,"volume":99455,"rsi_14":58.67,"sma_20":9096.5,"sma_60":9314.17,"sma_120":9497.83},{"date":"2025-02-07","open":8821,"high":8821,"low":8590,"close":8696,"volume":54963,"rsi_14":45.28,"sma_20":9097.5,"sma_60":9307.67,"sma_120":9499.92},{"date":"2025-02-10","open":8706,"high":8917,"low":8648,"close":8686,"volume":37213,"rsi_14":43.59,"sma_20":9095.5,"sma_60":9301.17,"sma_120":9500.0},{"date":"2025-02-11","open":8686,"high":8830,"low":8686,"close":8811,"volume":25702,"rsi_14":45.0,"sma_20":9103.0,"sma_60":9298.83,"sma_120":9499.33},{"date":"2025-02-12","open":8811,"high":8811,"low":8590,"close":8677,"volume":32669,"rsi_14":42.11,"sma_20":9102.0,"sma_60":9295.83,"sma_120":9496.25},{"date":"2025-02-13","open":8859,"high":9244,"low":8840,"close":9138,"volume":248791,"rsi_14":55.3,"sma_20":9120.0,"sma_60":9273.5,"sma_120":9493.58},{"date":"2025-02-14","open":9148,"high":9253,"low":8888,"close":9032,"volume":92133,"rsi_14":54.79,"sma_20":9138.0,"sma_60":9270.5,"sma_120":9490.0},{"date":"2025-02-17","open":8994,"high":9138,"low":8936,"close":9003,"volume":55348,"rsi_14":53.0,"sma_20":9146.5,"sma_60":9263.0,"sma_120":9487.17},{"date":"2025-02-18","open":9013,"high":9186,"low":8984,"close":9186,"volume":72661,"rsi_14":60.36,"sma_20":9162.5,"sma_60":9249.5,"sma_120":9484.83},{"date":"2025-02-19","open":9234,"high":9244,"low":8917,"close":8965,"volume":59553,"rsi_14":54.32,"sma_20":9162.5,"sma_60":9239.17,"sma_120":9480.33},{"date":"2025-02-20","open":8888,"high":9032,"low":8734,"close":8754,"volume":40521,"rsi_14":54.77,"sma_20":9153.0,"sma_60":9226.0,"sma_120":9475.25},{"date":"2025-02-21","open":8754,"high":8830,"low":8696,"close":8763,"volume":26795,"rsi_14":57.33,"sma_20":9145.0,"sma_60":9220.33,"sma_120":9467.08},{"date":"2025-02-24","open":8725,"high":8763,"low":8552,"close":8715,"volume":51210,"rsi_14":56.12,"sma_20":9139.0,"sma_60":9199.83,"sma_120":9458.75},{"date":"2025-02-25","open":8744,"high":8792,"low":8619,"close":8677,"volume":18731,"rsi_14":54.43,"sma_20":9128.5,"sma_60":9183.33,"sma_120":9451.5},{"date":"2025-02-26","open":8600,"high":8802,"low":8600,"close":8782,"volume":28679,"rsi_14":46.0,"sma_20":9130.5,"sma_60":9160.67,"sma_120":9444.33},{"date":"2025-02-27","open":8677,"high":8840,"low":8619,"close":8658,"volume":22179,"rsi_14":48.94,"sma_20":9125.0,"sma_60":9131.83,"sma_120":9425.75},{"date":"2025-02-28","open":8619,"high":8773,"low":8542,"close":8648,"volume":47368,"rsi_14":48.94,"sma_20":9131.0,"sma_60":9112.67,"sma_120":9404.67},{"date":"2025-03-04","open":8446,"high":8811,"low":8427,"close":8648,"volume":30538,"rsi_14":45.14,"sma_20":9142.0,"sma_60":9093.5,"sma_120":9392.75},{"date":"2025-03-05","open":8561,"high":8821,"low":8561,"close":8811,"volume":58035,"rsi_14":53.93,"sma_20":9161.5,"sma_60":9080.5,"sma_120":9381.5},{"date":"2025-03-06","open":8811,"high":8821,"low":8648,"close":8677,"volume":29939,"rsi_14":33.33,"sma_20":9172.0,"sma_60":9072.83,"sma_120":9367.25},{"date":"2025-03-07","open":8648,"high":8782,"low":8590,"close":8667,"volume":16460,"rsi_14":35.82,"sma_20":9158.0,"sma_60":9063.83,"sma_120":9354.0},{"date":"2025-03-10","open":8696,"high":8725,"low":8504,"close":8552,"volume":25469,"rsi_14":33.57,"sma_20":9150.5,"sma_60":9063.0,"sma_120":9339.75},{"date":"2025-03-11","open":8446,"high":8571,"low":8369,"close":8504,"volume":22714,"rsi_14":22.48,"sma_20":9141.0,"sma_60":9064.67,"sma_120":9329.5},{"date":"2025-03-12","open":8456,"high":8600,"low":8456,"close":8504,"volume":12856,"rsi_14":27.36,"sma_20":9125.0,"sma_60":9069.67,"sma_120":9320.25},{"date":"2025-03-13","open":8504,"high":8638,"low":8494,"close":8590,"volume":11542,"rsi_14":40.86,"sma_20":9120.5,"sma_60":9086.0,"sma_120":9315.58},{"date":"2025-03-14","open":8504,"high":8734,"low":8504,"close":8734,"volume":21685,"rsi_14":48.6,"sma_20":9099.5,"sma_60":9090.67,"sma_120":9309.5},{"date":"2025-03-17","open":8744,"high":8744,"low":8552,"close":8571,"volume":21845,"rsi_14":43.7,"sma_20":9075.5,"sma_60":9090.67,"sma_120":9303.25},{"date":"2025-03-18","open":8581,"high":8638,"low":8513,"close":8552,"volume":16930,"rsi_14":44.44,"sma_20":9052.0,"sma_60":9090.83,"sma_120":9297.67},{"date":"2025-03-19","open":8609,"high":8619,"low":8494,"close":8609,"volume":17252,"rsi_14":41.96,"sma_20":9022.0,"sma_60":9088.67,"sma_120":9287.83},{"date":"2025-03-20","open":8638,"high":8658,"low":8427,"close":8427,"volume":29003,"rsi_14":39.83,"sma_20":8994.0,"sma_60":9083.17,"sma_120":9274.58},{"date":"2025-03-21","open":8446,"high":8456,"low":8283,"close":8446,"volume":28801,"rsi_14":41.18,"sma_20":8978.0,"sma_60":9078.0,"sma_120":9263.25},{"date":"2025-03-24","open":8446,"high":8475,"low":8321,"close":8360,"volume":15241,"rsi_14":38.28,"sma_20":8957.0,"sma_60":9069.67,"sma_120":9250.75},{"date":"2025-03-25","open":8360,"high":8417,"low":8254,"close":8273,"volume":30866,"rsi_14":26.67,"sma_20":8934.0,"sma_60":9052.83,"sma_120":9237.75},{"date":"2025-03-26","open":8340,"high":8369,"low":8215,"close":8264,"volume":13561,"rsi_14":29.91,"sma_20":8912.5,"sma_60":9040.33,"sma_120":9224.58},{"date":"2025-03-27","open":8264,"high":8609,"low":8177,"close":8283,"volume":38267,"rsi_14":31.48,"sma_20":8886.5,"sma_60":9032.33,"sma_120":9213.0},{"date":"2025-03-28","open":8283,"high":8369,"low":8148,"close":8177,"volume":27014,"rsi_14":31.78,"sma_20":8861.5,"sma_60":9022.67,"sma_120":9200.17},{"date":"2025-03-31","open":8177,"high":8350,"low":7985,"close":7985,"volume":17850,"rsi_14":27.87,"sma_20":8827.0,"sma_60":9012.83,"sma_120":9187.75},{"date":"2025-04-01","open":8215,"high":8369,"low":8033,"close":8312,"volume":19932,"rsi_14":43.59,"sma_20":8809.5,"sma_60":9010.5,"sma_120":9180.67},{"date":"2025-04-02","open":8302,"high":8398,"low":8110,"close":8292,"volume":27991,"rsi_14":39.6,"sma_20":8782.5,"sma_60":9007.5,"sma_120":9174.92},{"date":"2025-04-03","open":8292,"high":8388,"low":8129,"close":8235,"volume":10065,"rsi_14":31.43,"sma_20":8759.5,"sma_60":9003.5,"sma_120":9169.08},{"date":"2025-04-04","open":8129,"high":8427,"low":8081,"close":8264,"volume":11166,"rsi_14":37.3,"sma_20":8738.5,"sma_60":8997.67,"sma_120":9163.0},{"date":"2025-04-07","open":8360,"high":8360,"low":7927,"close":7946,"volume":20903,"rsi_14":29.94,"sma_20":8707.0,"sma_60":8985.0,"sma_120":9153.25},{"date":"2025-04-08","open":7879,"high":8331,"low":7850,"close":7850,"volume":17569,"rsi_14":25.47,"sma_20":8673.0,"sma_60":8969.83,"sma_120":9142.92},{"date":"2025-04-09","open":7879,"high":7956,"low":7677,"close":7687,"volume":15665,"rsi_14":25.79,"sma_20":8630.5,"sma_60":8952.83,"sma_120":9132.5},{"date":"2025-04-10","open":7889,"high":8254,"low":7812,"close":7870,"volume":10759,"rsi_14":32.95,"sma_20":8593.0,"sma_60":8938.5,"sma_120":9123.33},{"date":"2025-04-11","open":7870,"high":8071,"low":7802,"close":7975,"volume":7812,"rsi_14":38.76,"sma_20":8553.5,"sma_60":8924.33,"sma_120":9115.83},{"date":"2025-04-14","open":8254,"high":8264,"low":7956,"close":8254,"volume":8125,"rsi_14":49.49,"sma_20":8537.0,"sma_60":8916.83,"sma_120":9111.83},{"date":"2025-04-15","open":8427,"high":8427,"low":8119,"close":8292,"volume":7932,"rsi_14":50.75,"sma_20":8523.5,"sma_60":8907.33,"sma_120":9107.58},{"date":"2025-04-16","open":8360,"high":8360,"low":8100,"close":8100,"volume":8843,"rsi_14":45.66,"sma_20":8497.0,"sma_60":8893.83,"sma_120":9102.33},{"date":"2025-04-17","open":8167,"high":8561,"low":8071,"close":8110,"volume":43987,"rsi_14":48.33,"sma_20":8480.5,"sma_60":8879.0,"sma_120":9095.58},{"date":"2025-04-18","open":8244,"high":8292,"low":8071,"close":8292,"volume":7879,"rsi_14":57.69,"sma_20":8472.5,"sma_60":8867.83,"sma_120":9092.08},{"date":"2025-04-21","open":8312,"high":8321,"low":8187,"close":8244,"volume":8619,"rsi_14":48.04,"sma_20":8466.5,"sma_60":8856.17,"sma_120":9087.92},{"date":"2025-04-22","open":8023,"high":8283,"low":8023,"close":8215,"volume":17515,"rsi_14":47.78,"sma_20":8463.5,"sma_60":8845.5,"sma_120":9084.0},{"date":"2025-04-23","open":8350,"high":8360,"low":8225,"close":8302,"volume":11135,"rsi_14":51.91,"sma_20":8465.5,"sma_60":8835.5,"sma_120":9081.17},{"date":"2025-04-24","open":8321,"high":8321,"low":8215,"close":8254,"volume":4896,"rsi_14":49.73,"sma_20":8464.0,"sma_60":8827.0,"sma_120":9077.25},{"date":"2025-04-25","open":8321,"high":8360,"low":8254,"close":8321,"volume":20344,"rsi_14":62.26,"sma_20":8471.5,"sma_60":8819.33,"sma_120":9073.67},{"date":"2025-04-28","open":8350,"high":8350,"low":8235,"close":8244,"volume":8813,"rsi_14":63.06,"sma_20":8485.0,"sma_60":8814.33,"sma_120":9068.92},{"date":"2025-04-29","open":8254,"high":8408,"low":8062,"close":8398,"volume":20159,"rsi_14":73.72,"sma_20":8489.5,"sma_60":8813.67,"sma_120":9066.33},{"date":"2025-04-30","open":8408,"high":8446,"low":8264,"close":8312,"volume":8771,"rsi_14":65.75,"sma_20":8490.5,"sma_60":8811.5,"sma_120":9064.42},{"date":"2025-05-02","open":8312,"high":8427,"low":8312,"close":8312,"volume":7891,"rsi_14":62.96,"sma_20":8494.5,"sma_60":8808.67,"sma_120":9060.17},{"date":"2025-05-07","open":8244,"high":8369,"low":8167,"close":8302,"volume":4022,"rsi_14":52.34,"sma_20":8496.5,"sma_60":8797.67,"sma_120":9055.92},{"date":"2025-05-08","open":8446,"high":8446,"low":8167,"close":8360,"volume":12672,"rsi_14":53.21,"sma_20":8518.0,"sma_60":8791.83,"sma_120":9049.75},{"date":"2025-05-09","open":8408,"high":8437,"low":8264,"close":8302,"volume":8630,"rsi_14":61.05,"sma_20":8541.5,"sma_60":8785.17,"sma_120":9043.17},{"date":"2025-05-12","open":8456,"high":8542,"low":8340,"close":8533,"volume":38691,"rsi_14":68.64,"sma_20":8585.5,"sma_60":8780.33,"sma_120":9039.58},{"date":"2025-05-13","open":8590,"high":8590,"low":8379,"close":8398,"volume":12565,"rsi_14":54.87,"sma_20":8613.0,"sma_60":8775.5,"sma_120":9035.67},{"date":"2025-05-14","open":8398,"high":8542,"low":8369,"close":8456,"volume":8173,"rsi_14":59.65,"sma_20":8638.0,"sma_60":8763.67,"sma_120":9018.58},{"date":"2025-05-15","open":8504,"high":8581,"low":8398,"close":8456,"volume":9622,"rsi_14":61.26,"sma_20":8648.5,"sma_60":8753.67,"sma_120":9012.08},{"date":"2025-05-16","open":8436,"high":8504,"low":8398,"close":8446,"volume":9151,"rsi_14":57.28,"sma_20":8656.5,"sma_60":8744.0,"sma_120":9003.5},{"date":"2025-05-19","open":8561,"high":8561,"low":8254,"close":8254,"volume":23533,"rsi_14":50.0,"sma_20":8664.5,"sma_60":8727.83,"sma_120":8988.67},{"date":"2025-05-20","open":8264,"high":8581,"low":8254,"close":8388,"volume":11289,"rsi_14":52.8,"sma_20":8679.0,"sma_60":8717.83,"sma_120":8978.5},{"date":"2025-05-21","open":8273,"high":8533,"low":8273,"close":8369,"volume":8347,"rsi_14":55.46,"sma_20":8683.0,"sma_60":8711.17,"sma_120":8968.58},{"date":"2025-05-22","open":8369,"high":8369,"low":8235,"close":8254,"volume":17653,"rsi_14":43.48,"sma_20":8683.5,"sma_60":8702.33,"sma_120":8961.33},{"date":"2025-05-23","open":8408,"high":8494,"low":8254,"close":8494,"volume":24486,"rsi_14":57.25,"sma_20":8698.0,"sma_60":8698.5,"sma_120":8949.17},{"date":"2025-05-26","open":8504,"high":8581,"low":8417,"close":8504,"volume":11162,"rsi_14":57.58,"sma_20":8708.5,"sma_60":8695.5,"sma_120":8939.42},{"date":"2025-05-27","open":8552,"high":8552,"low":8388,"close":8398,"volume":12215,"rsi_14":53.52,"sma_20":8716.0,"sma_60":8688.83,"sma_120":8924.75},{"date":"2025-05-28","open":8408,"high":8821,"low":8408,"close":8504,"volume":63262,"rsi_14":55.1,"sma_20":8725.5,"sma_60":8686.17,"sma_120":8909.0},{"date":"2025-05-29","open":8677,"high":8715,"low":8609,"close":8686,"volume":24903,"rsi_14":62.5,"sma_20":8748.5,"sma_60":8686.83,"sma_120":8899.75},{"date":"2025-05-30","open":8706,"high":8744,"low":8619,"close":8696,"volume":23948,"rsi_14":56.2,"sma_20":8764.0,"sma_60":8687.67,"sma_120":8890.58},{"date":"2025-06-02","open":8734,"high":8782,"low":8629,"close":8715,"volume":15604,"rsi_14":63.2,"sma_20":8785.0,"sma_60":8686.0,"sma_120":8883.25},{"date":"2025-06-04","open":8792,"high":8917,"low":8744,"close":8821,"volume":28308,"rsi_14":64.62,"sma_20":8811.5,"sma_60":8688.5,"sma_120":8880.67},{"date":"2025-06-05","open":8907,"high":8946,"low":8782,"close":8850,"volume":20520,"rsi_14":65.41,"sma_20":8840.0,"sma_60":8691.67,"sma_120":8877.75},{"date":"2025-06-09","open":9003,"high":9061,"low":8898,"close":9042,"volume":50443,"rsi_14":70.39,"sma_20":8875.5,"sma_60":8700.17,"sma_120":8881.58},{"date":"2025-06-10","open":9023,"high":9071,"low":8898,"close":8984,"volume":27986,"rsi_14":77.54,"sma_20":8911.0,"sma_60":8708.5,"sma_120":8886.58},{"date":"2025-06-11","open":9100,"high":9100,"low":8955,"close":9042,"volume":22223,"rsi_14":76.15,"sma_20":8937.5,"sma_60":8717.83,"sma_120":8893.75},{"date":"2025-06-12","open":9128,"high":9734,"low":9071,"close":9426,"volume":192918,"rsi_14":82.74,"sma_20":8991.0,"sma_60":8732.33,"sma_120":8909.17},{"date":"2025-06-13","open":9465,"high":9493,"low":8840,"close":9080,"volume":91602,"rsi_14":72.4,"sma_20":9023.5,"sma_60":8738.33,"sma_120":8914.5},{"date":"2025-06-16","open":8898,"high":9224,"low":8811,"close":9119,"volume":39763,"rsi_14":69.01,"sma_20":9058.0,"sma_60":8747.83,"sma_120":8919.25},{"date":"2025-06-17","open":9253,"high":9321,"low":8975,"close":9032,"volume":31603,"rsi_14":65.36,"sma_20":9088.5,"sma_60":8756.17,"sma_120":8923.5},{"date":"2025-06-18","open":9032,"high":9051,"low":8936,"close":9032,"volume":23657,"rsi_14":69.64,"sma_20":9129.0,"sma_60":8763.5,"sma_120":8926.08},{"date":"2025-06-19","open":9311,"high":9417,"low":9051,"close":9340,"volume":67869,"rsi_14":73.02,"sma_20":9178.5,"sma_60":8779.33,"sma_120":8931.25},{"date":"2025-06-20","open":9445,"high":9484,"low":9100,"close":9148,"volume":32620,"rsi_14":62.63,"sma_20":9219.0,"sma_60":8791.5,"sma_120":8934.75},{"date":"2025-06-23","open":9032,"high":9119,"low":8802,"close":8840,"volume":38458,"rsi_14":53.39,"sma_20":9249.5,"sma_60":8799.83,"sma_120":8934.75},{"date":"2025-06-24","open":9128,"high":9484,"low":8946,"close":9369,"volume":59564,"rsi_14":62.41,"sma_20":9295.0,"sma_60":8818.83,"sma_120":8935.83},{"date":"2025-06-25","open":9282,"high":9599,"low":9224,"close":9503,"volume":53621,"rsi_14":62.82,"sma_20":9347.0,"sma_60":8840.33,"sma_120":8940.33},{"date":"2025-06-26","open":9599,"high":9614,"low":9263,"close":9426,"volume":45409,"rsi_14":60.64,"sma_20":9400.5,"sma_60":8860.17,"sma_120":8946.25},{"date":"2025-06-27","open":9503,"high":9791,"low":9417,"close":9455,"volume":57984,"rsi_14":58.11,"sma_20":9450.0,"sma_60":8882.33,"sma_120":8952.5},{"date":"2025-06-30","open":9897,"high":9897,"low":9484,"close":9686,"volume":34176,"rsi_14":62.9,"sma_20":9502.0,"sma_60":8911.83,"sma_120":8962.33},{"date":"2025-07-01","open":9618,"high":10089,"low":9609,"close":10012,"volume":76307,"rsi_14":66.24,"sma_20":9570.5,"sma_60":8941.33,"sma_120":8975.92},{"date":"2025-07-02","open":10435,"high":10435,"low":9657,"close":10349,"volume":113093,"rsi_14":65.69,"sma_20":9655.5,"sma_60":8977.0,"sma_120":8992.25},{"date":"2025-07-03","open":10329,"high":10358,"low":10022,"close":10137,"volume":38991,"rsi_14":68.84,"sma_20":9724.0,"sma_60":9010.0,"sma_120":9006.75},{"date":"2025-07-04","open":10272,"high":10368,"low":9926,"close":9935,"volume":26934,"rsi_14":63.75,"sma_20":9780.5,"sma_60":9039.0,"sma_120":9018.33},{"date":"2025-07-07","open":10012,"high":10012,"low":9657,"close":9811,"volume":25107,"rsi_14":62.94,"sma_20":9820.5,"sma_60":9071.33,"sma_120":9028.17},{"date":"2025-07-08","open":9801,"high":9945,"low":9686,"close":9801,"volume":31455,"rsi_14":62.74,"sma_20":9863.0,"sma_60":9105.17,"sma_120":9037.5},{"date":"2025-07-09","open":9887,"high":9935,"low":9734,"close":9878,"volume":22170,"rsi_14":59.66,"sma_20":9906.5,"sma_60":9143.17,"sma_120":9048.0},{"date":"2025-07-10","open":9897,"high":9964,"low":9763,"close":9964,"volume":29237,"rsi_14":65.23,"sma_20":9934.5,"sma_60":9179.5,"sma_120":9059.0},{"date":"2025-07-11","open":10080,"high":10080,"low":9753,"close":9801,"volume":25860,"rsi_14":68.94,"sma_20":9972.0,"sma_60":9211.17,"sma_120":9067.75},{"date":"2025-07-14","open":9887,"high":9887,"low":9714,"close":9849,"volume":22862,"rsi_14":61.68,"sma_20":10010.0,"sma_60":9238.83,"sma_120":9077.83},{"date":"2025-07-15","open":9859,"high":10032,"low":9743,"close":9849,"volume":32171,"rsi_14":59.0,"sma_20":10052.5,"sma_60":9265.83,"sma_120":9086.58},{"date":"2025-07-16","open":9887,"high":9887,"low":9676,"close":9724,"volume":18553,"rsi_14":57.56,"sma_20":10088.5,"sma_60":9294.0,"sma_120":9093.92},{"date":"2025-07-17","open":9724,"high":9734,"low":9484,"close":9609,"volume":27255,"rsi_14":53.74,"sma_20":10102.5,"sma_60":9320.0,"sma_120":9099.5},{"date":"2025-07-18","open":9657,"high":9657,"low":9503,"close":9599,"volume":23866,"rsi_14":47.64,"sma_20":10126.0,"sma_60":9342.67,"sma_120":9105.25},{"date":"2025-07-21","open":9493,"high":9666,"low":9493,"close":9561,"volume":11580,"rsi_14":35.4,"sma_20":10163.5,"sma_60":9365.5,"sma_120":9110.83},{"date":"2025-07-22","open":9561,"high":9609,"low":9311,"close":9388,"volume":24962,"rsi_14":15.28,"sma_20":10164.5,"sma_60":9385.83,"sma_120":9115.67},{"date":"2025-07-23","open":9465,"high":9493,"low":9253,"close":9349,"volume":10950,"rsi_14":17.46,"sma_20":10156.5,"sma_60":9404.0,"sma_120":9119.75},{"date":"2025-07-24","open":9503,"high":9551,"low":9224,"close":9340,"volume":12014,"rsi_14":20.75,"sma_20":10152.0,"sma_60":9422.83,"sma_120":9124.92},{"date":"2025-07-25","open":9503,"high":9503,"low":9215,"close":9340,"volume":9448,"rsi_14":23.66,"sma_20":10146.0,"sma_60":9440.5,"sma_120":9129.92},{"date":"2025-07-28","open":9378,"high":9378,"low":9042,"close":9167,"volume":19768,"rsi_14":20.0,"sma_20":10119.0,"sma_60":9456.5,"sma_120":9135.42},{"date":"2025-07-29","open":9445,"high":9445,"low":9042,"close":9224,"volume":11210,"rsi_14":18.52,"sma_20":10078.0,"sma_60":9470.83,"sma_120":9142.25},{"date":"2025-07-30","open":9167,"high":9321,"low":9128,"close":9224,"volume":5008,"rsi_14":11.11,"sma_20":10019.5,"sma_60":9486.67,"sma_120":9149.08},{"date":"2025-07-31","open":9224,"high":9282,"low":9109,"close":9224,"volume":9975,"rsi_14":13.41,"sma_20":9972.0,"sma_60":9502.5,"sma_120":9155.58},{"date":"2025-08-01","open":9224,"high":9224,"low":8917,"close":8984,"volume":20000,"rsi_14":5.88,"sma_20":9922.5,"sma_60":9514.33,"sma_120":9156.0},{"date":"2025-08-04","open":9090,"high":9138,"low":8850,"close":9080,"volume":9111,"rsi_14":14.29,"sma_20":9884.5,"sma_60":9526.83,"sma_120":9159.33},{"date":"2025-08-05","open":9157,"high":9234,"low":8850,"close":9071,"volume":14613,"rsi_14":16.0,"sma_20":9846.5,"sma_60":9540.17,"sma_120":9162.67},{"date":"2025-08-06","open":9013,"high":9215,"low":9013,"close":9138,"volume":7058,"rsi_14":24.21,"sma_20":9808.0,"sma_60":9550.67,"sma_120":9165.5},{"date":"2025-08-07","open":9071,"high":9301,"low":9042,"close":9186,"volume":8815,"rsi_14":28.28,"sma_20":9767.5,"sma_60":9564.33,"sma_120":9169.92},{"date":"2025-08-08","open":9234,"high":9369,"low":9080,"close":9090,"volume":15990,"rsi_14":26.67,"sma_20":9730.5,"sma_60":9575.33,"sma_120":9169.5},{"date":"2025-08-11","open":9272,"high":9292,"low":9138,"close":9176,"volume":15536,"rsi_14":38.54,"sma_20":9695.5,"sma_60":9587.83,"sma_120":9170.75},{"date":"2025-08-12","open":9176,"high":9311,"low":9157,"close":9196,"volume":11631,"rsi_14":41.49,"sma_20":9661.5,"sma_60":9600.83,"sma_120":9172.42},{"date":"2025-08-13","open":9196,"high":9292,"low":8994,"close":9100,"volume":11688,"rsi_14":37.86,"sma_20":9629.0,"sma_60":9615.5,"sma_120":9171.67},{"date":"2025-08-14","open":9013,"high":9100,"low":8907,"close":8984,"volume":7554,"rsi_14":33.91,"sma_20":9596.5,"sma_60":9625.83,"sma_120":9171.83},{"date":"2025-08-18","open":9176,"high":9186,"low":8686,"close":8859,"volume":17610,"rsi_14":35.45,"sma_20":9558.0,"sma_60":9634.33,"sma_120":9172.75},{"date":"2025-08-19","open":8955,"high":9100,"low":8917,"close":9032,"volume":9067,"rsi_14":41.8,"sma_20":9530.5,"sma_60":9647.83,"sma_120":9175.08},{"date":"2025-08-20","open":8936,"high":8936,"low":8629,"close":8744,"volume":20934,"rsi_14":33.55,"sma_20":9497.0,"sma_60":9652.17,"sma_120":9175.33},{"date":"2025-08-21","open":8850,"high":9003,"low":8667,"close":8840,"volume":11057,"rsi_14":37.65,"sma_20":9470.5,"sma_60":9658.0,"sma_120":9176.75},{"date":"2025-08-22","open":8840,"high":8907,"low":8802,"close":8859,"volume":4345,"rsi_14":45.32,"sma_20":9445.5,"sma_60":9666.0,"sma_120":9177.42},{"date":"2025-08-25","open":8830,"high":8907,"low":8792,"close":8898,"volume":5270,"rsi_14":42.86,"sma_20":9422.5,"sma_60":9672.83,"sma_120":9179.5},{"date":"2025-08-26","open":8821,"high":8879,"low":8696,"close":8696,"volume":15253,"rsi_14":37.25,"sma_20":9398.0,"sma_60":9673.0,"sma_120":9179.92},{"date":"2025-08-27","open":8840,"high":8840,"low":8513,"close":8533,"volume":38602,"rsi_14":30.67,"sma_20":9362.0,"sma_60":9670.17,"sma_120":9178.92},{"date":"2025-08-28","open":8542,"high":8686,"low":8513,"close":8523,"volume":53499,"rsi_14":28.3,"sma_20":9325.5,"sma_60":9666.83,"sma_120":9176.42},{"date":"2025-08-29","open":8782,"high":8782,"low":8408,"close":8427,"volume":22593,"rsi_14":28.3,"sma_20":9284.0,"sma_60":9660.0,"sma_120":9174.25},{"date":"2025-09-01","open":8292,"high":8424,"low":8236,"close":8255,"volume":10447,"rsi_14":24.0,"sma_20":9255.0,"sma_60":9652.67,"sma_120":9172.17},{"date":"2025-09-02","open":8494,"high":8552,"low":8427,"close":8533,"volume":4959,"rsi_14":28.3,"sma_20":9226.5,"sma_60":9643.83,"sma_120":9172.0},{"date":"2025-09-03","open":8629,"high":8648,"low":8446,"close":8590,"volume":6695,"rsi_14":32.9,"sma_20":9201.5,"sma_60":9637.0,"sma_120":9172.75},{"date":"2025-09-04","open":8590,"high":8648,"low":8581,"close":8590,"volume":4187,"rsi_14":35.66,"sma_20":9173.0,"sma_60":9629.17,"sma_120":9173.5},{"date":"2025-09-05","open":8561,"high":8725,"low":8552,"close":8590,"volume":13375,"rsi_14":39.23,"sma_20":9142.0,"sma_60":9614.67,"sma_120":9173.5},{"date":"2025-09-08","open":8927,"high":8984,"low":8744,"close":8869,"volume":13161,"rsi_14":43.97,"sma_20":9130.5,"sma_60":9611.0,"sma_120":9174.67},{"date":"2025-09-09","open":8850,"high":8907,"low":8754,"close":8850,"volume":7317,"rsi_14":54.87,"sma_20":9113.5,"sma_60":9606.33,"sma_120":9177.08},{"date":"2025-09-10","open":8850,"high":8984,"low":8734,"close":8830,"volume":8276,"rsi_14":49.52,"sma_20":9094.5,"sma_60":9602.83,"sma_120":9179.5},{"date":"2025-09-11","open":8927,"high":8927,"low":8754,"close":8802,"volume":4110,"rsi_14":47.17,"sma_20":9079.0,"sma_60":9598.83,"sma_120":9181.17},{"date":"2025-09-12","open":8869,"high":8888,"low":8792,"close":8840,"volume":10858,"rsi_14":47.17,"sma_20":9071.5,"sma_60":9590.17,"sma_120":9184.75},{"date":"2025-09-15","open":8907,"high":8907,"low":8792,"close":8821,"volume":8113,"rsi_14":57.47,"sma_20":9069.5,"sma_60":9584.5,"sma_120":9188.0},{"date":"2025-09-16","open":8907,"high":8917,"low":8773,"close":8840,"volume":9510,"rsi_14":72.22,"sma_20":9059.5,"sma_60":9584.5,"sma_120":9192.17},{"date":"2025-09-17","open":8955,"high":9080,"low":8763,"close":9051,"volume":22949,"rsi_14":79.57,"sma_20":9075.5,"sma_60":9579.0,"sma_120":9198.92},{"date":"2025-09-18","open":8926,"high":8965,"low":8812,"close":8907,"volume":13569,"rsi_14":81.32,"sma_20":9082.5,"sma_60":9569.83,"sma_120":9205.08},{"date":"2025-09-19","open":9340,"high":9380,"low":9160,"close":9240,"volume":9026,"rsi_14":73.27,"sma_20":9083.5,"sma_60":9560.33,"sma_120":9210.25},{"date":"2025-09-22","open":8907,"high":8907,"low":8648,"close":8734,"volume":20887,"rsi_14":60.0,"sma_20":9075.0,"sma_60":9547.83,"sma_120":9215.08},{"date":"2025-09-23","open":8859,"high":8859,"low":8677,"close":8725,"volume":10203,"rsi_14":57.0,"sma_20":9076.5,"sma_60":9531.17,"sma_120":9221.5},{"date":"2025-09-24","open":8840,"high":8840,"low":8658,"close":8706,"volume":10823,"rsi_14":55.88,"sma_20":9085.5,"sma_60":9508.5,"sma_120":9224.92},{"date":"2025-09-25","open":8725,"high":8754,"low":8638,"close":8658,"volume":11427,"rsi_14":53.27,"sma_20":9092.5,"sma_60":9479.17,"sma_120":9228.08},{"date":"2025-09-26","open":8715,"high":8715,"low":8513,"close":8581,"volume":16594,"rsi_14":32.56,"sma_20":9100.5,"sma_60":9452.17,"sma_120":9231.08},{"date":"2025-09-29","open":8802,"high":8802,"low":8552,"close":8638,"volume":9478,"rsi_14":37.78,"sma_20":9111.5,"sma_60":9429.67,"sma_120":9234.33},{"date":"2025-09-30","open":8609,"high":8754,"low":8600,"close":8658,"volume":14538,"rsi_14":40.0,"sma_20":9118.0,"sma_60":9409.67,"sma_120":9240.5},{"date":"2025-10-01","open":8754,"high":8754,"low":8513,"close":8561,"volume":16188,"rsi_14":37.11,"sma_20":9116.5,"sma_60":9388.17,"sma_120":9246.67},{"date":"2025-10-02","open":8706,"high":8744,"low":8581,"close":8667,"volume":4798,"rsi_14":41.35,"sma_20":9120.5,"sma_60":9367.17,"sma_120":9255.17},{"date":"2025-10-10","open":8667,"high":8667,"low":8600,"close":8629,"volume":7822,"rsi_14":40.57,"sma_20":9122.5,"sma_60":9344.0,"sma_120":9261.75},{"date":"2025-10-13","open":8561,"high":8648,"low":8408,"close":8619,"volume":7584,"rsi_14":39.05,"sma_20":9109.5,"sma_60":9323.5,"sma_120":9267.33},{"date":"2025-10-14","open":8600,"high":8686,"low":8523,"close":8590,"volume":6077,"rsi_14":22.09,"sma_20":9096.0,"sma_60":9301.67,"sma_120":9270.25},{"date":"2025-10-15","open":8590,"high":8859,"low":8561,"close":8811,"volume":9713,"rsi_14":41.58,"sma_20":9095.0,"sma_60":9283.67,"sma_120":9274.75},{"date":"2025-10-16","open":8830,"high":9032,"low":8677,"close":8706,"volume":20593,"rsi_14":41.18,"sma_20":9090.0,"sma_60":9266.0,"sma_120":9280.0},{"date":"2025-10-17","open":8686,"high":8840,"low":8658,"close":8782,"volume":16542,"rsi_14":52.63,"sma_20":9087.0,"sma_60":9251.67,"sma_120":9285.83},{"date":"2025-10-20","open":8821,"high":8821,"low":8658,"close":8744,"volume":6683,"rsi_14":51.02,"sma_20":9083.0,"sma_60":9236.83,"sma_120":9289.75},{"date":"2025-10-21","open":8754,"high":8840,"low":8648,"close":8792,"volume":13079,"rsi_14":54.46,"sma_20":9080.5,"sma_60":9223.5,"sma_120":9294.5},{"date":"2025-10-22","open":8744,"high":9013,"low":8696,"close":8792,"volume":8774,"rsi_14":57.29,"sma_20":9067.0,"sma_60":9213.17,"sma_120":9299.5},{"date":"2025-10-23","open":8725,"high":8821,"low":8706,"close":8754,"volume":2545,"rsi_14":59.78,"sma_20":9055.5,"sma_60":9202.83,"sma_120":9303.42},{"date":"2025-10-24","open":8830,"high":8830,"low":8677,"close":8782,"volume":10126,"rsi_14":58.43,"sma_20":9050.5,"sma_60":9193.17,"sma_120":9308.0},{"date":"2025-10-27","open":8782,"high":8907,"low":8360,"close":8763,"volume":31999,"rsi_14":56.18,"sma_20":9052.0,"sma_60":9183.17,"sma_120":9311.83},{"date":"2025-10-28","open":8773,"high":8840,"low":8667,"close":8773,"volume":18196,"rsi_14":63.75,"sma_20":9054.5,"sma_60":9176.33,"sma_120":9316.42},{"date":"2025-10-29","open":8830,"high":8830,"low":8648,"close":8667,"volume":14541,"rsi_14":50.0,"sma_20":9052.5,"sma_60":9166.67,"sma_120":9318.75},{"date":"2025-10-30","open":8744,"high":8744,"low":8513,"close":8590,"volume":15772,"rsi_14":47.62,"sma_20":9049.0,"sma_60":9155.67,"sma_120":9321.17},{"date":"2025-10-31","open":8648,"high":8754,"low":8561,"close":8686,"volume":10483,"rsi_14":53.76,"sma_20":9054.5,"sma_60":9146.33,"sma_120":9324.42},{"date":"2025-11-03","open":8667,"high":8677,"low":8533,"close":8542,"volume":21411,"rsi_14":47.62,"sma_20":9049.5,"sma_60":9138.67,"sma_120":9326.5},{"date":"2025-11-04","open":8542,"high":8600,"low":8465,"close":8475,"volume":16542,"rsi_14":30.34,"sma_20":9040.0,"sma_60":9128.17,"sma_120":9327.5},{"date":"2025-11-05","open":8475,"high":8609,"low":8225,"close":8388,"volume":28393,"rsi_14":31.03,"sma_20":9031.0,"sma_60":9116.33,"sma_120":9328.25},{"date":"2025-11-06","open":8331,"high":8552,"low":8321,"close":8379,"volume":11328,"rsi_14":23.75,"sma_20":9016.0,"sma_60":9103.17,"sma_120":9326.92},{"date":"2025-11-07","open":8331,"high":8533,"low":8292,"close":8408,"volume":15400,"rsi_14":27.85,"sma_20":9004.5,"sma_60":9089.67,"sma_120":9327.0},{"date":"2025-11-10","open":8427,"high":8600,"low":8350,"close":8552,"volume":15840,"rsi_14":35.96,"sma_20":9001.0,"sma_60":9080.33,"sma_120":9327.83},{"date":"2025-11-11","open":8561,"high":8600,"low":8465,"close":8552,"volume":15198,"rsi_14":35.96,"sma_20":8999.0,"sma_60":9069.5,"sma_120":9328.67},{"date":"2025-11-12","open":8552,"high":8850,"low":8533,"close":8734,"volume":14368,"rsi_14":49.04,"sma_20":8995.0,"sma_60":9061.5,"sma_120":9331.17},{"date":"2025-11-13","open":8744,"high":8792,"low":8638,"close":8706,"volume":5586,"rsi_14":46.15,"sma_20":8995.0,"sma_60":9054.67,"sma_120":9335.08},{"date":"2025-11-14","open":8638,"high":8696,"low":8542,"close":8581,"volume":8452,"rsi_14":41.74,"sma_20":8984.5,"sma_60":9047.67,"sma_120":9336.75},{"date":"2025-11-17","open":8715,"high":8821,"low":8648,"close":8715,"volume":14625,"rsi_14":47.66,"sma_20":8983.0,"sma_60":9045.17,"sma_120":9339.75},{"date":"2025-11-18","open":8648,"high":8706,"low":8552,"close":8571,"volume":5139,"rsi_14":46.21,"sma_20":8971.5,"sma_60":9037.17,"sma_120":9342.5},{"date":"2025-11-19","open":8763,"high":8763,"low":8504,"close":8658,"volume":6683,"rsi_14":52.63,"sma_20":8964.5,"sma_60":9035.67,"sma_120":9343.92},{"date":"2025-11-20","open":8581,"high":8754,"low":8581,"close":8696,"volume":9085,"rsi_14":50.39,"sma_20":8961.5,"sma_60":9033.17,"sma_120":9345.58},{"date":"2025-11-21","open":8638,"high":8850,"low":8581,"close":8754,"volume":14473,"rsi_14":59.32,"sma_20":8960.0,"sma_60":9031.33,"sma_120":9348.67},{"date":"2025-11-24","open":8754,"high":8869,"low":8677,"close":8830,"volume":18092,"rsi_14":65.55,"sma_20":8963.5,"sma_60":9030.17,"sma_120":9351.5},{"date":"2025-11-25","open":8869,"high":8879,"low":8696,"close":8734,"volume":8960,"rsi_14":65.0,"sma_20":8961.5,"sma_60":9030.83,"sma_120":9351.92},{"date":"2025-11-26","open":8773,"high":8888,"low":8773,"close":8869,"volume":9855,"rsi_14":69.17,"sma_20":8972.0,"sma_60":9036.67,"sma_120":9353.42},{"date":"2025-11-27","open":8879,"high":8966,"low":8840,"close":8917,"volume":10504,"rsi_14":65.93,"sma_20":8984.0,"sma_60":9041.83,"sma_120":9354.33},{"date":"2025-11-28","open":8917,"high":9452,"low":8801,"close":8927,"volume":29927,"rsi_14":61.98,"sma_20":8991.5,"sma_60":9048.83,"sma_120":9354.42},{"date":"2025-12-01","open":8908,"high":9063,"low":8908,"close":9005,"volume":19510,"rsi_14":64.34,"sma_20":9010.5,"sma_60":9057.17,"sma_120":9354.92},{"date":"2025-12-02","open":9063,"high":9189,"low":8908,"close":9092,"volume":22463,"rsi_14":61.34,"sma_20":9037.5,"sma_60":9065.17,"sma_120":9354.5},{"date":"2025-12-03","open":9151,"high":9520,"low":9024,"close":9471,"volume":41046,"rsi_14":72.26,"sma_20":9088.5,"sma_60":9078.67,"sma_120":9357.83},{"date":"2025-12-04","open":9374,"high":9461,"low":9306,"close":9345,"volume":13717,"rsi_14":72.26,"sma_20":9133.5,"sma_60":9090.0,"sma_120":9359.58},{"date":"2025-12-05","open":9384,"high":9597,"low":9345,"close":9588,"volume":51982,"rsi_14":74.1,"sma_20":9189.5,"sma_60":9105.5,"sma_120":9360.08},{"date":"2025-12-08","open":9607,"high":9607,"low":9296,"close":9325,"volume":19023,"rsi_14":69.1,"sma_20":9224.5,"sma_60":9111.67,"sma_120":9361.33},{"date":"2025-12-09","open":10180,"high":10180,"low":9151,"close":9442,"volume":37815,"rsi_14":69.61,"sma_20":9265.5,"sma_60":9120.17,"sma_120":9363.25},{"date":"2025-12-10","open":9588,"high":9588,"low":8840,"close":9403,"volume":29114,"rsi_14":67.4,"sma_20":9295.0,"sma_60":9128.33,"sma_120":9365.58},{"date":"2025-12-11","open":9335,"high":9413,"low":9228,"close":9335,"volume":12793,"rsi_14":63.74,"sma_20":9322.5,"sma_60":9135.83,"sma_120":9367.33},{"date":"2025-12-12","open":9432,"high":9432,"low":9024,"close":9364,"volume":11872,"rsi_14":62.71,"sma_20":9358.0,"sma_60":9143.17,"sma_120":9366.67},{"date":"2025-12-15","open":9296,"high":9325,"low":9121,"close":9228,"volume":19844,"rsi_14":61.33,"sma_20":9379.5,"sma_60":9148.5,"sma_120":9366.5},{"date":"2025-12-16","open":9151,"high":9199,"low":8956,"close":8966,"volume":21386,"rsi_14":50.0,"sma_20":9395.0,"sma_60":9149.0,"sma_120":9366.75},{"date":"2025-12-17","open":8995,"high":9131,"low":8966,"close":9015,"volume":11298,"rsi_14":52.58,"sma_20":9408.5,"sma_60":9146.67,"sma_120":9362.83},{"date":"2025-12-18","open":8773,"high":9011,"low":8754,"close":9002,"volume":13423,"rsi_14":56.4,"sma_20":9429.0,"sma_60":9148.67,"sma_120":9359.25},{"date":"2025-12-19","open":9021,"high":9068,"low":8640,"close":9030,"volume":13265,"rsi_14":55.34,"sma_20":9448.0,"sma_60":9152.83,"sma_120":9356.58},{"date":"2025-12-22","open":8964,"high":8992,"low":8764,"close":8849,"volume":14836,"rsi_14":48.61,"sma_20":9453.5,"sma_60":9156.33,"sma_120":9352.08},{"date":"2025-12-23","open":8945,"high":8954,"low":8830,"close":8869,"volume":7082,"rsi_14":37.99,"sma_20":9465.0,"sma_60":9160.33,"sma_120":9345.75},{"date":"2025-12-24","open":8840,"high":8935,"low":8735,"close":8773,"volume":11752,"rsi_14":38.64,"sma_20":9464.5,"sma_60":9163.0,"sma_120":9335.75},{"date":"2025-12-26","open":8878,"high":8897,"low":8726,"close":8811,"volume":8328,"rsi_14":30.32,"sma_20":9468.5,"sma_60":9167.17,"sma_120":9323.17},{"date":"2025-12-29","open":8802,"high":8802,"low":8612,"close":8659,"volume":16042,"rsi_14":32.64,"sma_20":9464.0,"sma_60":9170.0,"sma_120":9311.08},{"date":"2025-12-30","open":8640,"high":8802,"low":8593,"close":8640,"volume":8967,"rsi_14":26.12,"sma_20":9454.5,"sma_60":9171.5,"sma_120":9300.58},{"date":"2026-01-02","open":8735,"high":8735,"low":8507,"close":8516,"volume":22949,"rsi_14":24.48,"sma_20":9434.0,"sma_60":9170.5,"sma_120":9290.08},{"date":"2026-01-05","open":8545,"high":8593,"low":8488,"close":8488,"volume":17744,"rsi_14":25.18,"sma_20":9392.5,"sma_60":9170.67,"sma_120":9279.42},{"date":"2026-01-06","open":8583,"high":8583,"low":8469,"close":8478,"volume":13391,"rsi_14":23.36,"sma_20":9357.0,"sma_60":9168.83,"sma_120":9268.0},{"date":"2026-01-07","open":8478,"high":8554,"low":8393,"close":8459,"volume":18753,"rsi_14":25.6,"sma_20":9308.0,"sma_60":9167.33,"sma_120":9255.67},{"date":"2026-01-08","open":8450,"high":8450,"low":8231,"close":8240,"volume":32790,"rsi_14":26.45,"sma_20":9261.0,"sma_60":9162.17,"sma_120":9242.83},{"date":"2026-01-09","open":8231,"high":8326,"low":8231,"close":8269,"volume":11733,"rsi_14":25.21,"sma_20":9209.5,"sma_60":9158.0,"sma_120":9229.83},{"date":"2026-01-12","open":8269,"high":8545,"low":8269,"close":8507,"volume":20993,"rsi_14":29.37,"sma_20":9172.5,"sma_60":9154.17,"sma_120":9218.92},{"date":"2026-01-13","open":8516,"high":8516,"low":8336,"close":8440,"volume":21649,"rsi_14":26.15,"sma_20":9135.5,"sma_60":9151.0,"sma_120":9208.5},{"date":"2026-01-14","open":8440,"high":8507,"low":8355,"close":8488,"volume":14046,"rsi_14":33.62,"sma_20":9099.5,"sma_60":9147.33,"sma_120":9199.5},{"date":"2026-01-15","open":8507,"high":8526,"low":8412,"close":8516,"volume":16359,"rsi_14":34.19,"sma_20":9072.0,"sma_60":9144.83,"sma_120":9190.83},{"date":"2026-01-16","open":8516,"high":8564,"low":8459,"close":8516,"volume":8302,"rsi_14":37.38,"sma_20":9058.0,"sma_60":9141.5,"sma_120":9182.5},{"date":"2026-01-19","open":8694,"high":8743,"low":8597,"close":8616,"volume":15590,"rsi_14":32.43,"sma_20":9037.5,"sma_60":9136.83,"sma_120":9175.0},{"date":"2026-01-20","open":8516,"high":8640,"low":8374,"close":8564,"volume":23074,"rsi_14":45.37,"sma_20":9014.5,"sma_60":9135.0,"sma_120":9168.92},{"date":"2026-01-21","open":8564,"high":8564,"low":8317,"close":8336,"volume":35229,"rsi_14":37.69,"sma_20":8978.0,"sma_60":9128.67,"sma_120":9160.92},{"date":"2026-01-22","open":8345,"high":8526,"low":8326,"close":8412,"volume":20066,"rsi_14":45.6,"sma_20":8955.0,"sma_60":9124.0,"sma_120":9153.58},{"date":"2026-01-23","open":8412,"high":8631,"low":8412,"close":8574,"volume":36757,"rsi_14":53.24,"sma_20":8939.5,"sma_60":9122.0,"sma_120":9149.17},{"date":"2026-01-26","open":8574,"high":8631,"low":8478,"close":8497,"volume":27193,"rsi_14":50.68,"sma_20":8925.0,"sma_60":9120.5,"sma_120":9143.58},{"date":"2026-01-27","open":8535,"high":8554,"low":8402,"close":8450,"volume":27083,"rsi_14":49.66,"sma_20":8906.0,"sma_60":9119.5,"sma_120":9137.58},{"date":"2026-01-28","open":8554,"high":8554,"low":8383,"close":8478,"volume":35963,"rsi_14":59.69,"sma_20":8896.5,"sma_60":9117.33,"sma_120":9131.83},{"date":"2026-01-29","open":8478,"high":8631,"low":8326,"close":8593,"volume":50036,"rsi_14":62.32,"sma_20":8894.0,"sma_60":9119.67,"sma_120":9129.17},{"date":"2026-01-30","open":8593,"high":8669,"low":8488,"close":8621,"volume":45476,"rsi_14":55.17,"sma_20":8899.5,"sma_60":9123.67,"sma_120":9125.92},{"date":"2026-02-02","open":8564,"high":8612,"low":8298,"close":8326,"volume":40942,"rsi_14":45.71,"sma_20":8891.0,"sma_60":9124.0,"sma_120":9120.17},{"date":"2026-02-03","open":8412,"high":8726,"low":8364,"close":8669,"volume":45766,"rsi_14":55.56,"sma_20":8901.0,"sma_60":9130.5,"sma_120":9116.83},{"date":"2026-02-04","open":8621,"high":8754,"low":8612,"close":8726,"volume":50409,"rsi_14":56.32,"sma_20":8915.0,"sma_60":9137.5,"sma_120":9113.58},{"date":"2026-02-05","open":8726,"high":8907,"low":8678,"close":8830,"volume":59664,"rsi_14":58.92,"sma_20":8946.0,"sma_60":9143.83,"sma_120":9112.08},{"date":"2026-02-06","open":8783,"high":8811,"low":8459,"close":8574,"volume":51470,"rsi_14":53.43,"sma_20":8962.0,"sma_60":9145.67,"sma_120":9107.58},{"date":"2026-02-09","open":8783,"high":8916,"low":8688,"close":8830,"volume":34038,"rsi_14":56.42,"sma_20":8979.0,"sma_60":9148.83,"sma_120":9105.17},{"date":"2026-02-10","open":8764,"high":9316,"low":8764,"close":9287,"volume":163170,"rsi_14":70.66,"sma_20":9023.5,"sma_60":9160.5,"sma_120":9107.58},{"date":"2026-02-11","open":9335,"high":9430,"low":9163,"close":9268,"volume":59057,"rsi_14":69.07,"sma_20":9064.5,"sma_60":9174.0,"sma_120":9110.83},{"date":"2026-02-12","open":9268,"high":9392,"low":9116,"close":9297,"volume":48358,"rsi_14":67.12,"sma_20":9105.5,"sma_60":9185.67,"sma_120":9115.42},{"date":"2026-02-13","open":9230,"high":9668,"low":9221,"close":9573,"volume":105054,"rsi_14":73.25,"sma_20":9161.0,"sma_60":9204.67,"sma_120":9120.92},{"date":"2026-02-19","open":9573,"high":9753,"low":9525,"close":9630,"volume":63972,"rsi_14":75.41,"sma_20":9223.5,"sma_60":9223.17,"sma_120":9129.42},{"date":"2026-02-20","open":9630,"high":9877,"low":9573,"close":9744,"volume":42141,"rsi_14":76.28,"sma_20":9285.5,"sma_60":9243.0,"sma_120":9138.08},{"date":"2026-02-23","open":9839,"high":9972,"low":9830,"close":9944,"volume":82380,"rsi_14":77.1,"sma_20":9370.0,"sma_60":9265.33,"sma_120":9148.33},{"date":"2026-02-24","open":9944,"high":10657,"low":9887,"close":10420,"volume":151878,"rsi_14":80.58,"sma_20":9475.5,"sma_60":9294.67,"sma_120":9162.42},{"date":"2026-02-25","open":10458,"high":10458,"low":9944,"close":10029,"volume":83978,"rsi_14":78.06,"sma_20":9552.0,"sma_60":9318.83,"sma_120":9174.83},{"date":"2026-02-26","open":9991,"high":10067,"low":9087,"close":9706,"volume":77817,"rsi_14":67.19,"sma_20":9615.5,"sma_60":9335.0,"sma_120":9185.83},{"date":"2026-02-27","open":9706,"high":9858,"low":9478,"close":9820,"volume":59328,"rsi_14":67.8,"sma_20":9687.5,"sma_60":9354.0,"sma_120":9197.92},{"date":"2026-03-03","open":9677,"high":10134,"low":9516,"close":9725,"volume":108298,"rsi_14":64.6,"sma_20":9753.0,"sma_60":9371.17,"sma_120":9210.0},{"date":"2026-03-04","open":9592,"high":9677,"low":8583,"close":8659,"volume":78315,"rsi_14":51.11,"sma_20":9756.5,"sma_60":9368.33,"sma_120":9212.75},{"date":"2026-03-05","open":8869,"high":9411,"low":8869,"close":9316,"volume":46726,"rsi_14":55.68,"sma_20":9793.0,"sma_60":9375.5,"sma_120":9220.33},{"date":"2026-03-06","open":9040,"high":9687,"low":9040,"close":9411,"volume":43312,"rsi_14":51.58,"sma_20":9850.0,"sma_60":9377.83,"sma_120":9228.25},{"date":"2026-03-09","open":9040,"high":9278,"low":8888,"close":9125,"volume":39956,"rsi_14":48.29,"sma_20":9874.0,"sma_60":9377.33,"sma_120":9233.67},{"date":"2026-03-10","open":9125,"high":9325,"low":8840,"close":8973,"volume":54539,"rsi_14":46.24,"sma_20":9887.0,"sma_60":9370.0,"sma_120":9237.75},{"date":"2026-03-11","open":9030,"high":9344,"low":8973,"close":9240,"volume":42445,"rsi_14":46.12,"sma_20":9908.5,"sma_60":9371.83,"sma_120":9241.75},{"date":"2026-03-12","open":9268,"high":9458,"low":9040,"close":9449,"volume":26630,"rsi_14":47.97,"sma_20":9954.5,"sma_60":9375.33,"sma_120":9247.75},{"date":"2026-03-13","open":9411,"high":10010,"low":9211,"close":9782,"volume":94383,"rsi_14":50.41,"sma_20":10004.5,"sma_60":9385.33,"sma_120":9256.83},{"date":"2026-03-16","open":9839,"high":9934,"low":9516,"close":9554,"volume":58976,"rsi_14":45.84,"sma_20":10018.5,"sma_60":9392.5,"sma_120":9264.17},{"date":"2026-03-17","open":9763,"high":9763,"low":9373,"close":9420,"volume":39141,"rsi_14":38.51,"sma_20":10026.5,"sma_60":9396.83,"sma_120":9270.0},{"date":"2026-03-18","open":9582,"high":9953,"low":9535,"close":9801,"volume":71299,"rsi_14":47.37,"sma_20":10053.0,"sma_60":9410.17,"sma_120":9279.33},{"date":"2026-03-19","open":9772,"high":10086,"low":9649,"close":9982,"volume":108032,"rsi_14":53.29,"sma_20":10074.5,"sma_60":9431.17,"sma_120":9290.08},{"date":"2026-03-20","open":10305,"high":12049,"low":10305,"close":11725,"volume":729724,"rsi_14":64.3,"sma_20":10167.0,"sma_60":9476.0,"sma_120":9311.33},{"date":"2026-03-23","open":11725,"high":11961,"low":10589,"close":10961,"volume":260963,"rsi_14":57.52,"sma_20":10214.5,"sma_60":9504.83,"sma_120":9326.75},{"date":"2026-03-24","open":11432,"high":11432,"low":9992,"close":10511,"volume":161265,"rsi_14":64.08,"sma_20":10228.5,"sma_60":9525.5,"sma_120":9339.17},{"date":"2026-03-25","open":10785,"high":10785,"low":10256,"close":10432,"volume":90654,"rsi_14":58.3,"sma_20":10213.5,"sma_60":9548.0,"sma_120":9352.17},{"date":"2026-03-26","open":10432,"high":10658,"low":10109,"close":10295,"volume":63668,"rsi_14":55.94,"sma_20":10212.0,"sma_60":9567.83,"sma_120":9364.08},{"date":"2026-03-27","open":10276,"high":10668,"low":9952,"close":10579,"volume":79473,"rsi_14":61.61,"sma_20":10242.0,"sma_60":9594.17,"sma_120":9378.58},{"date":"2026-03-30","open":10099,"high":10579,"low":9923,"close":10462,"volume":52943,"rsi_14":62.09,"sma_20":10260.0,"sma_60":9617.83,"sma_120":9392.5},{"date":"2026-03-31","open":10413,"high":10530,"low":10080,"close":10344,"volume":45798,"rsi_14":58.48,"sma_20":10277.0,"sma_60":9642.17,"sma_120":9406.08},{"date":"2026-04-01","open":10540,"high":11216,"low":10511,"close":10981,"volume":103008,"rsi_14":61.76,"sma_20":10382.5,"sma_60":9677.67,"sma_120":9424.58},{"date":"2026-04-02","open":11128,"high":11216,"low":10285,"close":10364,"volume":94482,"rsi_14":52.62,"sma_20":10422.0,"sma_60":9704.83,"sma_120":9437.67},{"date":"2026-04-03","open":10880,"high":11640,"low":10770,"close":11540,"volume":186709,"rsi_14":61.65,"sma_20":10504.5,"sma_60":9748.5,"sma_120":9459.58},{"date":"2026-04-06","open":11304,"high":11304,"low":10756,"close":10912,"volume":100152,"rsi_14":59.25,"sma_20":10582.0,"sma_60":9785.67,"sma_120":9477.25},{"date":"2026-04-07","open":10912,"high":11216,"low":10619,"close":10677,"volume":63532,"rsi_14":54.59,"sma_20":10655.5,"sma_60":9819.17,"sma_120":9493.25},{"date":"2026-04-08","open":11314,"high":12019,"low":10942,"close":11970,"volume":308295,"rsi_14":61.28,"sma_20":10781.0,"sma_60":9878.5,"sma_120":9520.33},{"date":"2026-04-09","open":11853,"high":12323,"low":11373,"close":11755,"volume":203875,"rsi_14":50.23,"sma_20":10884.5,"sma_60":9933.67,"sma_120":9545.83},{"date":"2026-04-10","open":12147,"high":12284,"low":11138,"close":11559,"volume":121802,"rsi_14":55.23,"sma_20":10960.5,"sma_60":9981.33,"sma_120":9567.75},{"date":"2026-04-13","open":11402,"high":11402,"low":11030,"close":11265,"volume":59983,"rsi_14":56.79,"sma_20":11033.5,"sma_60":10025.17,"sma_120":9588.08},{"date":"2026-04-14","open":11383,"high":11657,"low":11157,"close":11490,"volume":71141,"rsi_14":59.28,"sma_20":11125.0,"sma_60":10072.0,"sma_120":9609.67},{"date":"2026-04-15","open":11530,"high":13293,"low":11461,"close":12196,"volume":688507,"rsi_14":65.16,"sma_20":11232.5,"sma_60":10130.33,"sma_120":9637.58},{"date":"2026-04-16","open":12205,"high":12352,"low":11569,"close":11755,"volume":144989,"rsi_14":59.15,"sma_20":11308.0,"sma_60":10181.17,"sma_120":9661.33},{"date":"2026-04-17","open":11765,"high":12000,"low":11530,"close":11853,"volume":63687,"rsi_14":60.86,"sma_20":11314.5,"sma_60":10235.0,"sma_120":9685.92},{"date":"2026-04-20","open":11853,"high":11990,"low":11294,"close":11559,"volume":56343,"rsi_14":59.23,"sma_20":11345.0,"sma_60":10281.67,"sma_120":9708.33},{"date":"2026-04-21","open":11579,"high":12078,"low":11579,"close":11618,"volume":138548,"rsi_14":55.3,"sma_20":11401.5,"sma_60":10333.33,"sma_120":9731.0},{"date":"2026-04-22","open":11628,"high":11931,"low":11245,"close":11559,"volume":93685,"rsi_14":60.97,"sma_20":11459.0,"sma_60":10382.67,"sma_120":9753.33},{"date":"2026-04-23","open":11559,"high":11765,"low":11157,"close":11304,"volume":89939,"rsi_14":50.0,"sma_20":11510.5,"sma_60":10424.83,"sma_120":9773.42},{"date":"2026-04-24","open":11451,"high":11481,"low":11030,"close":11334,"volume":48146,"rsi_14":54.79,"sma_20":11549.0,"sma_60":10468.83,"sma_120":9794.67},{"date":"2026-04-27","open":11510,"high":11794,"low":11270,"close":11725,"volume":70978,"rsi_14":61.51,"sma_20":11613.5,"sma_60":10520.33,"sma_120":9819.92},{"date":"2026-04-28","open":11725,"high":12049,"low":11608,"close":11608,"volume":72504,"rsi_14":44.64,"sma_20":11678.0,"sma_60":10569.33,"sma_120":9843.33},{"date":"2026-04-29","open":11608,"high":11676,"low":11471,"close":11618,"volume":45761,"rsi_14":47.84,"sma_20":11710.5,"sma_60":10616.5,"sma_120":9868.08},{"date":"2026-04-30","open":11618,"high":11657,"low":11206,"close":11216,"volume":49403,"rsi_14":44.93,"sma_20":11754.0,"sma_60":10656.33,"sma_120":9890.0},{"date":"2026-05-04","open":11314,"high":11441,"low":10746,"close":10912,"volume":68821,"rsi_14":44.8,"sma_20":11734.0,"sma_60":10696.17,"sma_120":9910.08},{"date":"2026-05-06","open":11001,"high":11187,"low":10579,"close":10619,"volume":73069,"rsi_14":37.39,"sma_20":11719.0,"sma_60":10725.0,"sma_120":9927.75},{"date":"2026-05-07","open":11010,"high":11089,"low":10687,"close":10844,"volume":79734,"rsi_14":27.3,"sma_20":11727.5,"sma_60":10756.67,"sma_120":9947.08},{"date":"2026-05-08","open":10619,"high":11001,"low":10589,"close":10756,"volume":50473,"rsi_14":30.97,"sma_20":11665.5,"sma_60":10785.0,"sma_120":9964.42},{"date":"2026-05-11","open":10775,"high":10854,"low":9943,"close":9952,"volume":114714,"rsi_14":21.47,"sma_20":11573.5,"sma_60":10804.17,"sma_120":9974.92},{"date":"2026-05-12","open":9952,"high":10168,"low":9600,"close":9854,"volume":94031,"rsi_14":22.81,"sma_20":11486.5,"sma_60":10817.17,"sma_120":9983.0},{"date":"2026-05-13","open":9913,"high":9952,"low":9668,"close":9845,"volume":75993,"rsi_14":21.27,"sma_20":11414.0,"sma_60":10822.0,"sma_120":9991.25},{"date":"2026-05-14","open":10717,"high":11784,"low":9894,"close":10765,"volume":541465,"rsi_14":39.95,"sma_20":11377.0,"sma_60":10842.83,"sma_120":10008.42},{"date":"2026-05-15","open":10530,"high":10765,"low":10168,"close":10285,"volume":74578,"rsi_14":37.79,"sma_20":11279.5,"sma_60":10855.0,"sma_120":10020.33},{"date":"2026-05-18","open":10285,"high":10325,"low":9786,"close":9864,"volume":51745,"rsi_14":33.91,"sma_20":11183.0,"sma_60":10855.17,"sma_120":10029.92},{"date":"2026-05-19","open":9864,"high":10060,"low":9678,"close":9766,"volume":46858,"rsi_14":27.06,"sma_20":11076.5,"sma_60":10852.67,"sma_120":10037.92},{"date":"2026-05-20","open":9757,"high":9757,"low":9423,"close":9453,"volume":35212,"rsi_14":25.88,"sma_20":10969.0,"sma_60":10842.83,"sma_120":10042.92},{"date":"2026-05-21","open":9600,"high":9874,"low":9590,"close":9649,"volume":14413,"rsi_14":28.84,"sma_20":10868.5,"sma_60":10832.83,"sma_120":10049.08},{"date":"2026-05-22","open":9717,"high":10374,"low":9717,"close":9962,"volume":52283,"rsi_14":36.27,"sma_20":10787.0,"sma_60":10819.83,"sma_120":10057.25},{"date":"2026-05-26","open":10256,"high":10334,"low":9717,"close":9796,"volume":38205,"rsi_14":37.39,"sma_20":10710.0,"sma_60":10810.83,"sma_120":10064.83},{"date":"2026-05-27","open":9786,"high":9854,"low":9384,"close":9404,"volume":63229,"rsi_14":36.58,"sma_20":10611.5,"sma_60":10800.83,"sma_120":10067.92},{"date":"2026-05-28","open":9384,"high":9472,"low":8885,"close":9335,"volume":47284,"rsi_14":32.74,"sma_20":10489.5,"sma_60":10787.67,"sma_120":10070.83},{"date":"2026-05-29","open":9335,"high":9345,"low":8992,"close":9110,"volume":25831,"rsi_14":31.74,"sma_20":10362.0,"sma_60":10772.33,"sma_120":10071.75},{"date":"2026-06-01","open":9110,"high":9169,"low":8806,"close":8806,"volume":33344,"rsi_14":35.7,"sma_20":10218.5,"sma_60":10770.5,"sma_120":10069.42},{"date":"2026-06-02","open":8806,"high":8973,"low":8532,"close":8846,"volume":30527,"rsi_14":37.22,"sma_20":10097.5,"sma_60":10757.83,"sma_120":10066.67},{"date":"2026-06-04","open":8846,"high":9022,"low":8718,"close":8885,"volume":17372,"rsi_14":37.93,"sma_20":9994.0,"sma_60":10744.17,"sma_120":10061.0},{"date":"2026-06-05","open":8885,"high":8885,"low":8532,"close":8777,"volume":22076,"rsi_14":18.58,"sma_20":9900.0,"sma_60":10733.67,"sma_120":10055.5},{"date":"2026-06-08","open":8777,"high":8777,"low":8424,"close":8424,"volume":24866,"rsi_14":19.35,"sma_20":9776.5,"sma_60":10719.83,"sma_120":10044.92},{"date":"2026-06-09","open":8424,"high":8757,"low":8405,"close":8571,"volume":16837,"rsi_14":26.6,"sma_20":9665.0,"sma_60":10703.83,"sma_120":10037.83},{"date":"2026-06-10","open":8561,"high":8806,"low":8463,"close":8483,"volume":34262,"rsi_14":26.69,"sma_20":9590.0,"sma_60":10682.67,"sma_120":10029.0},{"date":"2026-06-11","open":8483,"high":8914,"low":8385,"close":8914,"volume":33561,"rsi_14":40.61,"sma_20":9542.0,"sma_60":10663.0,"sma_120":10024.17},{"date":"2026-06-12","open":9296,"high":9404,"low":8914,"close":9090,"volume":24095,"rsi_14":40.21,"sma_20":9503.5,"sma_60":10650.33,"sma_120":10021.42},{"date":"2026-06-15","open":9306,"high":9570,"low":9306,"close":9453,"volume":18660,"rsi_14":41.22,"sma_20":9436.5,"sma_60":10646.17,"sma_120":10021.5},{"date":"2026-06-16","open":9453,"high":9864,"low":9365,"close":9531,"volume":39993,"rsi_14":45.3,"sma_20":9398.0,"sma_60":10636.67,"sma_120":10023.42},{"date":"2026-06-17","open":9649,"high":9913,"low":9502,"close":9512,"volume":27240,"rsi_14":52.21,"sma_20":9380.0,"sma_60":10623.67,"sma_120":10027.42},{"date":"2026-06-18","open":9521,"high":10217,"low":9423,"close":9864,"volume":96650,"rsi_14":59.71,"sma_20":9385.0,"sma_60":10592.0,"sma_120":10034.0},{"date":"2026-06-19","open":9874,"high":9982,"low":9512,"close":9610,"volume":34624,"rsi_14":59.07,"sma_20":9393.0,"sma_60":10569.0,"sma_120":10036.92},{"date":"2026-06-22","open":9600,"high":9757,"low":9257,"close":9374,"volume":12313,"rsi_14":60.58,"sma_20":9379.0,"sma_60":10549.67,"sma_120":10037.58},{"date":"2026-06-23","open":9374,"high":9374,"low":8620,"close":8816,"volume":25407,"rsi_14":49.54,"sma_20":9320.5,"sma_60":10522.17,"sma_120":10035.08},{"date":"2026-06-24","open":8816,"high":9188,"low":8699,"close":9051,"volume":32912,"rsi_14":52.45,"sma_20":9282.5,"sma_60":10501.0,"sma_120":10034.42},{"date":"2026-06-25","open":9247,"high":9247,"low":8708,"close":8708,"volume":14636,"rsi_14":49.06,"sma_20":9247.0,"sma_60":10469.17,"sma_120":10031.67},{"date":"2026-06-26","open":8728,"high":8953,"low":8424,"close":8552,"volume":37742,"rsi_14":51.85,"sma_20":9207.0,"sma_60":10436.67,"sma_120":10027.25},{"date":"2026-06-29","open":8581,"high":9306,"low":8561,"close":9296,"volume":38628,"rsi_14":58.98,"sma_20":9216.5,"sma_60":10418.83,"sma_120":10030.5},{"date":"2026-06-30","open":9335,"high":9443,"low":9159,"close":9345,"volume":14096,"rsi_14":60.78,"sma_20":9244.0,"sma_60":10391.0,"sma_120":10034.33},{"date":"2026-07-01","open":9277,"high":9972,"low":9277,"close":9884,"volume":55548,"rsi_14":61.81,"sma_20":9297.0,"sma_60":10382.83,"sma_120":10043.83},{"date":"2026-07-02","open":9884,"high":10129,"low":9306,"close":9600,"volume":68669,"rsi_14":56.05,"sma_20":9333.5,"sma_60":10353.83,"sma_120":10051.17},{"date":"2026-07-03","open":9894,"high":9894,"low":9208,"close":9600,"volume":14899,"rsi_14":51.91,"sma_20":9375.5,"sma_60":10331.5,"sma_120":10058.58},{"date":"2026-07-06","open":9854,"high":10109,"low":9237,"close":9600,"volume":13386,"rsi_14":50.91,"sma_20":9435.5,"sma_60":10313.17,"sma_120":10066.17},{"date":"2026-07-07","open":9972,"high":9972,"low":9365,"close":9492,"volume":13075,"rsi_14":49.75,"sma_20":9482.5,"sma_60":10271.0,"sma_120":10074.75},{"date":"2026-07-08","open":9492,"high":9766,"low":8963,"close":9110,"volume":14124,"rsi_14":40.3,"sma_20":9514.5,"sma_60":10226.0,"sma_120":10079.83},{"date":"2026-07-09","open":9110,"high":9845,"low":8914,"close":8963,"volume":54331,"rsi_14":41.45,"sma_20":9517.0,"sma_60":10181.83,"sma_120":10081.58},{"date":"2026-07-10","open":9659,"high":9659,"low":9002,"close":9335,"volume":17508,"rsi_14":49.5,"sma_20":9529.5,"sma_60":10149.0,"sma_120":10087.08},{"date":"2026-07-13","open":9570,"high":9766,"low":8983,"close":9081,"volume":41771,"rsi_14":53.66,"sma_20":9510.5,"sma_60":10108.0,"sma_120":10090.0},{"date":"2026-07-14","open":9081,"high":9081,"low":8748,"close":9071,"volume":21674,"rsi_14":50.29,"sma_20":9487.0,"sma_60":10054.83,"sma_120":10092.58},{"date":"2026-07-15","open":9081,"high":9218,"low":8826,"close":8963,"volume":19172,"rsi_14":54.04,"sma_20":9459.0,"sma_60":10007.33,"sma_120":10094.25},{"date":"2026-07-16","open":9130,"high":9228,"low":8571,"close":8787,"volume":24019,"rsi_14":53.7,"sma_20":9404.0,"sma_60":9955.17,"sma_120":10095.08},{"date":"2026-07-20","open":8767,"high":8767,"low":8444,"close":8493,"volume":28582,"rsi_14":35.25,"sma_20":9347.0,"sma_60":9903.0,"sma_120":10092.33},{"date":"2026-07-21","open":8434,"high":8503,"low":8268,"close":8434,"volume":22321,"rsi_14":33.33,"sma_20":9299.0,"sma_60":9848.83,"sma_120":10091.08},{"date":"2026-07-22","open":8650,"high":8689,"low":8297,"close":8512,"volume":24574,"rsi_14":19.83,"sma_20":9283.5,"sma_60":9797.0,"sma_120":10089.83},{"date":"2026-07-23","open":8512,"high":8836,"low":8336,"close":8816,"volume":14935,"rsi_14":32.91,"sma_20":9271.5,"sma_60":9754.67,"sma_120":10089.75},{"date":"2026-07-24","open":8816,"high":8943,"low":8473,"close":8748,"volume":14654,"rsi_14":31.95,"sma_20":9273.5,"sma_60":9710.67,"sma_120":10089.75},{"date":"2026-07-27","open":8748,"high":8983,"low":8630,"close":8836,"volume":13815,"rsi_14":34.4,"sma_20":9288.0,"sma_60":9661.5,"sma_120":10090.92},{"date":"2026-07-28","open":8806,"high":8806,"low":8395,"close":8542,"volume":22591,"rsi_14":31.97,"sma_20":9249.5,"sma_60":9609.33,"sma_120":10089.33},{"date":"2026-07-29","open":8757,"high":8757,"low":7817,"close":7984,"volume":41705,"rsi_14":29.97,"sma_20":9180.0,"sma_60":9547.5,"sma_120":10082.0},{"date":"2026-07-30","open":8179,"high":8179,"low":7739,"close":8013,"volume":27115,"rsi_14":32.36,"sma_20":9084.5,"sma_60":9493.0,"sma_120":10074.67},{"date":"2026-07-31","open":8121,"high":8297,"low":8013,"close":8179,"volume":12407,"rsi_14":26.77,"sma_20":9012.0,"sma_60":9446.5,"sma_120":10071.33},{"date":"2026-08-03","open":8130,"high":8434,"low":8111,"close":8326,"volume":6581,"rsi_14":34.16,"sma_20":8947.0,"sma_60":9407.5,"sma_120":10066.25},{"date":"2026-08-04","open":8326,"high":8581,"low":8326,"close":8522,"volume":6670,"rsi_14":39.31,"sma_20":8892.0,"sma_60":9368.0,"sma_120":10062.33},{"date":"2026-08-05","open":8610,"high":8806,"low":8493,"close":8571,"volume":18414,"rsi_14":42.19,"sma_20":8845.0,"sma_60":9330.83,"sma_120":10057.92},{"date":"2026-08-06","open":8571,"high":8718,"low":8473,"close":8699,"volume":10701,"rsi_14":48.21,"sma_20":8824.0,"sma_60":9309.5,"sma_120":10056.83},{"date":"2026-08-07","open":8699,"high":8846,"low":8630,"close":8767,"volume":8556,"rsi_14":56.14,"sma_20":8814.0,"sma_60":9291.0,"sma_120":10054.08},{"date":"2026-08-10","open":8767,"high":8973,"low":8718,"close":8914,"volume":6786,"rsi_14":60.34,"sma_20":8792.5,"sma_60":9275.17,"sma_120":10048.58},{"date":"2026-08-11","open":8924,"high":9179,"low":8914,"close":9061,"volume":11341,"rsi_14":61.48,"sma_20":8791.5,"sma_60":9246.17,"sma_120":10044.5},{"date":"2026-08-12","open":9835,"high":11265,"low":9786,"close":10285,"volume":509289,"rsi_14":72.19,"sma_20":8853.5,"sma_60":9246.17,"sma_120":10050.58},{"date":"2026-08-13","open":10129,"high":10285,"low":9796,"close":9874,"volume":88273,"rsi_14":65.42,"sma_20":8900.0,"sma_60":9246.33,"sma_120":10050.75},{"date":"2026-08-14","open":9874,"high":10266,"low":9796,"close":10031,"volume":53106,"rsi_14":66.05,"sma_20":8963.5,"sma_60":9250.83,"sma_120":10051.75},{"date":"2026-08-18","open":10207,"high":10207,"low":9796,"close":9845,"volume":52032,"rsi_14":68.02,"sma_20":9032.5,"sma_60":9257.5,"sma_120":10050.17},{"date":"2026-08-19","open":9845,"high":9845,"low":9551,"close":9580,"volume":21282,"rsi_14":74.04,"sma_20":9091.0,"sma_60":9256.33,"sma_120":10044.58},{"date":"2026-08-20","open":9796,"high":9913,"low":9551,"close":9766,"volume":8638,"rsi_14":75.21,"sma_20":9155.0,"sma_60":9253.0,"sma_120":10036.42},{"date":"2026-08-21","open":9786,"high":9815,"low":9394,"close":9502,"volume":11604,"rsi_14":68.49,"sma_20":9190.0,"sma_60":9248.0,"sma_120":10029.42},{"date":"2026-08-24","open":9668,"high":9698,"low":9482,"close":9570,"volume":8123,"rsi_14":67.79,"sma_20":9232.0,"sma_60":9250.83,"sma_120":10025.83},{"date":"2026-08-25","open":9502,"high":9796,"low":9120,"close":9786,"volume":18588,"rsi_14":67.97,"sma_20":9280.5,"sma_60":9258.5,"sma_120":10023.08},{"date":"2026-08-26","open":9708,"high":9864,"low":9659,"close":9796,"volume":12655,"rsi_14":67.61,"sma_20":9344.5,"sma_60":9270.17,"sma_120":10021.25},{"date":"2026-08-27","open":9796,"high":10050,"low":9639,"close":9698,"volume":11862,"rsi_14":64.49,"sma_20":9432.0,"sma_60":9285.33,"sma_120":10027.92},{"date":"2026-08-28","open":9610,"high":9806,"low":9561,"close":9717,"volume":10178,"rsi_14":63.98,"sma_20":9519.0,"sma_60":9300.17,"sma_120":10029.0},{"date":"2026-08-31","open":9668,"high":9708,"low":9482,"close":9619,"volume":8594,"rsi_14":60.53,"sma_20":9592.5,"sma_60":9312.67,"sma_120":10028.42},{"date":"2026-09-01","open":9600,"high":9688,"low":9404,"close":9570,"volume":12262,"rsi_14":57.83,"sma_20":9656.0,"sma_60":9326.17,"sma_120":10029.92},{"date":"2026-09-02","open":9619,"high":9649,"low":9443,"close":9590,"volume":17627,"rsi_14":33.01,"sma_20":9710.5,"sma_60":9346.0,"sma_120":10032.92},{"date":"2026-09-03","open":9650,"high":9710,"low":9300,"close":9440,"volume":19460,"rsi_14":34.16,"sma_20":9745.0,"sma_60":9357.5,"sma_120":10030.67},{"date":"2026-09-04","open":9690,"high":9690,"low":9330,"close":9350,"volume":14240,"rsi_14":27.18,"sma_20":9768.5,"sma_60":9369.0,"sma_120":10025.83},{"date":"2026-09-07","open":9350,"high":9450,"low":9260,"close":9370,"volume":7347,"rsi_14":30.9,"sma_20":9789.5,"sma_60":9373.5,"sma_120":10018.25},{"date":"2026-09-08","open":9370,"high":9710,"low":9270,"close":9270,"volume":14526,"rsi_14":34.16,"sma_20":9798.0,"sma_60":9373.33,"sma_120":10011.83},{"date":"2026-09-09","open":9270,"high":9490,"low":9120,"close":9180,"volume":17019,"rsi_14":23.84,"sma_20":9794.5,"sma_60":9365.5,"sma_120":10005.83},{"date":"2026-09-10","open":9460,"high":9460,"low":9050,"close":9120,"volume":9741,"rsi_14":27.69,"sma_20":9725.5,"sma_60":9355.33,"sma_120":9996.0},{"date":"2026-09-11","open":9320,"high":9360,"low":9060,"close":9260,"volume":5757,"rsi_14":31.39,"sma_20":9684.5,"sma_60":9347.83,"sma_120":9985.75},{"date":"2026-09-14","open":9370,"high":9450,"low":9100,"close":9220,"volume":5422,"rsi_14":17.65,"sma_20":9633.5,"sma_60":9333.67,"sma_120":9962.83},{"date":"2026-09-15","open":9130,"high":9800,"low":9100,"close":9280,"volume":3757,"rsi_14":20.97,"sma_20":9595.0,"sma_60":9324.83,"sma_120":9946.92},{"date":"2026-09-16","open":9200,"high":9380,"low":9100,"close":9120,"volume":5765,"rsi_14":20.0,"sma_20":9562.0,"sma_60":9317.33,"sma_120":9933.5},{"date":"2026-09-17","open":9330,"high":9350,"low":9100,"close":9300,"volume":2226,"rsi_14":28.77,"sma_20":9528.5,"sma_60":9322.33,"sma_120":9922.25},{"date":"2026-09-18","open":9320,"high":9740,"low":9160,"close":9420,"volume":7038,"rsi_14":36.49,"sma_20":9514.5,"sma_60":9325.33,"sma_120":9913.17},{"date":"2026-09-21","open":9410,"high":9750,"low":9170,"close":9350,"volume":25386,"rsi_14":36.0,"sma_20":9493.5,"sma_60":9333.0,"sma_120":9901.08},{"date":"2026-09-22","open":9430,"high":9570,"low":9210,"close":9220,"volume":6651,"rsi_14":32.3,"sma_20":9455.0,"sma_60":9341.17,"sma_120":9888.92},{"date":"2026-09-23","open":9210,"high":9240,"low":9100,"close":9230,"volume":12925,"rsi_14":41.73,"sma_20":9416.5,"sma_60":9336.83,"sma_120":9877.83},{"date":"2026-09-28","open":9230,"high":9490,"low":9090,"close":9200,"volume":6243,"rsi_14":43.8,"sma_20":9381.5,"sma_60":9331.17,"sma_120":9861.08},{"date":"2026-09-29","open":9200,"high":9260,"low":9080,"close":9240,"volume":3738,"rsi_14":44.72,"sma_20":9347.5,"sma_60":9317.0,"sma_120":9849.92},{"date":"2026-09-30","open":9140,"high":9530,"low":9100,"close":9520,"volume":4018,"rsi_14":58.87,"sma_20":9332.5,"sma_60":9312.33,"sma_120":9833.08},{"date":"2026-10-01","open":9340,"high":9340,"low":9030,"close":9160,"volume":7878,"rsi_14":49.4,"sma_20":9302.0,"sma_60":9301.67,"sma_120":9816.58},{"date":"2026-10-02","open":9160,"high":9280,"low":9060,"close":9140,"volume":10967,"rsi_14":50.61,"sma_20":9269.5,"sma_60":9290.67,"sma_120":9801.92},{"date":"2026-10-06","open":9140,"high":9340,"low":9050,"close":9190,"volume":5694,"rsi_14":47.74,"sma_20":9257.0,"sma_60":9282.33,"sma_120":9776.67},{"date":"2026-10-07","open":9150,"high":9250,"low":8980,"close":9150,"volume":6660,"rsi_14":47.74,"sma_20":9247.0,"sma_60":9279.83,"sma_120":9752.92},{"date":"2026-10-08","open":9100,"high":9150,"low":8980,"close":8990,"volume":6181,"rsi_14":41.21,"sma_20":9228.0,"sma_60":9277.17,"sma_120":9729.5},{"date":"2026-10-12","open":9120,"high":9120,"low":8830,"close":8900,"volume":5210,"rsi_14":43.04,"sma_20":9209.5,"sma_60":9266.67,"sma_120":9707.83},{"date":"2026-10-13","open":8900,"high":9030,"low":8500,"close":8910,"volume":15625,"rsi_14":36.17,"sma_20":9196.0,"sma_60":9260.67,"sma_120":9684.33},{"date":"2026-10-14","open":8600,"high":9050,"low":8600,"close":8910,"volume":12804,"rsi_14":30.23,"sma_20":9185.5,"sma_60":9254.83,"sma_120":9654.83},{"date":"2026-10-15","open":8660,"high":9040,"low":8510,"close":8760,"volume":19294,"rsi_14":28.47,"sma_20":9160.5,"sma_60":9248.33,"sma_120":9627.83},{"date":"2026-10-16","open":8590,"high":8980,"low":8590,"close":8800,"volume":7534,"rsi_14":33.59,"sma_20":9139.5,"sma_60":9245.5,"sma_120":9600.33},{"date":"2026-10-19","open":8530,"high":8890,"low":8530,"close":8830,"volume":14199,"rsi_14":34.62,"sma_20":9117.0,"sma_60":9248.17,"sma_120":9575.58},{"date":"2026-10-20","open":8900,"high":9500,"low":8500,"close":8710,"volume":7334,"rsi_14":32.37,"sma_20":9096.5,"sma_60":9249.83,"sma_120":9549.33},{"date":"2026-10-21","open":8520,"high":9030,"low":8500,"close":8550,"volume":8946,"rsi_14":27.15,"sma_20":9059.0,"sma_60":9247.5,"sma_120":9522.25},{"date":"2026-10-22","open":8500,"high":8720,"low":8000,"close":8460,"volume":7263,"rsi_14":9.85,"sma_20":9011.0,"sma_60":9238.5,"sma_120":9496.58},{"date":"2026-10-23","open":8459,"high":8767,"low":8122,"close":8400,"volume":10661,"rsi_14":12.75,"sma_20":8963.5,"sma_60":9229.67,"sma_120":9470.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.85,"ttm_eps":null,"close":12593.7148},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.66,"ttm_eps":null,"close":8820.6357},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.56,"pbr":0.48,"ttm_eps":null,"close":8465.3262},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":90.91,"pbr":0.48,"ttm_eps":null,"close":7984.8877},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":34.37,"pbr":0.59,"ttm_eps":null,"close":9685.6396},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":2.94,"pbr":0.52,"ttm_eps":null,"close":8657.502},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.43,"ttm_eps":null,"close":8640.1338},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.51,"ttm_eps":null,"close":10344.2695},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.44,"ttm_eps":null,"close":9345.1074}],"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":"코오롱글로벌","phase":"above-fold","symbol_resolved":true}