{"status":"ok","report":{"price_analysis":{"current":10570.0,"change_1d":-1.9,"change_7d":-9.6,"change_30d":2.0,"high_30d":12900.0,"low_30d":10200.0,"position_in_range":14.0,"support":10470.0,"resistance":12630.0},"summary":"일신방직(003200)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2426.67억. 현재가 10,570원, 전일 대비 -1.9%, 30일 +2.0%. PER 5.1배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.27만, 기관 순매도 1836.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.1배입니다. ROE 3.1%입니다. 시가총액 2426.67억. 매출 5378.93억, 영업이익 233.31억.","grade":"C","comment":"PER 5.13배, ROE 3.07%","per":5.13,"pbr":0.25,"roe":3.07,"eps":2059.9068034052098,"revenue":537893499090.0,"operating_income":23330613608.0,"net_income":47623475125.0,"market_cap":242667275550,"profit_margin":8.85,"roa":2.57,"operating_margin":4.34,"gross_margin":23.34,"debt_ratio":0.1940114882886595,"total_assets":1169688460769.0,"total_equity":979629151178.0,"total_debt":190059309591.0,"dividend_yield":3.8351,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.0로 중립 구간입니다. MACD(16.81)가 시그널선(95.48)을 하회합니다(데드크로스). SMA20 11102, SMA60 10840 — 혼조세입니다. 볼린저밴드 10409~11796 (현재 위치 12%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":48.97025171624714,"macd":16.808018988256663,"macd_signal":95.47839209429912,"sma_20":11102.5,"sma_60":10840.333333333334,"bb_upper":11796.470460466438,"bb_lower":10408.529539533562,"atr_14":530.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4.27만, 기관 순매수 -1836.00. 30일 누적: 외국인 -4.63만, 기관 -1.05만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-42667.0,"institutional_flow":-1836.0,"data":[{"date":"2026-10-23","foreign_net":-1635.0,"institution_net":1625.0,"retail_net":10.0},{"date":"2026-10-22","foreign_net":18.0,"institution_net":-1396.0,"retail_net":1378.0},{"date":"2026-10-21","foreign_net":-4094.0,"institution_net":-1734.0,"retail_net":5828.0},{"date":"2026-10-20","foreign_net":-4684.0,"institution_net":1049.0,"retail_net":3635.0},{"date":"2026-10-19","foreign_net":-32272.0,"institution_net":-1380.0,"retail_net":33652.0},{"date":"2026-10-16","foreign_net":27295.0,"institution_net":7779.0,"retail_net":-35074.0},{"date":"2026-10-15","foreign_net":13541.0,"institution_net":-1479.0,"retail_net":-12062.0},{"date":"2026-10-14","foreign_net":22225.0,"institution_net":2276.0,"retail_net":-24501.0},{"date":"2026-10-13","foreign_net":-15167.0,"institution_net":-18739.0,"retail_net":33906.0},{"date":"2026-10-12","foreign_net":20138.0,"institution_net":14066.0,"retail_net":-34204.0},{"date":"2026-10-08","foreign_net":-49845.0,"institution_net":733.0,"retail_net":49112.0},{"date":"2026-10-07","foreign_net":4516.0,"institution_net":-5389.0,"retail_net":873.0},{"date":"2026-10-06","foreign_net":936.0,"institution_net":-5704.0,"retail_net":4768.0},{"date":"2026-10-02","foreign_net":1180.0,"institution_net":-230.0,"retail_net":-950.0},{"date":"2026-10-01","foreign_net":7246.0,"institution_net":4913.0,"retail_net":-12159.0},{"date":"2026-09-30","foreign_net":-4325.0,"institution_net":-4492.0,"retail_net":8817.0},{"date":"2026-09-29","foreign_net":-63.0,"institution_net":121.0,"retail_net":-58.0},{"date":"2026-09-28","foreign_net":16148.0,"institution_net":645.0,"retail_net":-16793.0},{"date":"2026-09-23","foreign_net":5883.0,"institution_net":-12255.0,"retail_net":6372.0},{"date":"2026-09-22","foreign_net":-8853.0,"institution_net":-3610.0,"retail_net":12463.0},{"date":"2026-09-21","foreign_net":-23703.0,"institution_net":-8184.0,"retail_net":31887.0},{"date":"2026-09-18","foreign_net":58227.0,"institution_net":7039.0,"retail_net":-65266.0},{"date":"2026-09-17","foreign_net":-4555.0,"institution_net":4563.0,"retail_net":-8.0},{"date":"2026-09-16","foreign_net":-8352.0,"institution_net":6010.0,"retail_net":2342.0},{"date":"2026-09-15","foreign_net":-19639.0,"institution_net":1694.0,"retail_net":17945.0},{"date":"2026-09-14","foreign_net":-43607.0,"institution_net":-304.0,"retail_net":43911.0},{"date":"2026-09-11","foreign_net":710.0,"institution_net":1074.0,"retail_net":-1784.0},{"date":"2026-09-10","foreign_net":-2907.0,"institution_net":825.0,"retail_net":2082.0},{"date":"2026-09-09","foreign_net":-3096.0,"institution_net":-1126.0,"retail_net":4222.0},{"date":"2026-09-08","foreign_net":2399.0,"institution_net":1082.0,"retail_net":-3481.0}],"periods":{"d1":{"foreign_net":-1635.0,"institution_net":1625.0,"retail_net":10.0},"d3":{"foreign_net":-5711.0,"institution_net":-1505.0,"retail_net":7216.0},"d7":{"foreign_net":-1831.0,"institution_net":4464.0,"retail_net":-2633.0},"d14":{"foreign_net":-17848.0,"institution_net":-8523.0,"retail_net":26371.0},"d30":{"foreign_net":-46335.0,"institution_net":-10528.0,"retail_net":56863.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.13x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":32,"summary":"매출 -1.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.4,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":-56.8,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":49.0,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.0,"unit":"%","percentile":54,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 3.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":3.72,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":7.5,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","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":"PER 5.13x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -1.4%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.19,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":23.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.85,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.13,"current_pbr":0.25,"per_5y_high":13.91,"per_5y_low":4.01,"per_5y_avg":7.5,"per_percentile":22.2,"pbr_5y_high":0.29,"pbr_5y_low":0.19,"pbr_5y_avg":0.23,"pbr_percentile":66.7,"per_5y_median":6.22,"pbr_5y_median":0.24,"history":[{"quarter":"2024-Q2","per":6.22,"pbr":0.21},{"quarter":"2024-Q3","per":5.88,"pbr":0.2},{"quarter":"2024-Q4","per":5.82,"pbr":0.19},{"quarter":"2025-Q1","per":4.01,"pbr":0.19},{"quarter":"2025-Q2","per":9.46,"pbr":0.26},{"quarter":"2025-Q3","per":8.97,"pbr":0.25},{"quarter":"2025-Q4","per":8.34,"pbr":0.29},{"quarter":"2026-Q1","per":13.91,"pbr":0.27},{"quarter":"2026-Q2","per":4.91,"pbr":0.24},{"quarter":"현재","per":5.13,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8312.7598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7821.5518,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7350.9966,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7729.2144,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10590.0898,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9891.8428,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":12044.7734,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":11280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.22,"eps":1336.77,"close":8312.76,"source":"reported"},{"date":"2024-07","per":5.81,"eps":1336.77,"close":7764.87,"source":"reported"},{"date":"2024-08","per":5.87,"eps":1336.77,"close":7840.44,"source":"reported"},{"date":"2024-09","per":5.88,"eps":1330.01,"close":7821.55,"source":"reported"},{"date":"2024-10","per":5.7,"eps":1330.01,"close":7575.95,"source":"reported"},{"date":"2024-11","per":5.33,"eps":1330.01,"close":7084.74,"source":"reported"},{"date":"2024-12","per":5.82,"eps":1263.16,"close":7351.0,"source":"reported"},{"date":"2025-01","per":6.26,"eps":1263.16,"close":7903.78,"source":"reported"},{"date":"2025-02","per":6.2,"eps":1263.16,"close":7826.19,"source":"reported"},{"date":"2025-03","per":4.01,"eps":1925.4181,"close":7729.21,"source":"reported"},{"date":"2025-04","per":4.36,"eps":1925.4181,"close":8398.37,"source":"reported"},{"date":"2025-05","per":5.25,"eps":1925.4181,"close":10105.2,"source":"reported"},{"date":"2025-06","per":9.46,"eps":1119.4561,"close":10590.09,"source":"reported"},{"date":"2025-07","per":8.92,"eps":1119.4561,"close":9988.82,"source":"reported"},{"date":"2025-08","per":8.66,"eps":1119.4561,"close":9697.88,"source":"reported"},{"date":"2025-09","per":8.97,"eps":1102.8923,"close":9891.84,"source":"reported"},{"date":"2025-10","per":10.58,"eps":1102.8923,"close":11666.56,"source":"reported"},{"date":"2025-11","per":10.89,"eps":1102.8923,"close":12015.68,"source":"reported"},{"date":"2025-12","per":8.34,"eps":1444.3329,"close":12044.77,"source":"reported"},{"date":"2026-01","per":8.84,"eps":1444.3329,"close":12772.11,"source":"reported"},{"date":"2026-02","per":9.7,"eps":1444.3329,"close":14013.44,"source":"reported"},{"date":"2026-03","per":13.91,"eps":811.1448,"close":11280.0,"source":"reported"},{"date":"2026-04","per":16.5,"eps":811.1448,"close":13380.0,"source":"reported"},{"date":"2026-05","per":12.94,"eps":811.1448,"close":10500.0,"source":"reported"},{"date":"2026-06","per":4.91,"eps":2059.9068,"close":10110.0,"source":"reported"},{"date":"2026-07","per":5.06,"eps":2059.9068,"close":10430.0,"source":"reported"},{"date":"2026-08","per":5.3,"eps":2059.9068,"close":10910.0,"source":"reported"},{"date":"2026-09","per":5.19,"eps":2059.9068,"close":10700.0,"source":"reported"},{"date":"2026-10","per":5.14,"eps":2059.9068,"close":10580.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.59,"std":3.04,"upper_1sd":10.63,"lower_1sd":4.54,"current":5.14,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.8351,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 20%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.14,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.84,"summary":"배당수익률 3.84%","metrics":[{"name":"배당수익률","value":3.84,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.1배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:17.625565+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.030665780122892127,"dividend_yield":null,"eps":1308.41,"revenue":138516423594.0,"operating_income":12489780748.0,"net_income":30041092152.0,"market_cap":null,"profit_margin":0.21687747468886617,"operating_margin":0.09016823004763898,"roa":0.025682985820215568,"gross_margin":0.23340185503028257,"total_equity":979629151178.0,"total_assets":1169688460769.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.004266991002000063,"dividend_yield":null,"eps":176.32,"revenue":140508730222.0,"operating_income":2993856937.0,"net_income":4048363778.0,"market_cap":null,"profit_margin":0.028812186770200646,"operating_margin":0.02130726633334304,"roa":0.0036260325853338664,"gross_margin":0.18620454757980226,"total_equity":948763139201.0,"total_assets":1116471979423.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01304920640455494,"dividend_yield":null,"eps":528.3105453499704,"revenue":134597707514.0,"operating_income":6924072500.0,"net_income":12392126281.0,"market_cap":null,"profit_margin":0.09206788518081595,"operating_margin":0.051442722375340616,"roa":0.011057377789124646,"gross_margin":0.22205328859625081,"total_equity":949645970553.0,"total_assets":1120711123137.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0012334796155717691,"dividend_yield":null,"eps":46.86625805523931,"revenue":124270637760.0,"operating_income":922903423.0,"net_income":1141892914.0,"market_cap":null,"profit_margin":0.009188758781501565,"operating_margin":0.007426560607038764,"roa":0.001042829369760225,"gross_margin":0.1782298115004057,"total_equity":925749318906.0,"total_assets":1094994969563.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.001545952981850572,"dividend_yield":null,"eps":59.6479647975773,"revenue":121879333202.0,"operating_income":1749991432.0,"net_income":1426274513.0,"market_cap":null,"profit_margin":0.011702349163956497,"operating_margin":0.014358393552248966,"roa":0.0013061605633259946,"gross_margin":0.16799697952945483,"total_equity":922585958140.0,"total_assets":1091959559220.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02056823419560992,"dividend_yield":null,"eps":809.5080936814062,"revenue":136430229334.0,"operating_income":2810527924.0,"net_income":18955364720.0,"market_cap":null,"profit_margin":0.13893815771279439,"operating_margin":0.02060047789789637,"roa":0.01673997301504199,"gross_margin":0.1802408567737547,"total_equity":921584446177.0,"total_assets":1132341414348.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.004727215404953456,"dividend_yield":null,"eps":186.87,"revenue":144181032579.0,"operating_income":4992961517.0,"net_income":4290512625.0,"market_cap":null,"profit_margin":0.02975781590861567,"operating_margin":0.03462980828816194,"roa":0.0038453761227089196,"gross_margin":0.18138600172439814,"total_equity":907619445584.0,"total_assets":1115758897982.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0016107642704463706,"dividend_yield":null,"eps":63.43,"revenue":119819527337.0,"operating_income":-3199518335.0,"net_income":1456319106.0,"market_cap":null,"profit_margin":0.012154271831702444,"operating_margin":-0.026702812188543795,"roa":0.0013195934047487826,"gross_margin":0.12975183982552052,"total_equity":904116842371.0,"total_assets":1103611991966.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02199304032557602,"dividend_yield":null,"eps":865.61,"revenue":123812627312.0,"operating_income":4422456549.0,"net_income":19874494680.0,"market_cap":null,"profit_margin":0.16052074098966923,"operating_margin":0.035718945999390586,"roa":0.017753359718383644,"gross_margin":0.1803620535062796,"total_equity":903671997404.0,"total_assets":1119477946443.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0038274687922760634,"dividend_yield":null,"eps":147.25,"revenue":135838205633.0,"operating_income":2848291454.0,"net_income":3380796469.0,"market_cap":null,"profit_margin":0.02488840641883952,"operating_margin":0.02096826471409195,"roa":0.003144060285656564,"gross_margin":0.17914695604671732,"total_equity":883298245520.0,"total_assets":1075296324445.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.006614167757879847,"dividend_yield":null,"eps":253.72,"revenue":137839282773.0,"operating_income":5697914018.0,"net_income":5825327622.0,"market_cap":null,"profit_margin":0.0422617377630542,"operating_margin":0.04133737424754004,"roa":0.005499585056570956,"gross_margin":0.1975684217673131,"total_equity":880734785576.0,"total_assets":1059230389580.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0018356863483283768,"dividend_yield":null,"eps":70.19,"revenue":129738099144.0,"operating_income":-828281166.0,"net_income":1611468786.0,"market_cap":null,"profit_margin":0.012420937231486528,"operating_margin":-0.006384255445893864,"roa":0.001520433706046769,"gross_margin":0.13262241029061458,"total_equity":877856278371.0,"total_assets":1059874415827.0}],"current_price":10570.0,"change_pct":-1.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":11750.0},{"date":"2017-01-11","close":11900.0},{"date":"2017-01-12","close":12150.0},{"date":"2017-01-13","close":12500.0},{"date":"2017-01-16","close":12500.0},{"date":"2017-01-17","close":12450.0},{"date":"2017-01-18","close":12300.0},{"date":"2017-01-19","close":12150.0},{"date":"2017-01-20","close":12150.0},{"date":"2017-01-23","close":12100.0},{"date":"2017-01-24","close":12000.0},{"date":"2017-01-25","close":12000.0},{"date":"2017-01-26","close":11900.0},{"date":"2017-01-31","close":11950.0},{"date":"2017-02-01","close":12000.0},{"date":"2017-02-02","close":12150.0},{"date":"2017-02-03","close":12100.0},{"date":"2017-02-06","close":12000.0},{"date":"2017-02-07","close":11700.0},{"date":"2017-02-08","close":11550.0},{"date":"2017-02-09","close":11650.0},{"date":"2017-02-10","close":12150.0},{"date":"2017-02-13","close":11800.0},{"date":"2017-02-14","close":11800.0},{"date":"2017-02-15","close":11850.0},{"date":"2017-02-16","close":11800.0},{"date":"2017-02-17","close":11800.0},{"date":"2017-02-20","close":11600.0},{"date":"2017-02-21","close":11650.0},{"date":"2017-02-22","close":11600.0},{"date":"2017-02-23","close":11600.0},{"date":"2017-02-24","close":11550.0},{"date":"2017-02-27","close":11700.0},{"date":"2017-02-28","close":11650.0},{"date":"2017-03-02","close":11500.0},{"date":"2017-03-03","close":11500.0},{"date":"2017-03-06","close":11600.0},{"date":"2017-03-07","close":11650.0},{"date":"2017-03-08","close":11600.0},{"date":"2017-03-09","close":11800.0},{"date":"2017-03-10","close":11700.0},{"date":"2017-03-13","close":11750.0},{"date":"2017-03-14","close":11500.0},{"date":"2017-03-15","close":11550.0},{"date":"2017-03-16","close":11450.0},{"date":"2017-03-17","close":11400.0},{"date":"2017-03-20","close":11350.0},{"date":"2017-03-21","close":11200.0},{"date":"2017-03-22","close":11350.0},{"date":"2017-03-23","close":11400.0},{"date":"2017-03-24","close":11400.0},{"date":"2017-03-27","close":11400.0},{"date":"2017-03-28","close":11600.0},{"date":"2017-03-29","close":11300.0},{"date":"2017-03-30","close":11000.0},{"date":"2017-03-31","close":11150.0},{"date":"2017-04-03","close":11100.0},{"date":"2017-04-04","close":11200.0},{"date":"2017-04-05","close":11250.0},{"date":"2017-04-06","close":11150.0},{"date":"2017-04-07","close":11100.0},{"date":"2017-04-10","close":11100.0},{"date":"2017-04-11","close":11350.0},{"date":"2017-04-12","close":11300.0},{"date":"2017-04-13","close":11400.0},{"date":"2017-04-14","close":11350.0},{"date":"2017-04-17","close":11500.0},{"date":"2017-04-18","close":11900.0},{"date":"2017-04-19","close":11750.0},{"date":"2017-04-20","close":11500.0},{"date":"2017-04-21","close":11600.0},{"date":"2017-04-24","close":11750.0},{"date":"2017-04-25","close":11500.0},{"date":"2017-04-26","close":11800.0},{"date":"2017-04-27","close":11750.0},{"date":"2017-04-28","close":11800.0},{"date":"2017-05-02","close":11600.0},{"date":"2017-05-04","close":11500.0},{"date":"2017-05-08","close":11600.0},{"date":"2017-05-10","close":11450.0},{"date":"2017-05-11","close":11600.0},{"date":"2017-05-12","close":11400.0},{"date":"2017-05-15","close":11400.0},{"date":"2017-05-16","close":11350.0},{"date":"2017-05-17","close":11300.0},{"date":"2017-05-18","close":11050.0},{"date":"2017-05-19","close":11300.0},{"date":"2017-05-22","close":11300.0},{"date":"2017-05-23","close":11450.0},{"date":"2017-05-24","close":11450.0},{"date":"2017-05-25","close":11700.0},{"date":"2017-05-26","close":11850.0},{"date":"2017-05-29","close":11900.0},{"date":"2017-05-30","close":12000.0},{"date":"2017-05-31","close":11900.0},{"date":"2017-06-01","close":11950.0},{"date":"2017-06-02","close":11950.0},{"date":"2017-06-05","close":11600.0},{"date":"2017-06-07","close":11600.0},{"date":"2017-06-08","close":11850.0},{"date":"2017-06-09","close":11950.0},{"date":"2017-06-12","close":11600.0},{"date":"2017-06-13","close":11750.0},{"date":"2017-06-14","close":11650.0},{"date":"2017-06-15","close":11650.0},{"date":"2017-06-16","close":11550.0},{"date":"2017-06-19","close":11650.0},{"date":"2017-06-20","close":11600.0},{"date":"2017-06-21","close":11600.0},{"date":"2017-06-22","close":11600.0},{"date":"2017-06-23","close":11750.0},{"date":"2017-06-26","close":11800.0},{"date":"2017-06-27","close":11800.0},{"date":"2017-06-28","close":11800.0},{"date":"2017-06-29","close":11900.0},{"date":"2017-06-30","close":11950.0},{"date":"2017-07-03","close":11850.0},{"date":"2017-07-04","close":11700.0},{"date":"2017-07-05","close":11850.0},{"date":"2017-07-06","close":11800.0},{"date":"2017-07-07","close":11900.0},{"date":"2017-07-10","close":11900.0},{"date":"2017-07-11","close":11950.0},{"date":"2017-07-12","close":11900.0},{"date":"2017-07-13","close":11950.0},{"date":"2017-07-14","close":12200.0},{"date":"2017-07-17","close":12200.0},{"date":"2017-07-18","close":12000.0},{"date":"2017-07-19","close":12100.0},{"date":"2017-07-20","close":12000.0},{"date":"2017-07-21","close":12000.0},{"date":"2017-07-24","close":12050.0},{"date":"2017-07-25","close":12050.0},{"date":"2017-07-26","close":12150.0},{"date":"2017-07-27","close":12050.0},{"date":"2017-07-28","close":12100.0},{"date":"2017-07-31","close":12150.0},{"date":"2017-08-01","close":12200.0},{"date":"2017-08-02","close":12300.0},{"date":"2017-08-03","close":12100.0},{"date":"2017-08-04","close":12050.0},{"date":"2017-08-07","close":12050.0},{"date":"2017-08-08","close":11900.0},{"date":"2017-08-09","close":11950.0},{"date":"2017-08-10","close":11850.0},{"date":"2017-08-11","close":11650.0},{"date":"2017-08-14","close":11400.0},{"date":"2017-08-16","close":11350.0},{"date":"2017-08-17","close":11550.0},{"date":"2017-08-18","close":11550.0},{"date":"2017-08-21","close":11650.0},{"date":"2017-08-22","close":11850.0},{"date":"2017-08-23","close":11850.0},{"date":"2017-08-24","close":11650.0},{"date":"2017-08-25","close":11750.0},{"date":"2017-08-28","close":11750.0},{"date":"2017-08-29","close":11950.0},{"date":"2017-08-30","close":11950.0},{"date":"2017-08-31","close":11700.0},{"date":"2017-09-01","close":11950.0},{"date":"2017-09-04","close":11800.0},{"date":"2017-09-05","close":11750.0},{"date":"2017-09-06","close":11550.0},{"date":"2017-09-07","close":11750.0},{"date":"2017-09-08","close":11600.0},{"date":"2017-09-11","close":11400.0},{"date":"2017-09-12","close":11450.0},{"date":"2017-09-13","close":11550.0},{"date":"2017-09-14","close":11650.0},{"date":"2017-09-15","close":11700.0},{"date":"2017-09-18","close":11600.0},{"date":"2017-09-19","close":11650.0},{"date":"2017-09-20","close":11700.0},{"date":"2017-09-21","close":11550.0},{"date":"2017-09-22","close":11450.0},{"date":"2017-09-25","close":11300.0},{"date":"2017-09-26","close":11350.0},{"date":"2017-09-27","close":11350.0},{"date":"2017-09-28","close":11400.0},{"date":"2017-09-29","close":11700.0},{"date":"2017-10-10","close":11700.0},{"date":"2017-10-11","close":11600.0},{"date":"2017-10-12","close":11450.0},{"date":"2017-10-13","close":11300.0},{"date":"2017-10-16","close":11700.0},{"date":"2017-10-17","close":11800.0},{"date":"2017-10-18","close":11650.0},{"date":"2017-10-19","close":11500.0},{"date":"2017-10-20","close":11800.0},{"date":"2017-10-23","close":11700.0},{"date":"2017-10-24","close":11650.0},{"date":"2017-10-25","close":11850.0},{"date":"2017-10-26","close":11800.0},{"date":"2017-10-27","close":11700.0},{"date":"2017-10-30","close":11850.0},{"date":"2017-10-31","close":12000.0},{"date":"2017-11-01","close":11650.0},{"date":"2017-11-02","close":11750.0},{"date":"2017-11-03","close":11700.0},{"date":"2017-11-06","close":11700.0},{"date":"2017-11-07","close":11550.0},{"date":"2017-11-08","close":11650.0},{"date":"2017-11-09","close":11700.0},{"date":"2017-11-10","close":11700.0},{"date":"2017-11-13","close":11800.0},{"date":"2017-11-14","close":11200.0},{"date":"2017-11-15","close":11400.0},{"date":"2017-11-16","close":11200.0},{"date":"2017-11-17","close":11200.0},{"date":"2017-11-20","close":11250.0},{"date":"2017-11-21","close":11250.0},{"date":"2017-11-22","close":11250.0},{"date":"2017-11-23","close":11150.0},{"date":"2017-11-24","close":11100.0},{"date":"2017-11-27","close":11100.0},{"date":"2017-11-28","close":11000.0},{"date":"2017-11-29","close":11050.0},{"date":"2017-11-30","close":11200.0},{"date":"2017-12-01","close":11100.0},{"date":"2017-12-04","close":11050.0},{"date":"2017-12-05","close":11000.0},{"date":"2017-12-06","close":10900.0},{"date":"2017-12-07","close":10950.0},{"date":"2017-12-08","close":10950.0},{"date":"2017-12-11","close":10900.0},{"date":"2017-12-12","close":10850.0},{"date":"2017-12-13","close":10900.0},{"date":"2017-12-14","close":10850.0},{"date":"2017-12-15","close":10750.0},{"date":"2017-12-18","close":10700.0},{"date":"2017-12-19","close":10550.0},{"date":"2017-12-20","close":10650.0},{"date":"2017-12-21","close":10900.0},{"date":"2017-12-22","close":10950.0},{"date":"2017-12-26","close":10950.0},{"date":"2017-12-27","close":10950.0},{"date":"2017-12-28","close":11000.0},{"date":"2018-01-02","close":8924.0049},{"date":"2018-01-03","close":8964.7559},{"date":"2018-01-04","close":8842.5088},{"date":"2018-01-05","close":8842.5088},{"date":"2018-01-08","close":8801.7598},{"date":"2018-01-09","close":8761.0107},{"date":"2018-01-10","close":8761.0107},{"date":"2018-01-11","close":8842.5088},{"date":"2018-01-12","close":8883.2578},{"date":"2018-01-15","close":8842.5088},{"date":"2018-01-16","close":8801.7598},{"date":"2018-01-17","close":8679.5127},{"date":"2018-01-18","close":8761.0107},{"date":"2018-01-19","close":8720.2627},{"date":"2018-01-22","close":8761.0107},{"date":"2018-01-23","close":8761.0107},{"date":"2018-01-24","close":9005.5039},{"date":"2018-01-25","close":9127.75},{"date":"2018-01-26","close":9046.2529},{"date":"2018-01-29","close":9249.999},{"date":"2018-01-30","close":9209.249},{"date":"2018-01-31","close":9209.249},{"date":"2018-02-01","close":9209.249},{"date":"2018-02-02","close":9249.999},{"date":"2018-02-05","close":9249.999},{"date":"2018-02-06","close":9372.2422},{"date":"2018-02-07","close":9331.4951},{"date":"2018-02-08","close":9372.2422},{"date":"2018-02-09","close":9372.2422},{"date":"2018-02-12","close":9372.2422},{"date":"2018-02-13","close":9290.7461},{"date":"2018-02-14","close":9168.499},{"date":"2018-02-19","close":9290.7461},{"date":"2018-02-20","close":9331.4951},{"date":"2018-02-21","close":9168.499},{"date":"2018-02-22","close":9168.499},{"date":"2018-02-23","close":9290.7461},{"date":"2018-02-26","close":9046.2529},{"date":"2018-02-27","close":9087.001},{"date":"2018-02-28","close":9005.5039},{"date":"2018-03-02","close":8964.7559},{"date":"2018-03-05","close":8761.0107},{"date":"2018-03-06","close":8679.5127},{"date":"2018-03-07","close":8679.5127},{"date":"2018-03-08","close":8761.0107},{"date":"2018-03-09","close":8801.7598},{"date":"2018-03-12","close":8883.2578},{"date":"2018-03-13","close":8801.7598},{"date":"2018-03-14","close":8720.2627},{"date":"2018-03-15","close":8720.2627},{"date":"2018-03-16","close":8761.0107},{"date":"2018-03-19","close":8638.7637},{"date":"2018-03-20","close":8761.0107},{"date":"2018-03-21","close":8842.5088},{"date":"2018-03-22","close":8842.5088},{"date":"2018-03-23","close":8761.0107},{"date":"2018-03-26","close":8761.0107},{"date":"2018-03-27","close":8720.2627},{"date":"2018-03-28","close":8679.5127},{"date":"2018-03-29","close":8761.0107},{"date":"2018-03-30","close":8761.0107},{"date":"2018-04-02","close":8720.2627},{"date":"2018-04-03","close":8720.2627},{"date":"2018-04-04","close":8761.0107},{"date":"2018-04-05","close":8720.2627},{"date":"2018-04-06","close":8720.2627},{"date":"2018-04-09","close":8720.2627},{"date":"2018-04-10","close":8679.5127},{"date":"2018-04-11","close":8679.5127},{"date":"2018-04-12","close":8679.5127},{"date":"2018-04-13","close":8598.0146},{"date":"2018-04-16","close":8598.0146},{"date":"2018-04-17","close":8598.0146},{"date":"2018-04-18","close":8516.5166},{"date":"2018-04-19","close":8516.5166},{"date":"2018-04-20","close":8475.7676},{"date":"2018-04-23","close":8598.0146},{"date":"2018-04-24","close":8557.2656},{"date":"2018-04-25","close":8557.2656},{"date":"2018-04-26","close":8557.2656},{"date":"2018-04-27","close":8557.2656},{"date":"2018-04-30","close":8557.2656},{"date":"2018-05-02","close":8516.5166},{"date":"2018-05-03","close":8516.5166},{"date":"2018-05-04","close":8435.0195},{"date":"2018-05-08","close":8394.2705},{"date":"2018-05-09","close":8353.5225},{"date":"2018-05-10","close":8353.5225},{"date":"2018-05-11","close":8394.2705},{"date":"2018-05-14","close":8475.7676},{"date":"2018-05-15","close":8598.0146},{"date":"2018-05-16","close":8801.7598},{"date":"2018-05-17","close":8761.0107},{"date":"2018-05-18","close":8720.2627},{"date":"2018-05-21","close":8761.0107},{"date":"2018-05-23","close":8598.0146},{"date":"2018-05-24","close":8598.0146},{"date":"2018-05-25","close":8638.7637},{"date":"2018-05-28","close":8720.2627},{"date":"2018-05-29","close":8801.7598},{"date":"2018-05-30","close":8883.2578},{"date":"2018-05-31","close":8883.2578},{"date":"2018-06-01","close":8883.2578},{"date":"2018-06-04","close":9127.75},{"date":"2018-06-05","close":9127.75},{"date":"2018-06-07","close":9087.001},{"date":"2018-06-08","close":9779.7314},{"date":"2018-06-11","close":10350.2168},{"date":"2018-06-12","close":10105.7236},{"date":"2018-06-14","close":9820.4814},{"date":"2018-06-15","close":9861.2314},{"date":"2018-06-18","close":9575.9883},{"date":"2018-06-19","close":9779.7314},{"date":"2018-06-20","close":9779.7314},{"date":"2018-06-21","close":9820.4814},{"date":"2018-06-22","close":9738.9834},{"date":"2018-06-25","close":9942.7295},{"date":"2018-06-26","close":9494.4912},{"date":"2018-06-27","close":9453.7412},{"date":"2018-06-28","close":9249.999},{"date":"2018-06-29","close":9372.2422},{"date":"2018-07-02","close":9494.4912},{"date":"2018-07-03","close":9575.9883},{"date":"2018-07-04","close":9657.4854},{"date":"2018-07-05","close":9657.4854},{"date":"2018-07-06","close":9738.9834},{"date":"2018-07-09","close":9494.4912},{"date":"2018-07-10","close":9535.2402},{"date":"2018-07-11","close":9412.9922},{"date":"2018-07-12","close":9453.7412},{"date":"2018-07-13","close":9453.7412},{"date":"2018-07-16","close":9412.9922},{"date":"2018-07-17","close":9494.4912},{"date":"2018-07-18","close":9331.4951},{"date":"2018-07-19","close":9290.7461},{"date":"2018-07-20","close":9127.75},{"date":"2018-07-23","close":8883.2578},{"date":"2018-07-24","close":8924.0049},{"date":"2018-07-25","close":8761.0107},{"date":"2018-07-26","close":8924.0049},{"date":"2018-07-27","close":8801.7598},{"date":"2018-07-30","close":8720.2627},{"date":"2018-07-31","close":8801.7598},{"date":"2018-08-01","close":8801.7598},{"date":"2018-08-02","close":8883.2578},{"date":"2018-08-03","close":8924.0049},{"date":"2018-08-06","close":9046.2529},{"date":"2018-08-07","close":8883.2578},{"date":"2018-08-08","close":8883.2578},{"date":"2018-08-09","close":8883.2578},{"date":"2018-08-10","close":8883.2578},{"date":"2018-08-13","close":8761.0107},{"date":"2018-08-14","close":8883.2578},{"date":"2018-08-16","close":9249.999},{"date":"2018-08-17","close":9249.999},{"date":"2018-08-20","close":9453.7412},{"date":"2018-08-21","close":9657.4854},{"date":"2018-08-22","close":9698.2344},{"date":"2018-08-23","close":9331.4951},{"date":"2018-08-24","close":9657.4854},{"date":"2018-08-27","close":9453.7412},{"date":"2018-08-28","close":9331.4951},{"date":"2018-08-29","close":9453.7412},{"date":"2018-08-30","close":9372.2422},{"date":"2018-08-31","close":9453.7412},{"date":"2018-09-03","close":9290.7461},{"date":"2018-09-04","close":9249.999},{"date":"2018-09-05","close":9249.999},{"date":"2018-09-06","close":8964.7559},{"date":"2018-09-07","close":8964.7559},{"date":"2018-09-10","close":8883.2578},{"date":"2018-09-11","close":8924.0049},{"date":"2018-09-12","close":8964.7559},{"date":"2018-09-13","close":8883.2578},{"date":"2018-09-14","close":8924.0049},{"date":"2018-09-17","close":8883.2578},{"date":"2018-09-18","close":8842.5088},{"date":"2018-09-19","close":8801.7598},{"date":"2018-09-20","close":8761.0107},{"date":"2018-09-21","close":8842.5088},{"date":"2018-09-27","close":8842.5088},{"date":"2018-09-28","close":8883.2578},{"date":"2018-10-01","close":8883.2578},{"date":"2018-10-02","close":8924.0049},{"date":"2018-10-04","close":8964.7559},{"date":"2018-10-05","close":9005.5039},{"date":"2018-10-08","close":9087.001},{"date":"2018-10-10","close":8801.7598},{"date":"2018-10-11","close":8679.5127},{"date":"2018-10-12","close":8964.7559},{"date":"2018-10-15","close":8883.2578},{"date":"2018-10-16","close":9005.5039},{"date":"2018-10-17","close":9005.5039},{"date":"2018-10-18","close":8842.5088},{"date":"2018-10-19","close":8598.0146},{"date":"2018-10-22","close":8435.0195},{"date":"2018-10-23","close":8394.2705},{"date":"2018-10-24","close":8312.7725},{"date":"2018-10-25","close":8231.2744},{"date":"2018-10-26","close":8011.2305},{"date":"2018-10-29","close":7986.7812},{"date":"2018-10-30","close":7742.2886},{"date":"2018-10-31","close":7783.0376},{"date":"2018-11-01","close":7848.2344},{"date":"2018-11-02","close":7921.5835},{"date":"2018-11-05","close":7783.0376},{"date":"2018-11-06","close":7848.2344},{"date":"2018-11-07","close":7848.2344},{"date":"2018-11-08","close":7929.7334},{"date":"2018-11-09","close":7970.4824},{"date":"2018-11-12","close":7905.2842},{"date":"2018-11-13","close":7856.3853},{"date":"2018-11-14","close":7929.7334},{"date":"2018-11-15","close":7946.0322},{"date":"2018-11-16","close":7897.1333},{"date":"2018-11-19","close":7840.0864},{"date":"2018-11-20","close":7783.0376},{"date":"2018-11-21","close":7823.7871},{"date":"2018-11-22","close":7799.3364},{"date":"2018-11-23","close":7783.0376},{"date":"2018-11-26","close":7783.0376},{"date":"2018-11-27","close":7799.3364},{"date":"2018-11-28","close":7717.8398},{"date":"2018-11-29","close":7848.2344},{"date":"2018-11-30","close":7815.6372},{"date":"2018-12-03","close":7888.9849},{"date":"2018-12-04","close":7921.5835},{"date":"2018-12-05","close":7937.8833},{"date":"2018-12-06","close":7913.4336},{"date":"2018-12-07","close":7921.5835},{"date":"2018-12-10","close":7823.7871},{"date":"2018-12-11","close":7758.5884},{"date":"2018-12-12","close":7807.4863},{"date":"2018-12-13","close":7897.1333},{"date":"2018-12-14","close":7986.7812},{"date":"2018-12-17","close":8003.0811},{"date":"2018-12-18","close":7986.7812},{"date":"2018-12-19","close":7921.5835},{"date":"2018-12-20","close":7929.7334},{"date":"2018-12-21","close":7946.0322},{"date":"2018-12-24","close":7937.8833},{"date":"2018-12-26","close":7750.439},{"date":"2018-12-27","close":7941.9097},{"date":"2018-12-28","close":7991.8594},{"date":"2019-01-02","close":8008.5098},{"date":"2019-01-03","close":7983.5356},{"date":"2019-01-04","close":7958.5581},{"date":"2019-01-07","close":8075.1079},{"date":"2019-01-08","close":8041.8071},{"date":"2019-01-09","close":8075.1079},{"date":"2019-01-10","close":8083.4321},{"date":"2019-01-11","close":8166.6816},{"date":"2019-01-14","close":8208.3057},{"date":"2019-01-15","close":8224.9541},{"date":"2019-01-16","close":8191.6558},{"date":"2019-01-17","close":8091.7559},{"date":"2019-01-18","close":7991.8594},{"date":"2019-01-21","close":8016.8335},{"date":"2019-01-22","close":7991.8594},{"date":"2019-01-23","close":7933.5835},{"date":"2019-01-24","close":7991.8594},{"date":"2019-01-25","close":8000.1841},{"date":"2019-01-28","close":8016.8335},{"date":"2019-01-29","close":8008.5098},{"date":"2019-01-30","close":8016.8335},{"date":"2019-01-31","close":8050.1328},{"date":"2019-02-01","close":8025.1567},{"date":"2019-02-07","close":8025.1567},{"date":"2019-02-08","close":8025.1567},{"date":"2019-02-11","close":8066.7822},{"date":"2019-02-12","close":8100.0825},{"date":"2019-02-13","close":8075.1079},{"date":"2019-02-14","close":8100.0825},{"date":"2019-02-15","close":8158.355},{"date":"2019-02-18","close":8191.6558},{"date":"2019-02-19","close":8199.9805},{"date":"2019-02-20","close":8258.2549},{"date":"2019-02-21","close":8258.2549},{"date":"2019-02-22","close":8249.9287},{"date":"2019-02-25","close":8241.6045},{"date":"2019-02-26","close":8158.355},{"date":"2019-02-27","close":8208.3057},{"date":"2019-02-28","close":8249.9287},{"date":"2019-03-04","close":8241.6045},{"date":"2019-03-05","close":8158.355},{"date":"2019-03-06","close":8158.355},{"date":"2019-03-07","close":8158.355},{"date":"2019-03-08","close":8150.0312},{"date":"2019-03-11","close":8100.0825},{"date":"2019-03-12","close":8133.3823},{"date":"2019-03-13","close":8108.4062},{"date":"2019-03-14","close":8100.0825},{"date":"2019-03-15","close":8075.1079},{"date":"2019-03-18","close":8183.3301},{"date":"2019-03-19","close":8266.5781},{"date":"2019-03-20","close":8299.8799},{"date":"2019-03-21","close":8408.1006},{"date":"2019-03-22","close":8324.8535},{"date":"2019-03-25","close":8224.9541},{"date":"2019-03-26","close":8224.9541},{"date":"2019-03-27","close":8316.5283},{"date":"2019-03-28","close":8308.2031},{"date":"2019-03-29","close":8258.2549},{"date":"2019-04-01","close":8175.0054},{"date":"2019-04-02","close":8158.355},{"date":"2019-04-03","close":8158.355},{"date":"2019-04-04","close":8125.0566},{"date":"2019-04-05","close":8108.4062},{"date":"2019-04-08","close":8141.707},{"date":"2019-04-09","close":8116.731},{"date":"2019-04-10","close":8133.3823},{"date":"2019-04-11","close":8258.2549},{"date":"2019-04-12","close":8532.9736},{"date":"2019-04-15","close":8824.3438},{"date":"2019-04-16","close":8574.5977},{"date":"2019-04-17","close":8574.5977},{"date":"2019-04-18","close":8449.7246},{"date":"2019-04-19","close":8449.7246},{"date":"2019-04-22","close":8532.9736},{"date":"2019-04-23","close":8574.5977},{"date":"2019-04-24","close":8616.2236},{"date":"2019-04-25","close":8657.8477},{"date":"2019-04-26","close":8491.3496},{"date":"2019-04-29","close":8574.5977},{"date":"2019-04-30","close":8616.2236},{"date":"2019-05-02","close":8657.8477},{"date":"2019-05-03","close":8532.9736},{"date":"2019-05-07","close":8491.3496},{"date":"2019-05-08","close":8532.9736},{"date":"2019-05-09","close":8366.4785},{"date":"2019-05-10","close":8324.8535},{"date":"2019-05-13","close":8133.3823},{"date":"2019-05-14","close":8199.9805},{"date":"2019-05-15","close":8283.2285},{"date":"2019-05-16","close":8125.0566},{"date":"2019-05-17","close":7958.5581},{"date":"2019-05-20","close":7850.3369},{"date":"2019-05-21","close":7833.6865},{"date":"2019-05-22","close":7850.3369},{"date":"2019-05-23","close":7775.4111},{"date":"2019-05-24","close":7792.061},{"date":"2019-05-27","close":7742.1138},{"date":"2019-05-28","close":7758.7632},{"date":"2019-05-29","close":7633.8892},{"date":"2019-05-30","close":7650.54},{"date":"2019-05-31","close":7633.8892},{"date":"2019-06-03","close":7742.1138},{"date":"2019-06-04","close":7708.813},{"date":"2019-06-05","close":8041.8071},{"date":"2019-06-07","close":8000.1841},{"date":"2019-06-10","close":8091.7559},{"date":"2019-06-11","close":8008.5098},{"date":"2019-06-12","close":8033.4834},{"date":"2019-06-13","close":8008.5098},{"date":"2019-06-14","close":7975.209},{"date":"2019-06-17","close":7983.5356},{"date":"2019-06-18","close":7983.5356},{"date":"2019-06-19","close":7991.8594},{"date":"2019-06-20","close":7891.96},{"date":"2019-06-21","close":7908.6089},{"date":"2019-06-24","close":7958.5581},{"date":"2019-06-25","close":7933.5835},{"date":"2019-06-26","close":7858.6611},{"date":"2019-06-27","close":7916.9351},{"date":"2019-06-28","close":7941.9097},{"date":"2019-07-01","close":7975.209},{"date":"2019-07-02","close":7941.9097},{"date":"2019-07-03","close":7883.6357},{"date":"2019-07-04","close":7875.3115},{"date":"2019-07-05","close":7966.8843},{"date":"2019-07-08","close":7958.5581},{"date":"2019-07-09","close":7842.0107},{"date":"2019-07-10","close":7750.438},{"date":"2019-07-11","close":7808.7124},{"date":"2019-07-12","close":7808.7124},{"date":"2019-07-15","close":7758.7632},{"date":"2019-07-16","close":7742.1138},{"date":"2019-07-17","close":7567.2915},{"date":"2019-07-18","close":7583.9414},{"date":"2019-07-19","close":7617.2402},{"date":"2019-07-22","close":7683.8389},{"date":"2019-07-23","close":7617.2402},{"date":"2019-07-24","close":7608.916},{"date":"2019-07-25","close":7608.916},{"date":"2019-07-26","close":7558.9668},{"date":"2019-07-29","close":7500.6929},{"date":"2019-07-30","close":7533.9922},{"date":"2019-07-31","close":7467.3936},{"date":"2019-08-01","close":7450.7437},{"date":"2019-08-02","close":7459.0684},{"date":"2019-08-05","close":7425.769},{"date":"2019-08-06","close":7034.5005},{"date":"2019-08-07","close":7159.3735},{"date":"2019-08-08","close":7217.6475},{"date":"2019-08-09","close":7051.1504},{"date":"2019-08-12","close":7117.7495},{"date":"2019-08-13","close":6992.877},{"date":"2019-08-14","close":6934.6025},{"date":"2019-08-16","close":6809.73},{"date":"2019-08-19","close":6759.7798},{"date":"2019-08-20","close":6759.7798},{"date":"2019-08-21","close":6793.0796},{"date":"2019-08-22","close":6826.3789},{"date":"2019-08-23","close":6834.7041},{"date":"2019-08-26","close":6826.3789},{"date":"2019-08-27","close":6876.3286},{"date":"2019-08-28","close":6909.6274},{"date":"2019-08-29","close":6951.252},{"date":"2019-08-30","close":6784.7549},{"date":"2019-09-02","close":6693.1816},{"date":"2019-09-03","close":6709.8315},{"date":"2019-09-04","close":6693.1816},{"date":"2019-09-05","close":6709.8315},{"date":"2019-09-06","close":6693.1816},{"date":"2019-09-09","close":6843.0288},{"date":"2019-09-10","close":6843.0288},{"date":"2019-09-11","close":6818.0542},{"date":"2019-09-16","close":6834.7041},{"date":"2019-09-17","close":6809.73},{"date":"2019-09-18","close":6776.4302},{"date":"2019-09-19","close":6784.7549},{"date":"2019-09-20","close":6676.5322},{"date":"2019-09-23","close":6718.1562},{"date":"2019-09-24","close":6676.5322},{"date":"2019-09-25","close":6568.3086},{"date":"2019-09-26","close":6609.9331},{"date":"2019-09-27","close":6576.6338},{"date":"2019-09-30","close":6568.3086},{"date":"2019-10-01","close":6476.7354},{"date":"2019-10-02","close":6360.1875},{"date":"2019-10-04","close":6260.2896},{"date":"2019-10-07","close":6218.665},{"date":"2019-10-08","close":6226.9902},{"date":"2019-10-10","close":6210.3408},{"date":"2019-10-11","close":6202.0156},{"date":"2019-10-14","close":6202.0156},{"date":"2019-10-15","close":6193.6904},{"date":"2019-10-16","close":6202.0156},{"date":"2019-10-17","close":6185.3652},{"date":"2019-10-18","close":6193.6904},{"date":"2019-10-21","close":6102.1167},{"date":"2019-10-22","close":5985.5698},{"date":"2019-10-23","close":5935.6201},{"date":"2019-10-24","close":5935.6201},{"date":"2019-10-25","close":5827.3975},{"date":"2019-10-28","close":5860.6968},{"date":"2019-10-29","close":5893.9966},{"date":"2019-10-30","close":5918.9707},{"date":"2019-10-31","close":5910.6455},{"date":"2019-11-01","close":5977.2446},{"date":"2019-11-04","close":6043.8438},{"date":"2019-11-05","close":6052.1685},{"date":"2019-11-06","close":6068.8179},{"date":"2019-11-07","close":6060.4932},{"date":"2019-11-08","close":6052.1685},{"date":"2019-11-11","close":6052.1685},{"date":"2019-11-12","close":6052.1685},{"date":"2019-11-13","close":6043.8438},{"date":"2019-11-14","close":6035.5186},{"date":"2019-11-15","close":6043.8438},{"date":"2019-11-18","close":6035.5186},{"date":"2019-11-19","close":6052.1685},{"date":"2019-11-20","close":6027.1934},{"date":"2019-11-21","close":6060.4932},{"date":"2019-11-22","close":6068.8179},{"date":"2019-11-25","close":6102.1167},{"date":"2019-11-26","close":6135.4165},{"date":"2019-11-27","close":6110.4419},{"date":"2019-11-28","close":6085.4678},{"date":"2019-11-29","close":6035.5186},{"date":"2019-12-02","close":6052.1685},{"date":"2019-12-03","close":6043.8438},{"date":"2019-12-04","close":5993.894},{"date":"2019-12-05","close":5977.2446},{"date":"2019-12-06","close":5943.9448},{"date":"2019-12-09","close":5952.27},{"date":"2019-12-10","close":5952.27},{"date":"2019-12-11","close":5993.894},{"date":"2019-12-12","close":5952.27},{"date":"2019-12-13","close":5977.2446},{"date":"2019-12-16","close":5977.2446},{"date":"2019-12-17","close":6002.2192},{"date":"2019-12-18","close":6010.5439},{"date":"2019-12-19","close":6052.1685},{"date":"2019-12-20","close":5993.894},{"date":"2019-12-23","close":5993.894},{"date":"2019-12-24","close":6002.2192},{"date":"2019-12-26","close":6010.5439},{"date":"2019-12-27","close":6087.0576},{"date":"2019-12-30","close":6087.0576},{"date":"2020-01-02","close":6112.5615},{"date":"2020-01-03","close":6121.063},{"date":"2020-01-06","close":6053.0508},{"date":"2020-01-07","close":5993.5405},{"date":"2020-01-08","close":5951.0337},{"date":"2020-01-09","close":6019.0459},{"date":"2020-01-10","close":6010.5439},{"date":"2020-01-13","close":6010.5439},{"date":"2020-01-14","close":6002.0425},{"date":"2020-01-15","close":6010.5439},{"date":"2020-01-16","close":5993.5405},{"date":"2020-01-17","close":6027.5464},{"date":"2020-01-20","close":6027.5464},{"date":"2020-01-21","close":6002.0425},{"date":"2020-01-22","close":5985.0391},{"date":"2020-01-23","close":5951.0337},{"date":"2020-01-28","close":5823.5117},{"date":"2020-01-29","close":5840.5142},{"date":"2020-01-30","close":5746.9985},{"date":"2020-01-31","close":5746.9985},{"date":"2020-02-03","close":5729.9946},{"date":"2020-02-04","close":5764.0015},{"date":"2020-02-05","close":5746.9985},{"date":"2020-02-06","close":5738.4961},{"date":"2020-02-07","close":5746.9985},{"date":"2020-02-10","close":5687.4878},{"date":"2020-02-11","close":5729.9946},{"date":"2020-02-12","close":5661.9834},{"date":"2020-02-13","close":5644.9795},{"date":"2020-02-14","close":5644.9795},{"date":"2020-02-17","close":5610.9741},{"date":"2020-02-18","close":5568.4668},{"date":"2020-02-19","close":5483.4521},{"date":"2020-02-20","close":5491.9541},{"date":"2020-02-21","close":5432.4438},{"date":"2020-02-24","close":5321.9238},{"date":"2020-02-25","close":5398.4375},{"date":"2020-02-26","close":5398.4375},{"date":"2020-02-27","close":5347.4282},{"date":"2020-02-28","close":5228.4082},{"date":"2020-03-02","close":5279.4165},{"date":"2020-03-03","close":5279.4165},{"date":"2020-03-04","close":5219.9062},{"date":"2020-03-05","close":5219.9062},{"date":"2020-03-06","close":5168.8984},{"date":"2020-03-09","close":5168.8984},{"date":"2020-03-10","close":4939.3579},{"date":"2020-03-11","close":4871.3462},{"date":"2020-03-12","close":4871.3462},{"date":"2020-03-13","close":4624.8022},{"date":"2020-03-16","close":4471.7769},{"date":"2020-03-17","close":4250.7388},{"date":"2020-03-18","close":4284.7441},{"date":"2020-03-19","close":3868.1716},{"date":"2020-03-20","close":3855.4194},{"date":"2020-03-23","close":3528.1125},{"date":"2020-03-24","close":3519.6113},{"date":"2020-03-25","close":3613.1274},{"date":"2020-03-26","close":3655.6348},{"date":"2020-03-27","close":3753.4019},{"date":"2020-03-30","close":3783.1567},{"date":"2020-03-31","close":3910.679},{"date":"2020-04-01","close":3978.6904},{"date":"2020-04-02","close":4004.1951},{"date":"2020-04-03","close":4055.2041},{"date":"2020-04-06","close":4165.7231},{"date":"2020-04-07","close":4246.4873},{"date":"2020-04-08","close":4327.251},{"date":"2020-04-09","close":4463.2749},{"date":"2020-04-10","close":4667.3105},{"date":"2020-04-13","close":4633.3042},{"date":"2020-04-14","close":4616.3018},{"date":"2020-04-16","close":4616.3018},{"date":"2020-04-17","close":4658.8091},{"date":"2020-04-20","close":4624.8022},{"date":"2020-04-21","close":4471.7769},{"date":"2020-04-22","close":4429.269},{"date":"2020-04-23","close":4505.7827},{"date":"2020-04-24","close":4505.7827},{"date":"2020-04-27","close":4641.8062},{"date":"2020-04-28","close":4709.8179},{"date":"2020-04-29","close":4760.8267},{"date":"2020-05-04","close":4837.3403},{"date":"2020-05-06","close":4879.8472},{"date":"2020-05-07","close":5126.3901},{"date":"2020-05-08","close":5194.4023},{"date":"2020-05-11","close":5211.4053},{"date":"2020-05-12","close":5032.874},{"date":"2020-05-13","close":4879.8472},{"date":"2020-05-14","close":4837.3403},{"date":"2020-05-15","close":4879.8472},{"date":"2020-05-18","close":4854.3433},{"date":"2020-05-19","close":4939.3579},{"date":"2020-05-20","close":5058.3779},{"date":"2020-05-21","close":5126.3901},{"date":"2020-05-22","close":5075.3813},{"date":"2020-05-25","close":5075.3813},{"date":"2020-05-26","close":5109.3877},{"date":"2020-05-27","close":5015.8706},{"date":"2020-05-28","close":4828.8389},{"date":"2020-05-29","close":4828.8389},{"date":"2020-06-01","close":4862.8447},{"date":"2020-06-02","close":4905.3521},{"date":"2020-06-03","close":4956.3604},{"date":"2020-06-04","close":5032.874},{"date":"2020-06-05","close":5092.3843},{"date":"2020-06-08","close":4964.8618},{"date":"2020-06-09","close":4990.3662},{"date":"2020-06-10","close":4990.3662},{"date":"2020-06-11","close":4930.856},{"date":"2020-06-12","close":4820.3369},{"date":"2020-06-15","close":4735.3218},{"date":"2020-06-16","close":4769.3286},{"date":"2020-06-17","close":4820.3369},{"date":"2020-06-18","close":4973.3638},{"date":"2020-06-19","close":5746.9985},{"date":"2020-06-22","close":5670.4849},{"date":"2020-06-23","close":5423.9424},{"date":"2020-06-24","close":5355.9302},{"date":"2020-06-25","close":5143.3931},{"date":"2020-06-26","close":5236.9097},{"date":"2020-06-29","close":5151.8945},{"date":"2020-06-30","close":5126.3901},{"date":"2020-07-01","close":5058.3779},{"date":"2020-07-02","close":5117.8887},{"date":"2020-07-03","close":5245.4106},{"date":"2020-07-06","close":5457.9478},{"date":"2020-07-07","close":5568.4668},{"date":"2020-07-08","close":5687.4878},{"date":"2020-07-09","close":5678.9863},{"date":"2020-07-10","close":5593.9717},{"date":"2020-07-13","close":5534.4614},{"date":"2020-07-14","close":5517.458},{"date":"2020-07-15","close":5491.9541},{"date":"2020-07-16","close":5517.458},{"date":"2020-07-17","close":5440.9453},{"date":"2020-07-20","close":5372.9331},{"date":"2020-07-21","close":5755.5},{"date":"2020-07-22","close":5653.4814},{"date":"2020-07-23","close":6036.0479},{"date":"2020-07-24","close":6172.0723},{"date":"2020-07-27","close":6027.5464},{"date":"2020-07-28","close":5883.0215},{"date":"2020-07-29","close":5806.5083},{"date":"2020-07-30","close":5789.5059},{"date":"2020-07-31","close":5755.5},{"date":"2020-08-03","close":5619.4761},{"date":"2020-08-04","close":5704.4907},{"date":"2020-08-05","close":5712.9917},{"date":"2020-08-06","close":5738.4961},{"date":"2020-08-07","close":5891.5229},{"date":"2020-08-10","close":5942.5317},{"date":"2020-08-11","close":5959.5347},{"date":"2020-08-12","close":5985.0391},{"date":"2020-08-13","close":5934.0308},{"date":"2020-08-14","close":6019.0459},{"date":"2020-08-18","close":5806.5083},{"date":"2020-08-19","close":5789.5059},{"date":"2020-08-20","close":5619.4761},{"date":"2020-08-21","close":5687.4878},{"date":"2020-08-24","close":5670.4849},{"date":"2020-08-25","close":5678.9863},{"date":"2020-08-26","close":5968.0361},{"date":"2020-08-27","close":5917.0278},{"date":"2020-08-28","close":6070.0537},{"date":"2020-08-31","close":6163.5703},{"date":"2020-09-01","close":6240.083},{"date":"2020-09-02","close":6376.1074},{"date":"2020-09-03","close":6359.1045},{"date":"2020-09-04","close":6265.5879},{"date":"2020-09-07","close":6180.5737},{"date":"2020-09-08","close":6172.0723},{"date":"2020-09-09","close":6138.0659},{"date":"2020-09-10","close":6231.5815},{"date":"2020-09-11","close":6223.0801},{"date":"2020-09-14","close":6206.0776},{"date":"2020-09-15","close":6197.5762},{"date":"2020-09-16","close":6163.5703},{"date":"2020-09-17","close":6197.5762},{"date":"2020-09-18","close":6206.0776},{"date":"2020-09-21","close":6112.5615},{"date":"2020-09-22","close":5857.5171},{"date":"2020-09-23","close":5866.019},{"date":"2020-09-24","close":5866.019},{"date":"2020-09-25","close":5866.019},{"date":"2020-09-28","close":5908.5254},{"date":"2020-09-29","close":5925.5288},{"date":"2020-10-05","close":5874.52},{"date":"2020-10-06","close":5866.019},{"date":"2020-10-07","close":5849.0161},{"date":"2020-10-08","close":5917.0278},{"date":"2020-10-12","close":5832.0132},{"date":"2020-10-13","close":5789.5059},{"date":"2020-10-14","close":5789.5059},{"date":"2020-10-15","close":5738.4961},{"date":"2020-10-16","close":5917.0278},{"date":"2020-10-19","close":5772.502},{"date":"2020-10-20","close":5738.4961},{"date":"2020-10-21","close":5806.5083},{"date":"2020-10-22","close":5815.0098},{"date":"2020-10-23","close":5900.0239},{"date":"2020-10-26","close":5823.5117},{"date":"2020-10-27","close":5798.0068},{"date":"2020-10-28","close":5857.5171},{"date":"2020-10-29","close":5840.5142},{"date":"2020-10-30","close":5823.5117},{"date":"2020-11-02","close":5798.0068},{"date":"2020-11-03","close":5806.5083},{"date":"2020-11-04","close":5823.5117},{"date":"2020-11-05","close":5823.5117},{"date":"2020-11-06","close":5806.5083},{"date":"2020-11-09","close":5908.5254},{"date":"2020-11-10","close":6036.0479},{"date":"2020-11-11","close":6308.0952},{"date":"2020-11-12","close":6223.0801},{"date":"2020-11-13","close":6223.0801},{"date":"2020-11-16","close":6291.0923},{"date":"2020-11-17","close":6316.5967},{"date":"2020-11-18","close":6410.1128},{"date":"2020-11-19","close":6367.6055},{"date":"2020-11-20","close":6316.5967},{"date":"2020-11-23","close":6240.083},{"date":"2020-11-24","close":6299.5938},{"date":"2020-11-25","close":6316.5967},{"date":"2020-11-26","close":6325.0981},{"date":"2020-11-27","close":6393.1104},{"date":"2020-11-30","close":6274.0898},{"date":"2020-12-01","close":6274.0898},{"date":"2020-12-02","close":6257.0869},{"date":"2020-12-03","close":6257.0869},{"date":"2020-12-04","close":6155.0684},{"date":"2020-12-07","close":6163.5703},{"date":"2020-12-08","close":6257.0869},{"date":"2020-12-09","close":6308.0952},{"date":"2020-12-10","close":6325.0981},{"date":"2020-12-11","close":6775.6768},{"date":"2020-12-14","close":6639.6533},{"date":"2020-12-15","close":6784.1787},{"date":"2020-12-16","close":6775.6768},{"date":"2020-12-17","close":6792.6797},{"date":"2020-12-18","close":6775.6768},{"date":"2020-12-21","close":6877.6938},{"date":"2020-12-22","close":6724.668},{"date":"2020-12-23","close":6911.7002},{"date":"2020-12-24","close":6945.7061},{"date":"2020-12-28","close":6860.6914},{"date":"2020-12-29","close":6929.9912},{"date":"2020-12-30","close":6938.6533},{"date":"2021-01-04","close":6990.6289},{"date":"2021-01-05","close":6973.3037},{"date":"2021-01-06","close":7493.0537},{"date":"2021-01-07","close":7380.4409},{"date":"2021-01-08","close":7311.1411},{"date":"2021-01-11","close":7345.7905},{"date":"2021-01-12","close":7441.0776},{"date":"2021-01-13","close":7475.7275},{"date":"2021-01-14","close":7380.4409},{"date":"2021-01-15","close":7319.8032},{"date":"2021-01-18","close":7579.6772},{"date":"2021-01-19","close":7614.3281},{"date":"2021-01-20","close":7761.5903},{"date":"2021-01-21","close":7770.2534},{"date":"2021-01-22","close":7700.9526},{"date":"2021-01-25","close":7735.6025},{"date":"2021-01-26","close":7562.353},{"date":"2021-01-27","close":7484.3906},{"date":"2021-01-28","close":7458.4028},{"date":"2021-01-29","close":7224.5161},{"date":"2021-02-01","close":7259.1655},{"date":"2021-02-02","close":7345.7905},{"date":"2021-02-03","close":7311.1411},{"date":"2021-02-04","close":7103.2407},{"date":"2021-02-05","close":7146.5537},{"date":"2021-02-08","close":7311.1411},{"date":"2021-02-09","close":7207.1904},{"date":"2021-02-10","close":7233.1782},{"date":"2021-02-15","close":7276.4907},{"date":"2021-02-16","close":7259.1655},{"date":"2021-02-17","close":7293.8159},{"date":"2021-02-18","close":7363.1157},{"date":"2021-02-19","close":7640.3154},{"date":"2021-02-22","close":7545.0283},{"date":"2021-02-23","close":7648.978},{"date":"2021-02-24","close":7510.3779},{"date":"2021-02-25","close":7683.6274},{"date":"2021-02-26","close":7475.7275},{"date":"2021-03-02","close":7510.3779},{"date":"2021-03-03","close":7683.6274},{"date":"2021-03-04","close":7709.6147},{"date":"2021-03-05","close":7666.3032},{"date":"2021-03-08","close":7579.6772},{"date":"2021-03-09","close":7631.6528},{"date":"2021-03-10","close":7493.0537},{"date":"2021-03-11","close":7597.0029},{"date":"2021-03-12","close":7622.9902},{"date":"2021-03-15","close":7648.978},{"date":"2021-03-16","close":7674.9653},{"date":"2021-03-17","close":7700.9526},{"date":"2021-03-18","close":7865.54},{"date":"2021-03-19","close":7882.8647},{"date":"2021-03-22","close":7882.8647},{"date":"2021-03-23","close":7839.5527},{"date":"2021-03-24","close":7796.2407},{"date":"2021-03-25","close":7839.5527},{"date":"2021-03-26","close":7978.1523},{"date":"2021-03-29","close":8082.1016},{"date":"2021-03-30","close":8203.377},{"date":"2021-03-31","close":8186.0518},{"date":"2021-04-01","close":8203.377},{"date":"2021-04-02","close":8203.377},{"date":"2021-04-05","close":8212.0391},{"date":"2021-04-06","close":8220.7021},{"date":"2021-04-07","close":8238.0273},{"date":"2021-04-08","close":8341.9766},{"date":"2021-04-09","close":8445.9258},{"date":"2021-04-12","close":8662.4902},{"date":"2021-04-13","close":8792.4258},{"date":"2021-04-14","close":8792.4258},{"date":"2021-04-15","close":8662.4902},{"date":"2021-04-16","close":8879.0508},{"date":"2021-04-19","close":9008.9893},{"date":"2021-04-20","close":9442.1123},{"date":"2021-04-21","close":9225.5518},{"date":"2021-04-22","close":9528.7383},{"date":"2021-04-23","close":9745.3008},{"date":"2021-04-26","close":9701.9873},{"date":"2021-04-27","close":9268.8633},{"date":"2021-04-28","close":9095.6133},{"date":"2021-04-29","close":9312.1748},{"date":"2021-04-30","close":8749.1123},{"date":"2021-05-03","close":8792.4258},{"date":"2021-05-04","close":8879.0508},{"date":"2021-05-06","close":9268.8633},{"date":"2021-05-07","close":9268.8633},{"date":"2021-05-10","close":9528.7383},{"date":"2021-05-11","close":9528.7383},{"date":"2021-05-12","close":9442.1123},{"date":"2021-05-13","close":9398.7998},{"date":"2021-05-14","close":9398.7998},{"date":"2021-05-17","close":9485.4258},{"date":"2021-05-18","close":9355.4883},{"date":"2021-05-20","close":9442.1123},{"date":"2021-05-21","close":9355.4883},{"date":"2021-05-24","close":9095.6133},{"date":"2021-05-25","close":9095.6133},{"date":"2021-05-26","close":9138.9248},{"date":"2021-05-27","close":9268.8633},{"date":"2021-05-28","close":9355.4883},{"date":"2021-05-31","close":9398.7998},{"date":"2021-06-01","close":9355.4883},{"date":"2021-06-02","close":9398.7998},{"date":"2021-06-03","close":9355.4883},{"date":"2021-06-04","close":9398.7998},{"date":"2021-06-07","close":9355.4883},{"date":"2021-06-08","close":9355.4883},{"date":"2021-06-09","close":9312.1748},{"date":"2021-06-10","close":9355.4883},{"date":"2021-06-11","close":9961.8613},{"date":"2021-06-14","close":10178.4248},{"date":"2021-06-15","close":10005.1748},{"date":"2021-06-16","close":9918.5488},{"date":"2021-06-17","close":9745.3008},{"date":"2021-06-18","close":9528.7383},{"date":"2021-06-21","close":9355.4883},{"date":"2021-06-22","close":9615.3633},{"date":"2021-06-23","close":9442.1123},{"date":"2021-06-24","close":9355.4883},{"date":"2021-06-25","close":9355.4883},{"date":"2021-06-28","close":9268.8633},{"date":"2021-06-29","close":9182.2383},{"date":"2021-06-30","close":9225.5518},{"date":"2021-07-01","close":9138.9248},{"date":"2021-07-02","close":9095.6133},{"date":"2021-07-05","close":8792.4258},{"date":"2021-07-06","close":8879.0508},{"date":"2021-07-07","close":8879.0508},{"date":"2021-07-08","close":8792.4258},{"date":"2021-07-09","close":8558.5391},{"date":"2021-07-12","close":8749.1123},{"date":"2021-07-13","close":8749.1123},{"date":"2021-07-14","close":8879.0508},{"date":"2021-07-15","close":8965.6768},{"date":"2021-07-16","close":9008.9893},{"date":"2021-07-19","close":8965.6768},{"date":"2021-07-20","close":8792.4258},{"date":"2021-07-21","close":8662.4902},{"date":"2021-07-22","close":8662.4902},{"date":"2021-07-23","close":8705.8027},{"date":"2021-07-26","close":8636.5029},{"date":"2021-07-27","close":8705.8027},{"date":"2021-07-28","close":8662.4902},{"date":"2021-07-29","close":8705.8027},{"date":"2021-07-30","close":8662.4902},{"date":"2021-08-02","close":8705.8027},{"date":"2021-08-03","close":8610.5146},{"date":"2021-08-04","close":8610.5146},{"date":"2021-08-05","close":8593.1895},{"date":"2021-08-06","close":8653.8262},{"date":"2021-08-09","close":8662.4902},{"date":"2021-08-10","close":8636.5029},{"date":"2021-08-11","close":8636.5029},{"date":"2021-08-12","close":8705.8027},{"date":"2021-08-13","close":8662.4902},{"date":"2021-08-17","close":9008.9893},{"date":"2021-08-18","close":9268.8633},{"date":"2021-08-19","close":9138.9248},{"date":"2021-08-20","close":8922.3643},{"date":"2021-08-23","close":8879.0508},{"date":"2021-08-24","close":9095.6133},{"date":"2021-08-25","close":9701.9873},{"date":"2021-08-26","close":9788.6123},{"date":"2021-08-27","close":9528.7383},{"date":"2021-08-30","close":9572.0508},{"date":"2021-08-31","close":9528.7383},{"date":"2021-09-01","close":9745.3008},{"date":"2021-09-02","close":9745.3008},{"date":"2021-09-03","close":9788.6123},{"date":"2021-09-06","close":9745.3008},{"date":"2021-09-07","close":9701.9873},{"date":"2021-09-08","close":9572.0508},{"date":"2021-09-09","close":9572.0508},{"date":"2021-09-10","close":9745.3008},{"date":"2021-09-13","close":10048.4873},{"date":"2021-09-14","close":10265.0488},{"date":"2021-09-15","close":10654.8613},{"date":"2021-09-16","close":11131.2979},{"date":"2021-09-17","close":10568.2373},{"date":"2021-09-23","close":10481.6113},{"date":"2021-09-24","close":10048.4873},{"date":"2021-09-27","close":9918.5488},{"date":"2021-09-28","close":9831.9258},{"date":"2021-09-29","close":9831.9258},{"date":"2021-09-30","close":10308.3613},{"date":"2021-10-01","close":10091.7998},{"date":"2021-10-05","close":9831.9258},{"date":"2021-10-06","close":9918.5488},{"date":"2021-10-07","close":9831.9258},{"date":"2021-10-08","close":10005.1748},{"date":"2021-10-12","close":9918.5488},{"date":"2021-10-13","close":10005.1748},{"date":"2021-10-14","close":10048.4873},{"date":"2021-10-15","close":10178.4248},{"date":"2021-10-18","close":10135.1123},{"date":"2021-10-19","close":10221.7363},{"date":"2021-10-20","close":10048.4873},{"date":"2021-10-21","close":10091.7998},{"date":"2021-10-22","close":10048.4873},{"date":"2021-10-25","close":9831.9258},{"date":"2021-10-26","close":10135.1123},{"date":"2021-10-27","close":10005.1748},{"date":"2021-10-28","close":10005.1748},{"date":"2021-10-29","close":9918.5488},{"date":"2021-11-01","close":9918.5488},{"date":"2021-11-02","close":10351.6748},{"date":"2021-11-03","close":10091.7998},{"date":"2021-11-04","close":9961.8613},{"date":"2021-11-05","close":9918.5488},{"date":"2021-11-08","close":10091.7998},{"date":"2021-11-09","close":9918.5488},{"date":"2021-11-10","close":9615.3633},{"date":"2021-11-11","close":9658.6748},{"date":"2021-11-12","close":9701.9873},{"date":"2021-11-15","close":9875.2383},{"date":"2021-11-16","close":9615.3633},{"date":"2021-11-17","close":9268.8633},{"date":"2021-11-18","close":9268.8633},{"date":"2021-11-19","close":9268.8633},{"date":"2021-11-22","close":9355.4883},{"date":"2021-11-23","close":9268.8633},{"date":"2021-11-24","close":9268.8633},{"date":"2021-11-25","close":9138.9248},{"date":"2021-11-26","close":8965.6768},{"date":"2021-11-29","close":8601.8506},{"date":"2021-11-30","close":8584.5264},{"date":"2021-12-01","close":8749.1123},{"date":"2021-12-02","close":8749.1123},{"date":"2021-12-03","close":8922.3643},{"date":"2021-12-06","close":8749.1123},{"date":"2021-12-07","close":8922.3643},{"date":"2021-12-08","close":9095.6133},{"date":"2021-12-09","close":9268.8633},{"date":"2021-12-10","close":9225.5518},{"date":"2021-12-13","close":9095.6133},{"date":"2021-12-14","close":9182.2383},{"date":"2021-12-15","close":9225.5518},{"date":"2021-12-16","close":9052.3008},{"date":"2021-12-17","close":9052.3008},{"date":"2021-12-20","close":8835.7393},{"date":"2021-12-21","close":8922.3643},{"date":"2021-12-22","close":8922.3643},{"date":"2021-12-23","close":9052.3008},{"date":"2021-12-24","close":9095.6133},{"date":"2021-12-27","close":9182.2383},{"date":"2021-12-28","close":9355.4883},{"date":"2021-12-29","close":9622.7871},{"date":"2021-12-30","close":9533.6885},{"date":"2022-01-03","close":10650.0},{"date":"2022-01-04","close":9667.3389},{"date":"2022-01-05","close":9711.8877},{"date":"2022-01-06","close":9711.8877},{"date":"2022-01-07","close":9667.3389},{"date":"2022-01-10","close":9667.3389},{"date":"2022-01-11","close":9489.1377},{"date":"2022-01-12","close":9622.7871},{"date":"2022-01-13","close":9667.3389},{"date":"2022-01-14","close":9489.1377},{"date":"2022-01-17","close":9355.4883},{"date":"2022-01-18","close":9355.4883},{"date":"2022-01-19","close":9310.9385},{"date":"2022-01-20","close":9355.4883},{"date":"2022-01-21","close":9355.4883},{"date":"2022-01-24","close":9266.3887},{"date":"2022-01-25","close":8999.0889},{"date":"2022-01-26","close":8999.0889},{"date":"2022-01-27","close":8865.4385},{"date":"2022-01-28","close":9132.7393},{"date":"2022-02-03","close":9400.0391},{"date":"2022-02-04","close":9489.1377},{"date":"2022-02-07","close":10335.5869},{"date":"2022-02-08","close":10335.5869},{"date":"2022-02-09","close":10335.5869},{"date":"2022-02-10","close":11582.9863},{"date":"2022-02-11","close":11048.3867},{"date":"2022-02-14","close":10602.8867},{"date":"2022-02-15","close":10602.8867},{"date":"2022-02-16","close":10781.0869},{"date":"2022-02-17","close":10380.1367},{"date":"2022-02-18","close":10513.7871},{"date":"2022-02-21","close":10513.7871},{"date":"2022-02-22","close":10513.7871},{"date":"2022-02-23","close":10513.7871},{"date":"2022-02-24","close":10558.3359},{"date":"2022-02-25","close":10602.8867},{"date":"2022-02-28","close":10602.8867},{"date":"2022-03-02","close":10513.7871},{"date":"2022-03-03","close":10558.3359},{"date":"2022-03-04","close":10558.3359},{"date":"2022-03-07","close":9845.5381},{"date":"2022-03-08","close":9800.9883},{"date":"2022-03-10","close":9800.9883},{"date":"2022-03-11","close":9800.9883},{"date":"2022-03-14","close":10246.4873},{"date":"2022-03-15","close":10246.4873},{"date":"2022-03-16","close":10246.4873},{"date":"2022-03-17","close":10246.4873},{"date":"2022-03-18","close":10157.3877},{"date":"2022-03-21","close":10157.3877},{"date":"2022-03-22","close":10380.1367},{"date":"2022-03-23","close":10380.1367},{"date":"2022-03-24","close":10424.6875},{"date":"2022-03-25","close":10513.7871},{"date":"2022-03-28","close":10469.2383},{"date":"2022-03-29","close":10424.6875},{"date":"2022-03-30","close":10246.4873},{"date":"2022-03-31","close":10335.5869},{"date":"2022-04-01","close":10291.0361},{"date":"2022-04-04","close":10469.2383},{"date":"2022-04-05","close":10558.3359},{"date":"2022-04-06","close":10424.6875},{"date":"2022-04-07","close":10291.0361},{"date":"2022-04-08","close":10291.0361},{"date":"2022-04-11","close":10201.9375},{"date":"2022-04-12","close":10380.1367},{"date":"2022-04-13","close":10424.6875},{"date":"2022-04-14","close":11137.4854},{"date":"2022-04-15","close":11137.4854},{"date":"2022-04-18","close":11137.4854},{"date":"2022-04-19","close":10781.0869},{"date":"2022-04-20","close":11003.8369},{"date":"2022-04-21","close":11315.6865},{"date":"2022-04-22","close":11137.4854},{"date":"2022-04-25","close":10691.9863},{"date":"2022-04-26","close":10825.6367},{"date":"2022-04-27","close":10736.5371},{"date":"2022-04-28","close":10781.0869},{"date":"2022-04-29","close":10959.2861},{"date":"2022-05-02","close":11048.3867},{"date":"2022-05-03","close":11226.5859},{"date":"2022-05-04","close":11182.0361},{"date":"2022-05-06","close":11048.3867},{"date":"2022-05-09","close":11950.0},{"date":"2022-05-10","close":10647.4365},{"date":"2022-05-11","close":10602.8867},{"date":"2022-05-12","close":11003.8369},{"date":"2022-05-13","close":11003.8369},{"date":"2022-05-16","close":10914.7363},{"date":"2022-05-17","close":10602.8867},{"date":"2022-05-18","close":10513.7871},{"date":"2022-05-19","close":10469.2383},{"date":"2022-05-20","close":10558.3359},{"date":"2022-05-23","close":10558.3359},{"date":"2022-05-24","close":10380.1367},{"date":"2022-05-25","close":10424.6875},{"date":"2022-05-26","close":10424.6875},{"date":"2022-05-27","close":10380.1367},{"date":"2022-05-30","close":10424.6875},{"date":"2022-05-31","close":10380.1367},{"date":"2022-06-02","close":10335.5869},{"date":"2022-06-03","close":10291.0361},{"date":"2022-06-07","close":10068.2881},{"date":"2022-06-08","close":10112.8379},{"date":"2022-06-09","close":9979.1875},{"date":"2022-06-10","close":9890.0879},{"date":"2022-06-13","close":9444.5879},{"date":"2022-06-14","close":9221.8379},{"date":"2022-06-15","close":8892.1689},{"date":"2022-06-16","close":9043.6387},{"date":"2022-06-17","close":8794.1592},{"date":"2022-06-20","close":8473.4004},{"date":"2022-06-21","close":8535.7686},{"date":"2022-06-22","close":8375.3887},{"date":"2022-06-23","close":8063.5405},{"date":"2022-06-24","close":8241.7402},{"date":"2022-06-27","close":8464.4893},{"date":"2022-06-28","close":8473.4004},{"date":"2022-06-29","close":8215.0098},{"date":"2022-06-30","close":8143.7295},{"date":"2022-07-01","close":8125.9097},{"date":"2022-07-04","close":8018.9897},{"date":"2022-07-05","close":8108.0889},{"date":"2022-07-06","close":8241.7402},{"date":"2022-07-07","close":8553.5898},{"date":"2022-07-08","close":8509.0391},{"date":"2022-07-11","close":8428.8496},{"date":"2022-07-12","close":8259.5596},{"date":"2022-07-13","close":8339.749},{"date":"2022-07-14","close":8313.0205},{"date":"2022-07-15","close":8384.2998},{"date":"2022-07-18","close":8598.1396},{"date":"2022-07-19","close":8901.0791},{"date":"2022-07-20","close":8909.9893},{"date":"2022-07-21","close":8838.709},{"date":"2022-07-22","close":8954.5391},{"date":"2022-07-25","close":8954.5391},{"date":"2022-07-26","close":8954.5391},{"date":"2022-07-27","close":8954.5391},{"date":"2022-07-28","close":9043.6387},{"date":"2022-07-29","close":9177.2881},{"date":"2022-08-01","close":9177.2881},{"date":"2022-08-02","close":9266.3887},{"date":"2022-08-03","close":9400.0391},{"date":"2022-08-04","close":9400.0391},{"date":"2022-08-05","close":9355.4883},{"date":"2022-08-08","close":9355.4883},{"date":"2022-08-09","close":9355.4883},{"date":"2022-08-10","close":9400.0391},{"date":"2022-08-11","close":9533.6885},{"date":"2022-08-12","close":9711.8877},{"date":"2022-08-16","close":9533.6885},{"date":"2022-08-17","close":9177.2881},{"date":"2022-08-18","close":9088.1885},{"date":"2022-08-19","close":8999.0889},{"date":"2022-08-22","close":9444.5879},{"date":"2022-08-23","close":9266.3887},{"date":"2022-08-24","close":9355.4883},{"date":"2022-08-25","close":9444.5879},{"date":"2022-08-26","close":9444.5879},{"date":"2022-08-29","close":9355.4883},{"date":"2022-08-30","close":9444.5879},{"date":"2022-08-31","close":9756.4375},{"date":"2022-09-01","close":9711.8877},{"date":"2022-09-02","close":9667.3389},{"date":"2022-09-05","close":9800.9883},{"date":"2022-09-06","close":9845.5381},{"date":"2022-09-07","close":9890.0879},{"date":"2022-09-08","close":9934.6377},{"date":"2022-09-13","close":10201.9375},{"date":"2022-09-14","close":10335.5869},{"date":"2022-09-15","close":10380.1367},{"date":"2022-09-16","close":10335.5869},{"date":"2022-09-19","close":10112.8379},{"date":"2022-09-20","close":10157.3877},{"date":"2022-09-21","close":10291.0361},{"date":"2022-09-22","close":10201.9375},{"date":"2022-09-23","close":10068.2881},{"date":"2022-09-26","close":9266.3887},{"date":"2022-09-27","close":9310.9385},{"date":"2022-09-28","close":9266.3887},{"date":"2022-09-29","close":9043.6387},{"date":"2022-09-30","close":9088.1885},{"date":"2022-10-04","close":9355.4883},{"date":"2022-10-05","close":8901.0791},{"date":"2022-10-06","close":8954.5391},{"date":"2022-10-07","close":8954.5391},{"date":"2022-10-11","close":8731.7891},{"date":"2022-10-12","close":8794.1592},{"date":"2022-10-13","close":8642.6895},{"date":"2022-10-14","close":8865.4385},{"date":"2022-10-17","close":8909.9893},{"date":"2022-10-18","close":9177.2881},{"date":"2022-10-19","close":9088.1885},{"date":"2022-10-20","close":9221.8379},{"date":"2022-10-21","close":9266.3887},{"date":"2022-10-24","close":9310.9385},{"date":"2022-10-25","close":9177.2881},{"date":"2022-10-26","close":9177.2881},{"date":"2022-10-27","close":9177.2881},{"date":"2022-10-28","close":9132.7393},{"date":"2022-10-31","close":9266.3887},{"date":"2022-11-01","close":9667.3389},{"date":"2022-11-02","close":9266.3887},{"date":"2022-11-03","close":9266.3887},{"date":"2022-11-04","close":9310.9385},{"date":"2022-11-07","close":9400.0391},{"date":"2022-11-08","close":9310.9385},{"date":"2022-11-09","close":9400.0391},{"date":"2022-11-10","close":9266.3887},{"date":"2022-11-11","close":9355.4883},{"date":"2022-11-14","close":9266.3887},{"date":"2022-11-15","close":8954.5391},{"date":"2022-11-16","close":8909.9893},{"date":"2022-11-17","close":8722.8789},{"date":"2022-11-18","close":8722.8789},{"date":"2022-11-21","close":8722.8789},{"date":"2022-11-22","close":8687.2383},{"date":"2022-11-23","close":8713.9697},{"date":"2022-11-24","close":8705.0586},{"date":"2022-11-25","close":8803.0684},{"date":"2022-11-28","close":8820.8887},{"date":"2022-11-29","close":8838.709},{"date":"2022-11-30","close":8909.9893},{"date":"2022-12-01","close":8909.9893},{"date":"2022-12-02","close":8901.0791},{"date":"2022-12-05","close":8909.9893},{"date":"2022-12-06","close":8838.709},{"date":"2022-12-07","close":8820.8887},{"date":"2022-12-08","close":8767.4297},{"date":"2022-12-09","close":8865.4385},{"date":"2022-12-12","close":8901.0791},{"date":"2022-12-13","close":9400.0391},{"date":"2022-12-14","close":10068.2881},{"date":"2022-12-15","close":9934.6377},{"date":"2022-12-16","close":9890.0879},{"date":"2022-12-19","close":9711.8877},{"date":"2022-12-20","close":9578.2383},{"date":"2022-12-21","close":9800.9883},{"date":"2022-12-22","close":9800.9883},{"date":"2022-12-23","close":9355.4883},{"date":"2022-12-26","close":9355.4883},{"date":"2022-12-27","close":9622.7871},{"date":"2022-12-28","close":9482.6494},{"date":"2022-12-29","close":9622.7881},{"date":"2023-01-02","close":9295.8008},{"date":"2023-01-03","close":9305.1426},{"date":"2023-01-04","close":9305.1426},{"date":"2023-01-05","close":9435.9365},{"date":"2023-01-06","close":9314.4854},{"date":"2023-01-09","close":9622.7881},{"date":"2023-01-10","close":9809.6377},{"date":"2023-01-11","close":9669.501},{"date":"2023-01-12","close":9482.6494},{"date":"2023-01-13","close":9669.501},{"date":"2023-01-16","close":9903.0635},{"date":"2023-01-17","close":9856.3506},{"date":"2023-01-18","close":9762.9248},{"date":"2023-01-19","close":9903.0635},{"date":"2023-01-20","close":9809.6377},{"date":"2023-01-25","close":9669.501},{"date":"2023-01-26","close":9669.501},{"date":"2023-01-27","close":9809.6377},{"date":"2023-01-30","close":9622.7881},{"date":"2023-01-31","close":9529.3623},{"date":"2023-02-01","close":9585.418},{"date":"2023-02-02","close":9604.1035},{"date":"2023-02-03","close":9632.1309},{"date":"2023-02-06","close":9762.9248},{"date":"2023-02-07","close":9622.7881},{"date":"2023-02-08","close":9641.4736},{"date":"2023-02-09","close":9641.4736},{"date":"2023-02-10","close":9809.6377},{"date":"2023-02-13","close":9856.3506},{"date":"2023-02-14","close":10127.2832},{"date":"2023-02-15","close":10136.626},{"date":"2023-02-16","close":10603.752},{"date":"2023-02-17","close":11622.0859},{"date":"2023-02-20","close":12873.9834},{"date":"2023-02-21","close":12799.2422},{"date":"2023-02-22","close":12677.7891},{"date":"2023-02-23","close":12556.3369},{"date":"2023-02-24","close":12472.2549},{"date":"2023-02-27","close":12416.1992},{"date":"2023-02-28","close":12285.4043},{"date":"2023-03-02","close":12322.7734},{"date":"2023-03-03","close":12378.8291},{"date":"2023-03-06","close":12313.4316},{"date":"2023-03-07","close":12528.3096},{"date":"2023-03-08","close":12518.9678},{"date":"2023-03-09","close":12593.707},{"date":"2023-03-10","close":12509.624},{"date":"2023-03-13","close":12238.6924},{"date":"2023-03-14","close":11762.2236},{"date":"2023-03-15","close":11902.3613},{"date":"2023-03-16","close":11883.6768},{"date":"2023-03-17","close":11949.0732},{"date":"2023-03-20","close":12033.1553},{"date":"2023-03-21","close":11958.416},{"date":"2023-03-22","close":12079.8682},{"date":"2023-03-23","close":12313.4316},{"date":"2023-03-24","close":12313.4316},{"date":"2023-03-27","close":12182.6367},{"date":"2023-03-28","close":11930.3887},{"date":"2023-03-29","close":12089.2119},{"date":"2023-03-30","close":12070.5264},{"date":"2023-03-31","close":12126.5811},{"date":"2023-04-03","close":12145.2666},{"date":"2023-04-04","close":12191.9795},{"date":"2023-04-05","close":12210.665},{"date":"2023-04-06","close":12210.665},{"date":"2023-04-07","close":12210.665},{"date":"2023-04-10","close":12210.665},{"date":"2023-04-11","close":12210.665},{"date":"2023-04-12","close":12210.665},{"date":"2023-04-13","close":12210.665},{"date":"2023-04-14","close":12210.665},{"date":"2023-04-17","close":11846.3057},{"date":"2023-04-18","close":12079.8682},{"date":"2023-04-19","close":12462.9121},{"date":"2023-04-20","close":12462.9121},{"date":"2023-04-21","close":12444.2275},{"date":"2023-04-24","close":12378.8291},{"date":"2023-04-25","close":12434.8838},{"date":"2023-04-26","close":12304.0889},{"date":"2023-04-27","close":12350.8018},{"date":"2023-04-28","close":12388.1719},{"date":"2023-05-02","close":12369.4863},{"date":"2023-05-03","close":12556.3369},{"date":"2023-05-04","close":12565.6807},{"date":"2023-05-08","close":12649.7617},{"date":"2023-05-09","close":12892.667},{"date":"2023-05-10","close":12518.9678},{"date":"2023-05-11","close":12378.8291},{"date":"2023-05-12","close":11538.0039},{"date":"2023-05-15","close":11201.6729},{"date":"2023-05-16","close":10837.3145},{"date":"2023-05-17","close":10743.8887},{"date":"2023-05-18","close":11033.5068},{"date":"2023-05-19","close":11014.8223},{"date":"2023-05-22","close":10856.0},{"date":"2023-05-23","close":10743.8887},{"date":"2023-05-24","close":10827.9727},{"date":"2023-05-25","close":10818.6289},{"date":"2023-05-26","close":10818.6289},{"date":"2023-05-30","close":10884.0273},{"date":"2023-05-31","close":10790.6016},{"date":"2023-06-01","close":10529.0117},{"date":"2023-06-02","close":10575.7246},{"date":"2023-06-05","close":10529.0117},{"date":"2023-06-07","close":10529.0117},{"date":"2023-06-08","close":10332.8193},{"date":"2023-06-09","close":10426.2441},{"date":"2023-06-12","close":10286.1064},{"date":"2023-06-13","close":10183.3389},{"date":"2023-06-14","close":9875.0361},{"date":"2023-06-15","close":9875.0361},{"date":"2023-06-16","close":9996.4893},{"date":"2023-06-19","close":10089.9131},{"date":"2023-06-20","close":9903.0635},{"date":"2023-06-21","close":9875.0361},{"date":"2023-06-22","close":9949.7764},{"date":"2023-06-23","close":9903.0635},{"date":"2023-06-26","close":9921.749},{"date":"2023-06-27","close":9949.7764},{"date":"2023-06-28","close":9790.9531},{"date":"2023-06-29","close":9744.2402},{"date":"2023-06-30","close":9781.6104},{"date":"2023-07-03","close":9781.6104},{"date":"2023-07-04","close":9753.583},{"date":"2023-07-05","close":9678.8438},{"date":"2023-07-06","close":9435.9365},{"date":"2023-07-07","close":9379.8828},{"date":"2023-07-10","close":9435.9365},{"date":"2023-07-11","close":9398.5674},{"date":"2023-07-12","close":9417.2529},{"date":"2023-07-13","close":9622.7881},{"date":"2023-07-14","close":9622.7881},{"date":"2023-07-17","close":9669.501},{"date":"2023-07-18","close":9622.7881},{"date":"2023-07-19","close":9407.9092},{"date":"2023-07-20","close":9407.9092},{"date":"2023-07-21","close":9510.6777},{"date":"2023-07-24","close":9108.9492},{"date":"2023-07-25","close":8987.498},{"date":"2023-07-26","close":8567.084},{"date":"2023-07-27","close":8912.7578},{"date":"2023-07-28","close":9071.5801},{"date":"2023-07-31","close":9080.9219},{"date":"2023-08-01","close":9099.6064},{"date":"2023-08-02","close":9090.2646},{"date":"2023-08-03","close":9090.2646},{"date":"2023-08-04","close":9193.0322},{"date":"2023-08-07","close":9314.4854},{"date":"2023-08-08","close":9277.1152},{"date":"2023-08-09","close":9108.9492},{"date":"2023-08-10","close":8884.7295},{"date":"2023-08-11","close":9136.9775},{"date":"2023-08-14","close":9202.375},{"date":"2023-08-16","close":8716.5645},{"date":"2023-08-17","close":8548.3984},{"date":"2023-08-18","close":8725.9072},{"date":"2023-08-21","close":8725.9072},{"date":"2023-08-22","close":8725.9072},{"date":"2023-08-23","close":8697.8799},{"date":"2023-08-24","close":8697.8799},{"date":"2023-08-25","close":8697.8799},{"date":"2023-08-28","close":8744.5918},{"date":"2023-08-29","close":8763.2764},{"date":"2023-08-30","close":9062.2383},{"date":"2023-08-31","close":8912.7578},{"date":"2023-09-01","close":8959.4697},{"date":"2023-09-04","close":9052.8945},{"date":"2023-09-05","close":8903.4141},{"date":"2023-09-06","close":8753.9346},{"date":"2023-09-07","close":8520.3711},{"date":"2023-09-08","close":8753.9346},{"date":"2023-09-11","close":8539.0566},{"date":"2023-09-12","close":8548.3984},{"date":"2023-09-13","close":8548.3984},{"date":"2023-09-14","close":8548.3984},{"date":"2023-09-15","close":8585.7695},{"date":"2023-09-18","close":8707.2227},{"date":"2023-09-19","close":8828.6738},{"date":"2023-09-20","close":8651.167},{"date":"2023-09-21","close":8651.167},{"date":"2023-09-22","close":8529.7129},{"date":"2023-09-25","close":8623.1387},{"date":"2023-09-26","close":8408.2617},{"date":"2023-09-27","close":8492.3438},{"date":"2023-10-04","close":8305.4941},{"date":"2023-10-05","close":8034.561},{"date":"2023-10-06","close":8193.3828},{"date":"2023-10-10","close":8165.356},{"date":"2023-10-11","close":8305.4941},{"date":"2023-10-12","close":8324.1787},{"date":"2023-10-13","close":8258.7812},{"date":"2023-10-16","close":8202.7256},{"date":"2023-10-17","close":8006.5342},{"date":"2023-10-18","close":8212.0684},{"date":"2023-10-19","close":8025.2178},{"date":"2023-10-20","close":8006.5342},{"date":"2023-10-23","close":8071.9302},{"date":"2023-10-24","close":8099.9575},{"date":"2023-10-25","close":8221.4111},{"date":"2023-10-26","close":8015.876},{"date":"2023-10-27","close":7959.8213},{"date":"2023-10-30","close":8202.7256},{"date":"2023-10-31","close":8015.876},{"date":"2023-11-01","close":8034.561},{"date":"2023-11-02","close":8137.3286},{"date":"2023-11-03","close":8081.2739},{"date":"2023-11-06","close":8296.1514},{"date":"2023-11-07","close":8258.7812},{"date":"2023-11-08","close":8370.8916},{"date":"2023-11-09","close":8370.8916},{"date":"2023-11-10","close":8240.0957},{"date":"2023-11-13","close":8268.124},{"date":"2023-11-14","close":8268.124},{"date":"2023-11-15","close":8268.124},{"date":"2023-11-16","close":8866.0449},{"date":"2023-11-17","close":8585.7695},{"date":"2023-11-20","close":8585.7695},{"date":"2023-11-21","close":8623.1387},{"date":"2023-11-22","close":8623.1387},{"date":"2023-11-23","close":8529.7129},{"date":"2023-11-24","close":8511.0293},{"date":"2023-11-27","close":8454.9736},{"date":"2023-11-28","close":8296.1514},{"date":"2023-11-29","close":8277.4658},{"date":"2023-11-30","close":8212.0684},{"date":"2023-12-01","close":8146.6704},{"date":"2023-12-04","close":8212.0684},{"date":"2023-12-05","close":8361.5488},{"date":"2023-12-06","close":8221.4111},{"date":"2023-12-07","close":8212.0684},{"date":"2023-12-08","close":8296.1514},{"date":"2023-12-11","close":8296.1514},{"date":"2023-12-12","close":8305.4941},{"date":"2023-12-13","close":8268.124},{"date":"2023-12-14","close":8240.0957},{"date":"2023-12-15","close":8258.7812},{"date":"2023-12-18","close":8342.8643},{"date":"2023-12-19","close":8314.8359},{"date":"2023-12-20","close":8389.5771},{"date":"2023-12-21","close":8454.9736},{"date":"2023-12-22","close":8464.3164},{"date":"2023-12-26","close":8501.6855},{"date":"2023-12-27","close":8586.7031},{"date":"2023-12-28","close":8388.3301},{"date":"2024-01-02","close":8416.6689},{"date":"2024-01-03","close":8312.7598},{"date":"2024-01-04","close":8227.7432},{"date":"2024-01-05","close":8256.082},{"date":"2024-01-08","close":8293.8672},{"date":"2024-01-09","close":8312.7598},{"date":"2024-01-10","close":8246.6357},{"date":"2024-01-11","close":8256.082},{"date":"2024-01-12","close":8284.4209},{"date":"2024-01-15","close":8246.6357},{"date":"2024-01-16","close":8114.3872},{"date":"2024-01-17","close":7830.998},{"date":"2024-01-18","close":7840.4438},{"date":"2024-01-19","close":7934.9072},{"date":"2024-01-22","close":7897.1221},{"date":"2024-01-23","close":7953.7998},{"date":"2024-01-24","close":7774.3198},{"date":"2024-01-25","close":7783.7661},{"date":"2024-01-26","close":7963.2466},{"date":"2024-01-29","close":8218.2979},{"date":"2024-01-30","close":8652.8281},{"date":"2024-01-31","close":8501.6865},{"date":"2024-02-01","close":8822.8613},{"date":"2024-02-02","close":9200.7139},{"date":"2024-02-05","close":8992.8955},{"date":"2024-02-06","close":8822.8613},{"date":"2024-02-07","close":8822.8613},{"date":"2024-02-08","close":8822.8613},{"date":"2024-02-13","close":8870.0928},{"date":"2024-02-14","close":8832.3076},{"date":"2024-02-15","close":8681.167},{"date":"2024-02-16","close":8633.9355},{"date":"2024-02-19","close":9049.5732},{"date":"2024-02-20","close":8879.5391},{"date":"2024-02-21","close":8841.7539},{"date":"2024-02-22","close":8700.0586},{"date":"2024-02-23","close":8785.0762},{"date":"2024-02-26","close":8388.3301},{"date":"2024-02-27","close":8482.7939},{"date":"2024-02-28","close":8605.5967},{"date":"2024-02-29","close":8728.3984},{"date":"2024-03-04","close":8586.7031},{"date":"2024-03-05","close":8681.167},{"date":"2024-03-06","close":8548.9189},{"date":"2024-03-07","close":8454.4551},{"date":"2024-03-08","close":8586.7031},{"date":"2024-03-11","close":8577.2578},{"date":"2024-03-12","close":8596.1494},{"date":"2024-03-13","close":8709.5059},{"date":"2024-03-14","close":8681.167},{"date":"2024-03-15","close":8690.6123},{"date":"2024-03-18","close":8709.5059},{"date":"2024-03-19","close":8690.6123},{"date":"2024-03-20","close":8596.1494},{"date":"2024-03-21","close":8633.9355},{"date":"2024-03-22","close":8737.8447},{"date":"2024-03-25","close":8605.5967},{"date":"2024-03-26","close":8624.4883},{"date":"2024-03-27","close":8596.1494},{"date":"2024-03-28","close":8369.4375},{"date":"2024-03-29","close":8407.2236},{"date":"2024-04-01","close":8548.9189},{"date":"2024-04-02","close":8501.6865},{"date":"2024-04-03","close":8284.4209},{"date":"2024-04-04","close":8350.5459},{"date":"2024-04-05","close":8303.3135},{"date":"2024-04-08","close":8293.8672},{"date":"2024-04-09","close":8265.5283},{"date":"2024-04-11","close":8218.2979},{"date":"2024-04-12","close":8246.6357},{"date":"2024-04-15","close":8104.9409},{"date":"2024-04-16","close":7934.9072},{"date":"2024-04-17","close":7934.9072},{"date":"2024-04-18","close":8019.9243},{"date":"2024-04-19","close":7963.2466},{"date":"2024-04-22","close":8133.2798},{"date":"2024-04-23","close":8246.6357},{"date":"2024-04-24","close":8237.1895},{"date":"2024-04-25","close":8237.1895},{"date":"2024-04-26","close":8246.6357},{"date":"2024-04-29","close":8407.2236},{"date":"2024-04-30","close":8501.6865},{"date":"2024-05-02","close":8596.1494},{"date":"2024-05-03","close":8586.7031},{"date":"2024-05-07","close":8454.4551},{"date":"2024-05-08","close":8454.4551},{"date":"2024-05-09","close":8482.7939},{"date":"2024-05-10","close":8482.7939},{"date":"2024-05-13","close":8454.4551},{"date":"2024-05-14","close":8530.0254},{"date":"2024-05-16","close":8530.0254},{"date":"2024-05-17","close":8454.4551},{"date":"2024-05-20","close":8350.5459},{"date":"2024-05-21","close":8265.5283},{"date":"2024-05-22","close":8208.8506},{"date":"2024-05-23","close":8171.0654},{"date":"2024-05-24","close":8199.4043},{"date":"2024-05-27","close":8133.2798},{"date":"2024-05-28","close":8142.7266},{"date":"2024-05-29","close":8133.2798},{"date":"2024-05-30","close":8152.1729},{"date":"2024-05-31","close":8152.1729},{"date":"2024-06-03","close":8274.9746},{"date":"2024-06-04","close":8350.5459},{"date":"2024-06-05","close":8331.6523},{"date":"2024-06-07","close":8426.1162},{"date":"2024-06-10","close":8482.7939},{"date":"2024-06-11","close":8435.5625},{"date":"2024-06-12","close":8397.7773},{"date":"2024-06-13","close":8331.6523},{"date":"2024-06-14","close":8331.6523},{"date":"2024-06-17","close":8463.9014},{"date":"2024-06-18","close":8671.7197},{"date":"2024-06-19","close":8567.8105},{"date":"2024-06-20","close":8501.6865},{"date":"2024-06-21","close":8416.6689},{"date":"2024-06-24","close":8378.8848},{"date":"2024-06-25","close":8378.8848},{"date":"2024-06-26","close":8407.2236},{"date":"2024-06-27","close":8303.3135},{"date":"2024-06-28","close":8312.7598},{"date":"2024-07-01","close":8227.7432},{"date":"2024-07-02","close":8161.6187},{"date":"2024-07-03","close":7991.5854},{"date":"2024-07-04","close":8171.0654},{"date":"2024-07-05","close":8161.6187},{"date":"2024-07-08","close":8114.3872},{"date":"2024-07-09","close":8057.7095},{"date":"2024-07-10","close":7944.354},{"date":"2024-07-11","close":7991.5854},{"date":"2024-07-12","close":7916.0146},{"date":"2024-07-15","close":7953.7998},{"date":"2024-07-16","close":8001.0317},{"date":"2024-07-17","close":8001.0317},{"date":"2024-07-18","close":7897.1221},{"date":"2024-07-19","close":8001.0317},{"date":"2024-07-22","close":7887.6758},{"date":"2024-07-23","close":7821.5518},{"date":"2024-07-24","close":7802.6587},{"date":"2024-07-25","close":7708.1958},{"date":"2024-07-26","close":7745.981},{"date":"2024-07-29","close":7764.8735},{"date":"2024-07-30","close":7745.981},{"date":"2024-07-31","close":7764.8735},{"date":"2024-08-01","close":7755.4272},{"date":"2024-08-02","close":7557.0547},{"date":"2024-08-05","close":7160.3091},{"date":"2024-08-06","close":7188.6479},{"date":"2024-08-07","close":7292.5576},{"date":"2024-08-08","close":7528.7158},{"date":"2024-08-09","close":7566.501},{"date":"2024-08-12","close":7623.1787},{"date":"2024-08-13","close":7557.0547},{"date":"2024-08-14","close":7594.8398},{"date":"2024-08-16","close":7689.3032},{"date":"2024-08-19","close":7698.7495},{"date":"2024-08-20","close":7689.3032},{"date":"2024-08-21","close":7651.5181},{"date":"2024-08-22","close":7642.0718},{"date":"2024-08-23","close":7717.6421},{"date":"2024-08-26","close":7745.981},{"date":"2024-08-27","close":7821.5518},{"date":"2024-08-28","close":7764.8735},{"date":"2024-08-29","close":7802.6587},{"date":"2024-08-30","close":7840.4438},{"date":"2024-09-02","close":7812.105},{"date":"2024-09-03","close":7764.8735},{"date":"2024-09-04","close":7613.7329},{"date":"2024-09-05","close":7585.3936},{"date":"2024-09-06","close":7557.0547},{"date":"2024-09-09","close":7547.6079},{"date":"2024-09-10","close":7528.7158},{"date":"2024-09-11","close":7330.3428},{"date":"2024-09-12","close":7689.3032},{"date":"2024-09-13","close":7689.3032},{"date":"2024-09-19","close":7689.3032},{"date":"2024-09-20","close":7717.6421},{"date":"2024-09-23","close":7840.4438},{"date":"2024-09-24","close":7906.5688},{"date":"2024-09-25","close":7745.981},{"date":"2024-09-26","close":7821.5518},{"date":"2024-09-27","close":7887.6758},{"date":"2024-09-30","close":7821.5518},{"date":"2024-10-02","close":7821.5518},{"date":"2024-10-04","close":7793.2129},{"date":"2024-10-07","close":7783.7661},{"date":"2024-10-08","close":7745.981},{"date":"2024-10-10","close":7689.3032},{"date":"2024-10-11","close":7642.0718},{"date":"2024-10-14","close":7679.8569},{"date":"2024-10-15","close":7698.7495},{"date":"2024-10-16","close":7698.7495},{"date":"2024-10-17","close":7613.7329},{"date":"2024-10-18","close":7670.4106},{"date":"2024-10-21","close":7642.0718},{"date":"2024-10-22","close":7651.5181},{"date":"2024-10-23","close":7689.3032},{"date":"2024-10-24","close":7632.625},{"date":"2024-10-25","close":7405.9136},{"date":"2024-10-28","close":7585.3936},{"date":"2024-10-29","close":7557.0547},{"date":"2024-10-30","close":7490.9307},{"date":"2024-10-31","close":7575.9473},{"date":"2024-11-01","close":7519.269},{"date":"2024-11-04","close":7547.6079},{"date":"2024-11-05","close":7557.0547},{"date":"2024-11-06","close":7490.9307},{"date":"2024-11-07","close":7490.9307},{"date":"2024-11-08","close":7415.3599},{"date":"2024-11-11","close":7264.2188},{"date":"2024-11-12","close":7273.665},{"date":"2024-11-13","close":7046.9536},{"date":"2024-11-14","close":7075.2925},{"date":"2024-11-15","close":7084.7388},{"date":"2024-11-18","close":7226.4336},{"date":"2024-11-19","close":7160.3091},{"date":"2024-11-20","close":7150.8628},{"date":"2024-11-21","close":7150.8628},{"date":"2024-11-22","close":7160.3091},{"date":"2024-11-25","close":7179.2021},{"date":"2024-11-26","close":7122.5239},{"date":"2024-11-27","close":7160.3091},{"date":"2024-11-28","close":7198.0947},{"date":"2024-11-29","close":7084.7388},{"date":"2024-12-02","close":7028.061},{"date":"2024-12-03","close":7103.6313},{"date":"2024-12-04","close":6990.2759},{"date":"2024-12-05","close":6905.2588},{"date":"2024-12-06","close":6820.2417},{"date":"2024-12-09","close":6612.4229},{"date":"2024-12-10","close":6706.8857},{"date":"2024-12-11","close":6905.2588},{"date":"2024-12-12","close":6952.4902},{"date":"2024-12-13","close":6999.7217},{"date":"2024-12-16","close":7160.3091},{"date":"2024-12-17","close":7150.8628},{"date":"2024-12-18","close":7235.8799},{"date":"2024-12-19","close":7198.0947},{"date":"2024-12-20","close":7179.2021},{"date":"2024-12-23","close":7264.2188},{"date":"2024-12-24","close":7292.5576},{"date":"2024-12-26","close":7283.1118},{"date":"2024-12-27","close":7370.3926},{"date":"2024-12-30","close":7350.9966},{"date":"2025-01-02","close":7486.7671},{"date":"2025-01-03","close":7515.8608},{"date":"2025-01-06","close":7515.8608},{"date":"2025-01-07","close":7506.1631},{"date":"2025-01-08","close":7506.1631},{"date":"2025-01-09","close":7535.2563},{"date":"2025-01-10","close":7612.8398},{"date":"2025-01-13","close":7622.5376},{"date":"2025-01-14","close":7690.4229},{"date":"2025-01-15","close":7806.7974},{"date":"2025-01-16","close":7816.4951},{"date":"2025-01-17","close":7787.4014},{"date":"2025-01-20","close":7787.4014},{"date":"2025-01-21","close":7700.1206},{"date":"2025-01-22","close":7709.8184},{"date":"2025-01-23","close":7690.4229},{"date":"2025-01-24","close":7826.1934},{"date":"2025-01-31","close":7903.7764},{"date":"2025-02-03","close":7797.0996},{"date":"2025-02-04","close":8000.7549},{"date":"2025-02-05","close":8165.6191},{"date":"2025-02-06","close":8165.6191},{"date":"2025-02-07","close":7991.0571},{"date":"2025-02-10","close":7894.0781},{"date":"2025-02-11","close":7864.9849},{"date":"2025-02-12","close":7835.8911},{"date":"2025-02-13","close":7835.8911},{"date":"2025-02-14","close":7903.7764},{"date":"2025-02-17","close":8155.9214},{"date":"2025-02-18","close":8185.0146},{"date":"2025-02-19","close":8185.0146},{"date":"2025-02-20","close":8088.0361},{"date":"2025-02-21","close":7981.3594},{"date":"2025-02-24","close":8039.5464},{"date":"2025-02-25","close":8039.5464},{"date":"2025-02-26","close":8078.3384},{"date":"2025-02-27","close":8078.3384},{"date":"2025-02-28","close":7826.1934},{"date":"2025-03-04","close":7787.4014},{"date":"2025-03-05","close":7797.0996},{"date":"2025-03-06","close":7864.9849},{"date":"2025-03-07","close":7923.1719},{"date":"2025-03-10","close":7777.7036},{"date":"2025-03-11","close":7603.1416},{"date":"2025-03-12","close":7612.8398},{"date":"2025-03-13","close":7671.0269},{"date":"2025-03-14","close":7680.7251},{"date":"2025-03-17","close":7719.5166},{"date":"2025-03-18","close":7797.0996},{"date":"2025-03-19","close":7855.2866},{"date":"2025-03-20","close":7855.2866},{"date":"2025-03-21","close":7787.4014},{"date":"2025-03-24","close":7874.6826},{"date":"2025-03-25","close":7816.4951},{"date":"2025-03-26","close":7768.0059},{"date":"2025-03-27","close":7806.7974},{"date":"2025-03-28","close":7729.2144},{"date":"2025-03-31","close":7729.2144},{"date":"2025-04-01","close":7835.8911},{"date":"2025-04-02","close":7952.2656},{"date":"2025-04-03","close":7942.5679},{"date":"2025-04-04","close":7952.2656},{"date":"2025-04-07","close":7671.0269},{"date":"2025-04-08","close":7651.6313},{"date":"2025-04-09","close":7515.8608},{"date":"2025-04-10","close":7748.6099},{"date":"2025-04-11","close":7797.0996},{"date":"2025-04-14","close":7826.1934},{"date":"2025-04-15","close":7855.2866},{"date":"2025-04-16","close":7845.5889},{"date":"2025-04-17","close":8010.4531},{"date":"2025-04-18","close":7913.4741},{"date":"2025-04-21","close":8049.2446},{"date":"2025-04-22","close":8262.5977},{"date":"2025-04-23","close":8272.2959},{"date":"2025-04-24","close":8340.1807},{"date":"2025-04-25","close":8320.7852},{"date":"2025-04-28","close":8320.7852},{"date":"2025-04-29","close":8408.0664},{"date":"2025-04-30","close":8398.3682},{"date":"2025-05-02","close":8398.3682},{"date":"2025-05-07","close":8301.3896},{"date":"2025-05-08","close":8398.3682},{"date":"2025-05-09","close":8611.7217},{"date":"2025-05-12","close":8863.8672},{"date":"2025-05-13","close":8892.9609},{"date":"2025-05-14","close":9009.335},{"date":"2025-05-15","close":9106.3135},{"date":"2025-05-16","close":9067.5225},{"date":"2025-05-19","close":9077.2207},{"date":"2025-05-20","close":9086.918},{"date":"2025-05-21","close":9067.5225},{"date":"2025-05-22","close":9086.918},{"date":"2025-05-23","close":9096.6162},{"date":"2025-05-26","close":9164.501},{"date":"2025-05-27","close":9048.127},{"date":"2025-05-28","close":9164.501},{"date":"2025-05-29","close":9668.791},{"date":"2025-05-30","close":10105.1963},{"date":"2025-06-02","close":10231.2686},{"date":"2025-06-04","close":10774.3506},{"date":"2025-06-05","close":11152.5674},{"date":"2025-06-09","close":11618.0664},{"date":"2025-06-10","close":10929.5166},{"date":"2025-06-11","close":10842.2354},{"date":"2025-06-12","close":10735.5586},{"date":"2025-06-13","close":10376.7373},{"date":"2025-06-16","close":10560.9971},{"date":"2025-06-17","close":10958.6104},{"date":"2025-06-18","close":10958.6104},{"date":"2025-06-19","close":10968.3076},{"date":"2025-06-20","close":10784.0479},{"date":"2025-06-23","close":10657.9756},{"date":"2025-06-24","close":10638.5801},{"date":"2025-06-25","close":10706.4648},{"date":"2025-06-26","close":10376.7373},{"date":"2025-06-27","close":10580.3926},{"date":"2025-06-30","close":10590.0898},{"date":"2025-07-01","close":10851.9336},{"date":"2025-07-02","close":10784.0479},{"date":"2025-07-03","close":10764.6523},{"date":"2025-07-04","close":10425.2266},{"date":"2025-07-07","close":10444.6221},{"date":"2025-07-08","close":10919.8184},{"date":"2025-07-09","close":11007.0996},{"date":"2025-07-10","close":11055.5889},{"date":"2025-07-11","close":11278.6406},{"date":"2025-07-14","close":11395.0146},{"date":"2025-07-15","close":11249.5469},{"date":"2025-07-16","close":11191.3594},{"date":"2025-07-17","close":11036.1934},{"date":"2025-07-18","close":10822.8398},{"date":"2025-07-21","close":10803.4434},{"date":"2025-07-22","close":10541.6006},{"date":"2025-07-23","close":10454.3203},{"date":"2025-07-24","close":10299.1533},{"date":"2025-07-25","close":10289.4561},{"date":"2025-07-28","close":10027.6133},{"date":"2025-07-29","close":9988.8213},{"date":"2025-07-30","close":9988.8213},{"date":"2025-07-31","close":9988.8213},{"date":"2025-08-01","close":9455.4375},{"date":"2025-08-04","close":9814.2598},{"date":"2025-08-05","close":9814.2598},{"date":"2025-08-06","close":9988.8213},{"date":"2025-08-07","close":9979.124},{"date":"2025-08-08","close":10143.9873},{"date":"2025-08-11","close":9882.1445},{"date":"2025-08-12","close":9891.8428},{"date":"2025-08-13","close":9891.8428},{"date":"2025-08-14","close":9853.0508},{"date":"2025-08-18","close":9639.6973},{"date":"2025-08-19","close":9775.4678},{"date":"2025-08-20","close":9688.1875},{"date":"2025-08-21","close":9736.6768},{"date":"2025-08-22","close":9678.4893},{"date":"2025-08-25","close":9804.5615},{"date":"2025-08-26","close":9814.2598},{"date":"2025-08-27","close":9717.2803},{"date":"2025-08-28","close":9823.957},{"date":"2025-08-29","close":9697.8848},{"date":"2025-09-01","close":9503.9268},{"date":"2025-09-02","close":9717.2803},{"date":"2025-09-03","close":9630.0},{"date":"2025-09-04","close":9668.791},{"date":"2025-09-05","close":9697.8848},{"date":"2025-09-08","close":9707.583},{"date":"2025-09-09","close":9717.2803},{"date":"2025-09-10","close":9775.4678},{"date":"2025-09-11","close":9950.0303},{"date":"2025-09-12","close":9891.8428},{"date":"2025-09-15","close":10056.707},{"date":"2025-09-16","close":9833.6553},{"date":"2025-09-17","close":9862.749},{"date":"2025-09-18","close":9959.7275},{"date":"2025-09-19","close":10390.0},{"date":"2025-09-22","close":10085.8008},{"date":"2025-09-23","close":10066.4043},{"date":"2025-09-24","close":9891.8428},{"date":"2025-09-25","close":9901.54},{"date":"2025-09-26","close":9920.9365},{"date":"2025-09-29","close":9920.9365},{"date":"2025-09-30","close":9891.8428},{"date":"2025-10-01","close":9668.791},{"date":"2025-10-02","close":9726.9785},{"date":"2025-10-10","close":9794.8633},{"date":"2025-10-13","close":9891.8428},{"date":"2025-10-14","close":9911.2383},{"date":"2025-10-15","close":11249.5469},{"date":"2025-10-16","close":11278.6406},{"date":"2025-10-17","close":10861.6309},{"date":"2025-10-20","close":10687.0693},{"date":"2025-10-21","close":10842.2354},{"date":"2025-10-22","close":11443.5039},{"date":"2025-10-23","close":11443.5039},{"date":"2025-10-24","close":11307.7334},{"date":"2025-10-27","close":11530.7852},{"date":"2025-10-28","close":11443.5039},{"date":"2025-10-29","close":11327.1299},{"date":"2025-10-30","close":11424.1084},{"date":"2025-10-31","close":11666.5557},{"date":"2025-11-03","close":11472.5977},{"date":"2025-11-04","close":11239.8486},{"date":"2025-11-05","close":11239.8486},{"date":"2025-11-06","close":11491.9932},{"date":"2025-11-07","close":11055.5889},{"date":"2025-11-10","close":11414.4102},{"date":"2025-11-11","close":11443.5039},{"date":"2025-11-12","close":11540.4834},{"date":"2025-11-13","close":11540.4834},{"date":"2025-11-14","close":11540.4834},{"date":"2025-11-17","close":11705.3467},{"date":"2025-11-18","close":11191.3594},{"date":"2025-11-19","close":11395.0146},{"date":"2025-11-20","close":11773.2324},{"date":"2025-11-21","close":11899.3047},{"date":"2025-11-24","close":11530.7852},{"date":"2025-11-25","close":11249.5469},{"date":"2025-11-26","close":11530.7852},{"date":"2025-11-27","close":11860.5137},{"date":"2025-11-28","close":12015.6797},{"date":"2025-12-01","close":11715.0449},{"date":"2025-12-02","close":12025.377},{"date":"2025-12-03","close":12141.752},{"date":"2025-12-04","close":12170.8457},{"date":"2025-12-05","close":12296.918},{"date":"2025-12-08","close":12355.1055},{"date":"2025-12-09","close":12801.208},{"date":"2025-12-10","close":12675.1357},{"date":"2025-12-11","close":12888.4893},{"date":"2025-12-12","close":13674.0176},{"date":"2025-12-15","close":13577.0391},{"date":"2025-12-16","close":13160.0303},{"date":"2025-12-17","close":12907.8848},{"date":"2025-12-18","close":12762.417},{"date":"2025-12-19","close":12830.3018},{"date":"2025-12-22","close":12801.208},{"date":"2025-12-23","close":12607.25},{"date":"2025-12-24","close":12306.6162},{"date":"2025-12-26","close":12209.6367},{"date":"2025-12-29","close":11831.4199},{"date":"2025-12-30","close":12044.7734},{"date":"2026-01-02","close":11618.0664},{"date":"2026-01-05","close":11598.6699},{"date":"2026-01-06","close":11424.1084},{"date":"2026-01-07","close":11045.8906},{"date":"2026-01-08","close":10958.6104},{"date":"2026-01-09","close":10997.4014},{"date":"2026-01-12","close":10851.9336},{"date":"2026-01-13","close":10754.9541},{"date":"2026-01-14","close":11210.7549},{"date":"2026-01-15","close":11249.5469},{"date":"2026-01-16","close":12064.1689},{"date":"2026-01-19","close":11705.3467},{"date":"2026-01-20","close":11947.7939},{"date":"2026-01-21","close":12587.8545},{"date":"2026-01-22","close":12161.1475},{"date":"2026-01-23","close":12209.6367},{"date":"2026-01-26","close":12122.3564},{"date":"2026-01-27","close":12083.5645},{"date":"2026-01-28","close":12471.4805},{"date":"2026-01-29","close":12791.5098},{"date":"2026-01-30","close":12772.1143},{"date":"2026-02-02","close":12461.7822},{"date":"2026-02-03","close":12917.583},{"date":"2026-02-04","close":13363.6855},{"date":"2026-02-05","close":15516.6162},{"date":"2026-02-06","close":13741.9033},{"date":"2026-02-09","close":13644.9238},{"date":"2026-02-10","close":13945.5586},{"date":"2026-02-11","close":13751.6006},{"date":"2026-02-12","close":13770.9971},{"date":"2026-02-13","close":13867.9756},{"date":"2026-02-19","close":14023.1416},{"date":"2026-02-20","close":13887.3711},{"date":"2026-02-23","close":13964.9541},{"date":"2026-02-24","close":13790.3926},{"date":"2026-02-25","close":14091.0264},{"date":"2026-02-26","close":14081.3291},{"date":"2026-02-27","close":14013.4434},{"date":"2026-03-03","close":13480.0596},{"date":"2026-03-04","close":11763.5342},{"date":"2026-03-05","close":12481.1777},{"date":"2026-03-06","close":12840.0},{"date":"2026-03-09","close":12460.0},{"date":"2026-03-10","close":12450.0},{"date":"2026-03-11","close":13190.0},{"date":"2026-03-12","close":12920.0},{"date":"2026-03-13","close":12520.0},{"date":"2026-03-16","close":12390.0},{"date":"2026-03-17","close":12450.0},{"date":"2026-03-18","close":12510.0},{"date":"2026-03-19","close":12330.0},{"date":"2026-03-20","close":13290.0},{"date":"2026-03-23","close":12150.0},{"date":"2026-03-24","close":12490.0},{"date":"2026-03-25","close":12410.0},{"date":"2026-03-26","close":12080.0},{"date":"2026-03-27","close":12150.0},{"date":"2026-03-30","close":11670.0},{"date":"2026-03-31","close":11280.0},{"date":"2026-04-01","close":12000.0},{"date":"2026-04-02","close":12610.0},{"date":"2026-04-03","close":12060.0},{"date":"2026-04-06","close":11800.0},{"date":"2026-04-07","close":11710.0},{"date":"2026-04-08","close":11840.0},{"date":"2026-04-09","close":11730.0},{"date":"2026-04-10","close":11990.0},{"date":"2026-04-13","close":11990.0},{"date":"2026-04-14","close":12260.0},{"date":"2026-04-15","close":12330.0},{"date":"2026-04-16","close":12500.0},{"date":"2026-04-17","close":12500.0},{"date":"2026-04-20","close":12520.0},{"date":"2026-04-21","close":12510.0},{"date":"2026-04-22","close":12430.0},{"date":"2026-04-23","close":12650.0},{"date":"2026-04-24","close":12920.0},{"date":"2026-04-27","close":13100.0},{"date":"2026-04-28","close":13030.0},{"date":"2026-04-29","close":13150.0},{"date":"2026-04-30","close":13380.0},{"date":"2026-05-04","close":13290.0},{"date":"2026-05-06","close":13020.0},{"date":"2026-05-07","close":12640.0},{"date":"2026-05-08","close":12630.0},{"date":"2026-05-11","close":12360.0},{"date":"2026-05-12","close":12210.0},{"date":"2026-05-13","close":11950.0},{"date":"2026-05-14","close":12250.0},{"date":"2026-05-15","close":11900.0},{"date":"2026-05-18","close":11500.0},{"date":"2026-05-19","close":11070.0},{"date":"2026-05-20","close":10700.0},{"date":"2026-05-21","close":11040.0},{"date":"2026-05-22","close":11280.0},{"date":"2026-05-26","close":10940.0},{"date":"2026-05-27","close":10630.0},{"date":"2026-05-28","close":10380.0},{"date":"2026-05-29","close":10500.0},{"date":"2026-06-01","close":10150.0},{"date":"2026-06-02","close":10240.0},{"date":"2026-06-04","close":10410.0},{"date":"2026-06-05","close":10290.0},{"date":"2026-06-08","close":9620.0},{"date":"2026-06-09","close":10280.0},{"date":"2026-06-10","close":10630.0},{"date":"2026-06-11","close":10670.0},{"date":"2026-06-12","close":10940.0},{"date":"2026-06-15","close":10970.0},{"date":"2026-06-16","close":11070.0},{"date":"2026-06-17","close":11080.0},{"date":"2026-06-18","close":10700.0},{"date":"2026-06-19","close":10450.0},{"date":"2026-06-22","close":10170.0},{"date":"2026-06-23","close":9720.0},{"date":"2026-06-24","close":9780.0},{"date":"2026-06-25","close":9500.0},{"date":"2026-06-26","close":10750.0},{"date":"2026-06-29","close":10720.0},{"date":"2026-06-30","close":10110.0},{"date":"2026-07-01","close":10480.0},{"date":"2026-07-02","close":10140.0},{"date":"2026-07-03","close":10200.0},{"date":"2026-07-06","close":12800.0},{"date":"2026-07-07","close":11220.0},{"date":"2026-07-08","close":10860.0},{"date":"2026-07-09","close":10100.0},{"date":"2026-07-10","close":11400.0},{"date":"2026-07-13","close":10260.0},{"date":"2026-07-14","close":9980.0},{"date":"2026-07-15","close":10190.0},{"date":"2026-07-16","close":9740.0},{"date":"2026-07-20","close":9600.0},{"date":"2026-07-21","close":9670.0},{"date":"2026-07-22","close":9870.0},{"date":"2026-07-23","close":10040.0},{"date":"2026-07-24","close":10000.0},{"date":"2026-07-27","close":10110.0},{"date":"2026-07-28","close":9880.0},{"date":"2026-07-29","close":9510.0},{"date":"2026-07-30","close":9860.0},{"date":"2026-07-31","close":10430.0},{"date":"2026-08-03","close":10150.0},{"date":"2026-08-04","close":10270.0},{"date":"2026-08-05","close":10380.0},{"date":"2026-08-06","close":10320.0},{"date":"2026-08-07","close":10470.0},{"date":"2026-08-10","close":10650.0},{"date":"2026-08-11","close":10810.0},{"date":"2026-08-12","close":10780.0},{"date":"2026-08-13","close":10710.0},{"date":"2026-08-14","close":11230.0},{"date":"2026-08-18","close":10970.0},{"date":"2026-08-19","close":10820.0},{"date":"2026-08-20","close":10780.0},{"date":"2026-08-21","close":10700.0},{"date":"2026-08-24","close":10850.0},{"date":"2026-08-25","close":10880.0},{"date":"2026-08-26","close":10800.0},{"date":"2026-08-27","close":10650.0},{"date":"2026-08-28","close":10950.0},{"date":"2026-08-31","close":10910.0},{"date":"2026-09-01","close":10840.0},{"date":"2026-09-02","close":10570.0},{"date":"2026-09-03","close":10420.0},{"date":"2026-09-04","close":10480.0},{"date":"2026-09-07","close":10400.0},{"date":"2026-09-08","close":10360.0},{"date":"2026-09-09","close":10340.0},{"date":"2026-09-10","close":10580.0},{"date":"2026-09-11","close":10330.0},{"date":"2026-09-14","close":11920.0},{"date":"2026-09-15","close":11350.0},{"date":"2026-09-16","close":11800.0},{"date":"2026-09-17","close":11720.0},{"date":"2026-09-18","close":11980.0},{"date":"2026-09-21","close":11410.0},{"date":"2026-09-22","close":11020.0},{"date":"2026-09-23","close":11060.0},{"date":"2026-09-28","close":11060.0},{"date":"2026-09-29","close":10820.0},{"date":"2026-09-30","close":10700.0},{"date":"2026-10-01","close":10660.0},{"date":"2026-10-02","close":10800.0},{"date":"2026-10-06","close":10910.0},{"date":"2026-10-07","close":11120.0},{"date":"2026-10-08","close":11460.0},{"date":"2026-10-12","close":11580.0},{"date":"2026-10-13","close":11290.0},{"date":"2026-10-14","close":11650.0},{"date":"2026-10-15","close":10830.0},{"date":"2026-10-16","close":11500.0},{"date":"2026-10-19","close":11690.0},{"date":"2026-10-20","close":11510.0},{"date":"2026-10-21","close":11050.0},{"date":"2026-10-22","close":10770.0},{"date":"2026-10-23","close":10580.0}],"chart_data":[{"date":"2024-10-23","open":7633,"high":7746,"low":7614,"close":7689,"volume":55250,"rsi_14":35.42,"sma_20":8196.0,"sma_60":8126.83,"sma_120":8446.17},{"date":"2024-10-24","open":7670,"high":7699,"low":7614,"close":7633,"volume":7586,"rsi_14":31.48,"sma_20":8185.0,"sma_60":8123.5,"sma_120":8440.83},{"date":"2024-10-25","open":7642,"high":7661,"low":7368,"close":7406,"volume":97149,"rsi_14":22.67,"sma_20":8158.5,"sma_60":8116.5,"sma_120":8433.5},{"date":"2024-10-28","open":7425,"high":7595,"low":7425,"close":7585,"volume":20010,"rsi_14":38.71,"sma_20":8150.0,"sma_60":8114.33,"sma_120":8427.67},{"date":"2024-10-29","open":7585,"high":7585,"low":7491,"close":7557,"volume":9524,"rsi_14":39.13,"sma_20":8136.0,"sma_60":8111.0,"sma_120":8420.17},{"date":"2024-10-30","open":7567,"high":7642,"low":7453,"close":7491,"volume":15088,"rsi_14":38.71,"sma_20":8115.0,"sma_60":8106.17,"sma_120":8411.25},{"date":"2024-10-31","open":7491,"high":7604,"low":7444,"close":7576,"volume":25336,"rsi_14":46.39,"sma_20":8102.0,"sma_60":8103.17,"sma_120":8402.25},{"date":"2024-11-01","open":7595,"high":7642,"low":7500,"close":7519,"volume":34543,"rsi_14":41.41,"sma_20":8086.0,"sma_60":8098.83,"sma_120":8392.83},{"date":"2024-11-04","open":7557,"high":7567,"low":7463,"close":7548,"volume":24327,"rsi_14":42.0,"sma_20":8073.0,"sma_60":8095.17,"sma_120":8384.83},{"date":"2024-11-05","open":7548,"high":7595,"low":7510,"close":7557,"volume":19272,"rsi_14":42.57,"sma_20":8061.0,"sma_60":8095.17,"sma_120":8376.92},{"date":"2024-11-06","open":7567,"high":7633,"low":7425,"close":7491,"volume":35508,"rsi_14":43.43,"sma_20":8047.5,"sma_60":8101.0,"sma_120":8368.17},{"date":"2024-11-07","open":7519,"high":7576,"low":7387,"close":7491,"volume":34097,"rsi_14":39.78,"sma_20":8037.0,"sma_60":8106.33,"sma_120":8359.42},{"date":"2024-11-08","open":7500,"high":7557,"low":7349,"close":7415,"volume":41189,"rsi_14":37.76,"sma_20":8025.0,"sma_60":8108.5,"sma_120":8350.25},{"date":"2024-11-11","open":7415,"high":7463,"low":7189,"close":7264,"volume":55477,"rsi_14":31.86,"sma_20":8003.0,"sma_60":8103.83,"sma_120":8339.08},{"date":"2024-11-12","open":7302,"high":7302,"low":7000,"close":7274,"volume":83081,"rsi_14":30.0,"sma_20":7980.5,"sma_60":8098.67,"sma_120":8328.0},{"date":"2024-11-13","open":7226,"high":7340,"low":7000,"close":7047,"volume":58976,"rsi_14":25.78,"sma_20":7946.0,"sma_60":8088.5,"sma_120":8315.58},{"date":"2024-11-14","open":7104,"high":7170,"low":7009,"close":7075,"volume":40776,"rsi_14":33.64,"sma_20":7917.5,"sma_60":8080.0,"sma_120":8304.33},{"date":"2024-11-15","open":7075,"high":7085,"low":6924,"close":7085,"volume":76362,"rsi_14":20.22,"sma_20":7886.5,"sma_60":8071.0,"sma_120":8293.92},{"date":"2024-11-18","open":7009,"high":7340,"low":7009,"close":7226,"volume":105961,"rsi_14":32.67,"sma_20":7864.5,"sma_60":8062.83,"sma_120":8285.25},{"date":"2024-11-19","open":7208,"high":7236,"low":7094,"close":7160,"volume":56709,"rsi_14":32.67,"sma_20":7838.5,"sma_60":8053.33,"sma_120":8276.33},{"date":"2024-11-20","open":7160,"high":7189,"low":7056,"close":7151,"volume":30031,"rsi_14":25.81,"sma_20":7810.0,"sma_60":8043.83,"sma_120":8267.08},{"date":"2024-11-21","open":7179,"high":7264,"low":7056,"close":7151,"volume":55460,"rsi_14":27.59,"sma_20":7784.5,"sma_60":8035.0,"sma_120":8258.42},{"date":"2024-11-22","open":7160,"high":7198,"low":7094,"close":7160,"volume":21669,"rsi_14":25.88,"sma_20":7771.5,"sma_60":8026.5,"sma_120":8249.75},{"date":"2024-11-25","open":7141,"high":7226,"low":7104,"close":7179,"volume":27182,"rsi_14":26.74,"sma_20":7750.0,"sma_60":8017.0,"sma_120":8241.33},{"date":"2024-11-26","open":7217,"high":7217,"low":7094,"close":7123,"volume":20332,"rsi_14":27.06,"sma_20":7727.0,"sma_60":8006.0,"sma_120":8232.25},{"date":"2024-11-27","open":7141,"high":7160,"low":7104,"close":7160,"volume":23201,"rsi_14":30.34,"sma_20":7709.5,"sma_60":7994.33,"sma_120":8223.5},{"date":"2024-11-28","open":7179,"high":7198,"low":7132,"close":7198,"volume":7228,"rsi_14":36.47,"sma_20":7689.5,"sma_60":7984.33,"sma_120":8214.0},{"date":"2024-11-29","open":7198,"high":7226,"low":7075,"close":7085,"volume":13015,"rsi_14":38.27,"sma_20":7666.5,"sma_60":7971.67,"sma_120":8202.83},{"date":"2024-12-02","open":7113,"high":7113,"low":6962,"close":7028,"volume":32106,"rsi_14":34.88,"sma_20":7639.0,"sma_60":7957.33,"sma_120":8191.33},{"date":"2024-12-03","open":7028,"high":7179,"low":7019,"close":7104,"volume":18745,"rsi_14":54.29,"sma_20":7615.0,"sma_60":7944.83,"sma_120":8179.67},{"date":"2024-12-04","open":7075,"high":7085,"low":6915,"close":6990,"volume":47563,"rsi_14":44.3,"sma_20":7588.5,"sma_60":7931.17,"sma_120":8166.5},{"date":"2024-12-05","open":6990,"high":7028,"low":6849,"close":6905,"volume":50905,"rsi_14":39.08,"sma_20":7557.5,"sma_60":7918.67,"sma_120":8153.0},{"date":"2024-12-06","open":6905,"high":7085,"low":6716,"close":6820,"volume":33593,"rsi_14":23.46,"sma_20":7526.0,"sma_60":7905.17,"sma_120":8139.08},{"date":"2024-12-09","open":6811,"high":6811,"low":6499,"close":6612,"volume":73658,"rsi_14":19.79,"sma_20":7491.5,"sma_60":7888.5,"sma_120":8123.92},{"date":"2024-12-10","open":6782,"high":6782,"low":6631,"close":6707,"volume":12441,"rsi_14":27.62,"sma_20":7461.5,"sma_60":7873.67,"sma_120":8109.58},{"date":"2024-12-11","open":6707,"high":6915,"low":6707,"close":6905,"volume":9412,"rsi_14":39.68,"sma_20":7454.0,"sma_60":7862.67,"sma_120":8095.83},{"date":"2024-12-12","open":6905,"high":6952,"low":6830,"close":6952,"volume":20335,"rsi_14":41.54,"sma_20":7447.5,"sma_60":7856.0,"sma_120":8080.67},{"date":"2024-12-13","open":6952,"high":7179,"low":6905,"close":7000,"volume":26291,"rsi_14":42.86,"sma_20":7443.0,"sma_60":7843.83,"sma_120":8066.83},{"date":"2024-12-16","open":7009,"high":7208,"low":7009,"close":7160,"volume":31402,"rsi_14":51.39,"sma_20":7439.5,"sma_60":7834.5,"sma_120":8055.0},{"date":"2024-12-17","open":7245,"high":7245,"low":6981,"close":7151,"volume":25171,"rsi_14":49.65,"sma_20":7439.0,"sma_60":7825.0,"sma_120":8043.83},{"date":"2024-12-18","open":7170,"high":7236,"low":7056,"close":7236,"volume":35131,"rsi_14":51.37,"sma_20":7443.5,"sma_60":7816.5,"sma_120":8033.75},{"date":"2024-12-19","open":7208,"high":7208,"low":7056,"close":7198,"volume":14562,"rsi_14":54.35,"sma_20":7446.0,"sma_60":7805.17,"sma_120":8023.33},{"date":"2024-12-20","open":7217,"high":7217,"low":7028,"close":7179,"volume":20224,"rsi_14":55.97,"sma_20":7447.0,"sma_60":7792.33,"sma_120":8012.5},{"date":"2024-12-23","open":7226,"high":7302,"low":7170,"close":7264,"volume":6034,"rsi_14":56.3,"sma_20":7451.5,"sma_60":7783.83,"sma_120":8003.33},{"date":"2024-12-24","open":7264,"high":7302,"low":7217,"close":7293,"volume":12138,"rsi_14":62.7,"sma_20":7460.5,"sma_60":7774.5,"sma_120":7994.33},{"date":"2024-12-26","open":7311,"high":7311,"low":7245,"close":7283,"volume":10004,"rsi_14":66.95,"sma_20":7467.0,"sma_60":7763.83,"sma_120":7986.0},{"date":"2024-12-27","open":7303,"high":7477,"low":7244,"close":7370,"volume":15279,"rsi_14":65.83,"sma_20":7466.0,"sma_60":7752.5,"sma_120":7977.33},{"date":"2024-12-30","open":7535,"high":7535,"low":7254,"close":7351,"volume":14188,"rsi_14":79.0,"sma_20":7470.0,"sma_60":7740.83,"sma_120":7970.0},{"date":"2025-01-02","open":7370,"high":7574,"low":7322,"close":7487,"volume":27614,"rsi_14":79.81,"sma_20":7484.0,"sma_60":7732.0,"sma_120":7962.25},{"date":"2025-01-03","open":7467,"high":7584,"low":7467,"close":7516,"volume":18641,"rsi_14":75.58,"sma_20":7495.5,"sma_60":7723.83,"sma_120":7954.83},{"date":"2025-01-06","open":7603,"high":7603,"low":7496,"close":7516,"volume":13701,"rsi_14":74.07,"sma_20":7513.0,"sma_60":7716.33,"sma_120":7947.83},{"date":"2025-01-07","open":7535,"high":7545,"low":7458,"close":7506,"volume":11536,"rsi_14":71.43,"sma_20":7534.5,"sma_60":7709.67,"sma_120":7941.25},{"date":"2025-01-08","open":7506,"high":7535,"low":7419,"close":7506,"volume":16035,"rsi_14":63.33,"sma_20":7560.5,"sma_60":7703.83,"sma_120":7935.67},{"date":"2025-01-09","open":7496,"high":7535,"low":7458,"close":7535,"volume":12782,"rsi_14":66.13,"sma_20":7599.0,"sma_60":7697.83,"sma_120":7929.92},{"date":"2025-01-10","open":7535,"high":7632,"low":7458,"close":7613,"volume":25368,"rsi_14":65.57,"sma_20":7636.5,"sma_60":7692.83,"sma_120":7925.5},{"date":"2025-01-13","open":7613,"high":7797,"low":7545,"close":7623,"volume":26927,"rsi_14":70.69,"sma_20":7664.0,"sma_60":7688.0,"sma_120":7920.83},{"date":"2025-01-14","open":7710,"high":7710,"low":7623,"close":7690,"volume":8908,"rsi_14":76.19,"sma_20":7692.5,"sma_60":7685.83,"sma_120":7916.33},{"date":"2025-01-15","open":7710,"high":7846,"low":7700,"close":7807,"volume":19670,"rsi_14":77.27,"sma_20":7724.5,"sma_60":7684.67,"sma_120":7912.83},{"date":"2025-01-16","open":7797,"high":7826,"low":7729,"close":7816,"volume":22960,"rsi_14":76.56,"sma_20":7748.5,"sma_60":7684.17,"sma_120":7910.33},{"date":"2025-01-17","open":7807,"high":7865,"low":7758,"close":7787,"volume":15416,"rsi_14":74.24,"sma_20":7771.5,"sma_60":7683.0,"sma_120":7906.67},{"date":"2025-01-20","open":7807,"high":7836,"low":7720,"close":7787,"volume":17604,"rsi_14":89.09,"sma_20":7790.0,"sma_60":7681.17,"sma_120":7904.0},{"date":"2025-01-21","open":7797,"high":7797,"low":7642,"close":7700,"volume":37062,"rsi_14":79.03,"sma_20":7806.0,"sma_60":7678.83,"sma_120":7901.17},{"date":"2025-01-22","open":7710,"high":7729,"low":7681,"close":7710,"volume":5354,"rsi_14":73.47,"sma_20":7823.5,"sma_60":7680.67,"sma_120":7898.58},{"date":"2025-01-23","open":7729,"high":7729,"low":7603,"close":7690,"volume":19907,"rsi_14":68.75,"sma_20":7835.5,"sma_60":7679.0,"sma_120":7896.67},{"date":"2025-01-24","open":7690,"high":7981,"low":7671,"close":7826,"volume":56008,"rsi_14":75.81,"sma_20":7853.0,"sma_60":7680.17,"sma_120":7895.58},{"date":"2025-01-31","open":7807,"high":7981,"low":7807,"close":7904,"volume":37742,"rsi_14":79.71,"sma_20":7875.0,"sma_60":7683.83,"sma_120":7895.0},{"date":"2025-02-03","open":7855,"high":7913,"low":7787,"close":7797,"volume":30885,"rsi_14":68.75,"sma_20":7897.0,"sma_60":7684.17,"sma_120":7893.67},{"date":"2025-02-04","open":7904,"high":8098,"low":7875,"close":8001,"volume":49250,"rsi_14":74.49,"sma_20":7930.5,"sma_60":7689.0,"sma_120":7893.92},{"date":"2025-02-05","open":8001,"high":8224,"low":8001,"close":8166,"volume":56462,"rsi_14":76.64,"sma_20":7965.5,"sma_60":7696.17,"sma_120":7895.67},{"date":"2025-02-06","open":8204,"high":8272,"low":8049,"close":8166,"volume":45235,"rsi_14":76.42,"sma_20":7999.0,"sma_60":7703.17,"sma_120":7899.17},{"date":"2025-02-07","open":8088,"high":8166,"low":7923,"close":7991,"volume":44962,"rsi_14":63.25,"sma_20":8023.5,"sma_60":7708.33,"sma_120":7904.67},{"date":"2025-02-10","open":8040,"high":8040,"low":7807,"close":7894,"volume":73716,"rsi_14":53.91,"sma_20":8043.5,"sma_60":7711.83,"sma_120":7909.08},{"date":"2025-02-11","open":7943,"high":7952,"low":7816,"close":7865,"volume":25708,"rsi_14":52.14,"sma_20":8062.0,"sma_60":7716.17,"sma_120":7912.33},{"date":"2025-02-12","open":7904,"high":7981,"low":7826,"close":7836,"volume":50846,"rsi_14":52.14,"sma_20":8077.5,"sma_60":7722.67,"sma_120":7913.25},{"date":"2025-02-13","open":7875,"high":7875,"low":7778,"close":7836,"volume":25527,"rsi_14":52.14,"sma_20":8089.0,"sma_60":7729.0,"sma_120":7913.83},{"date":"2025-02-14","open":7943,"high":8020,"low":7855,"close":7904,"volume":39986,"rsi_14":59.13,"sma_20":8103.5,"sma_60":7740.5,"sma_120":7914.5},{"date":"2025-02-17","open":7981,"high":8175,"low":7904,"close":8156,"volume":36563,"rsi_14":66.43,"sma_20":8127.5,"sma_60":7755.83,"sma_120":7917.92},{"date":"2025-02-18","open":8156,"high":8204,"low":8117,"close":8185,"volume":19899,"rsi_14":68.09,"sma_20":8147.0,"sma_60":7771.5,"sma_120":7921.25},{"date":"2025-02-19","open":8166,"high":8195,"low":8049,"close":8185,"volume":33477,"rsi_14":64.57,"sma_20":8166.0,"sma_60":7784.67,"sma_120":7923.75},{"date":"2025-02-20","open":8146,"high":8146,"low":8049,"close":8088,"volume":25073,"rsi_14":57.36,"sma_20":8181.5,"sma_60":7797.33,"sma_120":7925.33},{"date":"2025-02-21","open":8088,"high":8098,"low":7972,"close":7981,"volume":32467,"rsi_14":57.36,"sma_20":8191.5,"sma_60":7808.33,"sma_120":7926.08},{"date":"2025-02-24","open":7972,"high":8069,"low":7952,"close":8040,"volume":15909,"rsi_14":51.75,"sma_20":8209.0,"sma_60":7820.33,"sma_120":7927.67},{"date":"2025-02-25","open":8040,"high":8107,"low":7981,"close":8040,"volume":14476,"rsi_14":43.3,"sma_20":8226.0,"sma_60":7832.17,"sma_120":7929.33},{"date":"2025-02-26","open":8049,"high":8098,"low":7952,"close":8078,"volume":18176,"rsi_14":45.54,"sma_20":8246.0,"sma_60":7844.33,"sma_120":7930.67},{"date":"2025-02-27","open":8098,"high":8098,"low":7991,"close":8078,"volume":11942,"rsi_14":55.42,"sma_20":8259.0,"sma_60":7857.5,"sma_120":7931.75},{"date":"2025-02-28","open":8069,"high":8069,"low":7826,"close":7826,"volume":29842,"rsi_14":46.46,"sma_20":8255.0,"sma_60":7865.67,"sma_120":7930.0},{"date":"2025-03-04","open":7855,"high":7855,"low":7729,"close":7787,"volume":32399,"rsi_14":46.0,"sma_20":8254.5,"sma_60":7872.5,"sma_120":7928.42},{"date":"2025-03-05","open":7768,"high":7855,"low":7729,"close":7797,"volume":10334,"rsi_14":47.96,"sma_20":8244.0,"sma_60":7881.5,"sma_120":7926.58},{"date":"2025-03-06","open":7836,"high":7952,"low":7739,"close":7865,"volume":14987,"rsi_14":51.43,"sma_20":8228.5,"sma_60":7892.67,"sma_120":7925.0},{"date":"2025-03-07","open":7865,"high":7991,"low":7846,"close":7923,"volume":17293,"rsi_14":50.96,"sma_20":8216.0,"sma_60":7903.5,"sma_120":7924.17},{"date":"2025-03-10","open":7923,"high":7923,"low":7729,"close":7778,"volume":21603,"rsi_14":29.03,"sma_20":8205.0,"sma_60":7913.83,"sma_120":7922.5},{"date":"2025-03-11","open":7729,"high":7729,"low":7496,"close":7603,"volume":31618,"rsi_14":22.22,"sma_20":8190.0,"sma_60":7922.67,"sma_120":7920.67},{"date":"2025-03-12","open":7603,"high":7661,"low":7555,"close":7613,"volume":13658,"rsi_14":22.94,"sma_20":8177.0,"sma_60":7933.17,"sma_120":7919.17},{"date":"2025-03-13","open":7593,"high":7739,"low":7545,"close":7671,"volume":34699,"rsi_14":29.52,"sma_20":8168.5,"sma_60":7948.33,"sma_120":7918.42},{"date":"2025-03-14","open":7700,"high":7700,"low":7632,"close":7681,"volume":12403,"rsi_14":33.68,"sma_20":8160.5,"sma_60":7962.0,"sma_120":7917.83},{"date":"2025-03-17","open":7826,"high":7826,"low":7603,"close":7720,"volume":46379,"rsi_14":32.26,"sma_20":8151.0,"sma_60":7972.83,"sma_120":7917.75},{"date":"2025-03-18","open":7807,"high":7807,"low":7700,"close":7797,"volume":7189,"rsi_14":37.62,"sma_20":8132.5,"sma_60":7984.17,"sma_120":7920.08},{"date":"2025-03-19","open":7797,"high":7894,"low":7768,"close":7855,"volume":10002,"rsi_14":38.83,"sma_20":8115.5,"sma_60":7995.67,"sma_120":7919.75},{"date":"2025-03-20","open":7884,"high":7884,"low":7778,"close":7855,"volume":37868,"rsi_14":38.83,"sma_20":8098.5,"sma_60":8004.33,"sma_120":7919.42},{"date":"2025-03-21","open":7855,"high":7875,"low":7749,"close":7787,"volume":8598,"rsi_14":47.62,"sma_20":8083.0,"sma_60":8012.0,"sma_120":7918.5},{"date":"2025-03-24","open":7758,"high":7904,"low":7710,"close":7875,"volume":22504,"rsi_14":55.06,"sma_20":8077.5,"sma_60":8019.67,"sma_120":7918.08},{"date":"2025-03-25","open":7875,"high":7913,"low":7778,"close":7816,"volume":8828,"rsi_14":51.06,"sma_20":8066.0,"sma_60":8027.0,"sma_120":7916.08},{"date":"2025-03-26","open":7826,"high":7875,"low":7768,"close":7768,"volume":6122,"rsi_14":44.57,"sma_20":8052.0,"sma_60":8033.83,"sma_120":7913.08},{"date":"2025-03-27","open":7807,"high":7855,"low":7768,"close":7807,"volume":20705,"rsi_14":43.33,"sma_20":8038.0,"sma_60":8039.83,"sma_120":7911.83},{"date":"2025-03-28","open":7943,"high":7943,"low":7700,"close":7729,"volume":9759,"rsi_14":46.99,"sma_20":8020.0,"sma_60":8044.0,"sma_120":7909.25},{"date":"2025-03-31","open":7710,"high":7739,"low":7593,"close":7729,"volume":28597,"rsi_14":60.0,"sma_20":8015.0,"sma_60":8048.33,"sma_120":7906.08},{"date":"2025-04-01","open":7729,"high":7836,"low":7729,"close":7836,"volume":9154,"rsi_14":65.33,"sma_20":8017.5,"sma_60":8056.33,"sma_120":7904.42},{"date":"2025-04-02","open":7836,"high":8020,"low":7797,"close":7952,"volume":24277,"rsi_14":67.9,"sma_20":8025.5,"sma_60":8066.67,"sma_120":7903.75},{"date":"2025-04-03","open":7904,"high":8001,"low":7855,"close":7943,"volume":32358,"rsi_14":66.67,"sma_20":8029.5,"sma_60":8074.5,"sma_120":7903.25},{"date":"2025-04-04","open":7962,"high":7962,"low":7836,"close":7952,"volume":21480,"rsi_14":65.38,"sma_20":8031.0,"sma_60":8082.0,"sma_120":7902.92},{"date":"2025-04-07","open":7943,"high":7943,"low":7603,"close":7671,"volume":43571,"rsi_14":43.43,"sma_20":8025.5,"sma_60":8084.67,"sma_120":7900.5},{"date":"2025-04-08","open":7758,"high":7758,"low":7555,"close":7652,"volume":27372,"rsi_14":38.95,"sma_20":8028.0,"sma_60":8087.17,"sma_120":7898.42},{"date":"2025-04-09","open":7652,"high":7690,"low":7458,"close":7516,"volume":24044,"rsi_14":33.94,"sma_20":8023.0,"sma_60":8087.33,"sma_120":7895.58},{"date":"2025-04-10","open":7593,"high":7768,"low":7545,"close":7749,"volume":43358,"rsi_14":48.41,"sma_20":8027.0,"sma_60":8091.0,"sma_120":7894.42},{"date":"2025-04-11","open":7710,"high":7836,"low":7642,"close":7797,"volume":14367,"rsi_14":46.72,"sma_20":8033.0,"sma_60":8094.17,"sma_120":7893.5},{"date":"2025-04-14","open":7797,"high":7826,"low":7690,"close":7826,"volume":17690,"rsi_14":50.42,"sma_20":8038.5,"sma_60":8097.67,"sma_120":7892.83},{"date":"2025-04-15","open":7816,"high":7855,"low":7778,"close":7855,"volume":15819,"rsi_14":53.85,"sma_20":8041.5,"sma_60":8100.5,"sma_120":7893.17},{"date":"2025-04-16","open":7865,"high":7875,"low":7749,"close":7846,"volume":8923,"rsi_14":51.75,"sma_20":8041.0,"sma_60":8101.17,"sma_120":7892.92},{"date":"2025-04-17","open":7846,"high":8020,"low":7816,"close":8010,"volume":28595,"rsi_14":61.79,"sma_20":8049.0,"sma_60":8104.5,"sma_120":7894.33},{"date":"2025-04-18","open":8010,"high":8020,"low":7894,"close":7913,"volume":13482,"rsi_14":57.14,"sma_20":8055.5,"sma_60":8106.67,"sma_120":7894.83},{"date":"2025-04-21","open":7913,"high":8078,"low":7855,"close":8049,"volume":39338,"rsi_14":58.09,"sma_20":8064.5,"sma_60":8111.17,"sma_120":7896.17},{"date":"2025-04-22","open":8040,"high":8321,"low":8010,"close":8263,"volume":35543,"rsi_14":60.96,"sma_20":8087.5,"sma_60":8120.83,"sma_120":7899.83},{"date":"2025-04-23","open":8263,"high":8389,"low":8214,"close":8272,"volume":24110,"rsi_14":61.64,"sma_20":8113.5,"sma_60":8130.5,"sma_120":7905.58},{"date":"2025-04-24","open":8301,"high":8350,"low":8204,"close":8340,"volume":48507,"rsi_14":63.16,"sma_20":8141.0,"sma_60":8141.67,"sma_120":7910.33},{"date":"2025-04-25","open":8350,"high":8369,"low":8272,"close":8321,"volume":7696,"rsi_14":76.8,"sma_20":8171.5,"sma_60":8150.17,"sma_120":7915.17},{"date":"2025-04-28","open":8321,"high":8350,"low":8214,"close":8321,"volume":40845,"rsi_14":78.05,"sma_20":8202.0,"sma_60":8157.33,"sma_120":7920.58},{"date":"2025-04-29","open":8340,"high":8408,"low":8282,"close":8408,"volume":20344,"rsi_14":88.98,"sma_20":8231.5,"sma_60":8167.83,"sma_120":7926.0},{"date":"2025-04-30","open":8408,"high":8447,"low":8350,"close":8398,"volume":13045,"rsi_14":85.26,"sma_20":8254.5,"sma_60":8174.67,"sma_120":7931.83},{"date":"2025-05-02","open":8398,"high":8457,"low":8311,"close":8398,"volume":50318,"rsi_14":84.44,"sma_20":8278.0,"sma_60":8178.67,"sma_120":7937.42},{"date":"2025-05-07","open":8398,"high":8398,"low":8253,"close":8301,"volume":17729,"rsi_14":75.26,"sma_20":8296.0,"sma_60":8181.0,"sma_120":7942.08},{"date":"2025-05-08","open":8330,"high":8457,"low":8282,"close":8398,"volume":33002,"rsi_14":76.92,"sma_20":8333.5,"sma_60":8188.0,"sma_120":7948.17},{"date":"2025-05-09","open":8427,"high":8641,"low":8369,"close":8612,"volume":49646,"rsi_14":81.6,"sma_20":8383.0,"sma_60":8200.33,"sma_120":7956.08},{"date":"2025-05-12","open":8612,"high":8883,"low":8563,"close":8864,"volume":50483,"rsi_14":82.84,"sma_20":8452.5,"sma_60":8217.5,"sma_120":7966.83},{"date":"2025-05-13","open":8874,"high":8990,"low":8864,"close":8893,"volume":26918,"rsi_14":89.76,"sma_20":8511.5,"sma_60":8235.67,"sma_120":7979.17},{"date":"2025-05-14","open":8980,"high":9165,"low":8951,"close":9009,"volume":63716,"rsi_14":89.6,"sma_20":8574.0,"sma_60":8255.83,"sma_120":7992.42},{"date":"2025-05-15","open":9097,"high":9145,"low":8990,"close":9106,"volume":51227,"rsi_14":88.5,"sma_20":8640.0,"sma_60":8276.5,"sma_120":8008.5},{"date":"2025-05-16","open":9145,"high":9145,"low":9038,"close":9068,"volume":26285,"rsi_14":85.34,"sma_20":8702.5,"sma_60":8292.17,"sma_120":8024.0},{"date":"2025-05-19","open":9068,"high":9155,"low":8874,"close":9077,"volume":53576,"rsi_14":84.55,"sma_20":8766.0,"sma_60":8307.5,"sma_120":8039.5},{"date":"2025-05-20","open":9077,"high":9203,"low":9048,"close":9087,"volume":25691,"rsi_14":86.24,"sma_20":8821.5,"sma_60":8323.0,"sma_120":8053.83},{"date":"2025-05-21","open":9174,"high":9203,"low":9048,"close":9068,"volume":18751,"rsi_14":84.68,"sma_20":8881.0,"sma_60":8339.83,"sma_120":8068.58},{"date":"2025-05-22","open":9068,"high":9135,"low":8971,"close":9087,"volume":23184,"rsi_14":83.65,"sma_20":8934.5,"sma_60":8358.83,"sma_120":8083.58},{"date":"2025-05-23","open":9155,"high":9194,"low":9029,"close":9097,"volume":18709,"rsi_14":84.62,"sma_20":8977.5,"sma_60":8377.0,"sma_120":8098.67},{"date":"2025-05-26","open":9068,"high":9194,"low":9038,"close":9165,"volume":39249,"rsi_14":85.59,"sma_20":9023.5,"sma_60":8396.33,"sma_120":8114.25},{"date":"2025-05-27","open":9165,"high":9213,"low":9043,"close":9048,"volume":50104,"rsi_14":84.07,"sma_20":9060.0,"sma_60":8413.0,"sma_120":8128.67},{"date":"2025-05-28","open":9116,"high":9203,"low":9019,"close":9165,"volume":23812,"rsi_14":84.35,"sma_20":9103.5,"sma_60":8431.67,"sma_120":8144.58},{"date":"2025-05-29","open":9194,"high":9756,"low":9135,"close":9669,"volume":90480,"rsi_14":87.59,"sma_20":9173.0,"sma_60":8463.33,"sma_120":8164.5},{"date":"2025-05-30","open":9552,"high":10125,"low":9552,"close":10105,"volume":92804,"rsi_14":89.02,"sma_20":9260.5,"sma_60":8503.17,"sma_120":8187.83},{"date":"2025-06-02","open":10173,"high":10348,"low":10105,"close":10231,"volume":56415,"rsi_14":89.66,"sma_20":9355.0,"sma_60":8545.0,"sma_120":8213.25},{"date":"2025-06-04","open":10260,"high":10833,"low":10251,"close":10774,"volume":85990,"rsi_14":91.74,"sma_20":9477.5,"sma_60":8595.0,"sma_120":8243.83},{"date":"2025-06-05","open":10784,"high":11182,"low":10745,"close":11153,"volume":86494,"rsi_14":92.71,"sma_20":9624.5,"sma_60":8650.5,"sma_120":8277.0},{"date":"2025-06-09","open":11463,"high":12064,"low":11424,"close":11618,"volume":139951,"rsi_14":95.19,"sma_20":9790.5,"sma_60":8716.5,"sma_120":8315.17},{"date":"2025-06-10","open":11647,"high":11647,"low":10784,"close":10930,"volume":138914,"rsi_14":76.45,"sma_20":9910.0,"sma_60":8773.67,"sma_120":8348.17},{"date":"2025-06-11","open":10997,"high":10997,"low":10658,"close":10842,"volume":57725,"rsi_14":74.53,"sma_20":10012.0,"sma_60":8829.17,"sma_120":8381.17},{"date":"2025-06-12","open":10949,"high":11540,"low":10590,"close":10736,"volume":210804,"rsi_14":72.75,"sma_20":10107.0,"sma_60":8881.83,"sma_120":8415.08},{"date":"2025-06-13","open":10833,"high":10881,"low":10280,"close":10377,"volume":77223,"rsi_14":66.1,"sma_20":10177.5,"sma_60":8928.17,"sma_120":8445.08},{"date":"2025-06-16","open":10377,"high":10668,"low":10270,"close":10561,"volume":48722,"rsi_14":67.52,"sma_20":10252.5,"sma_60":8977.0,"sma_120":8474.92},{"date":"2025-06-17","open":10648,"high":10978,"low":10561,"close":10959,"volume":119193,"rsi_14":69.89,"sma_20":10350.0,"sma_60":9031.33,"sma_120":8507.75},{"date":"2025-06-18","open":10959,"high":11056,"low":10765,"close":10959,"volume":119008,"rsi_14":71.74,"sma_20":10447.0,"sma_60":9084.67,"sma_120":8540.17},{"date":"2025-06-19","open":10968,"high":11123,"low":10842,"close":10968,"volume":33492,"rsi_14":71.04,"sma_20":10544.0,"sma_60":9138.17,"sma_120":8571.25},{"date":"2025-06-20","open":10968,"high":10978,"low":10658,"close":10784,"volume":64211,"rsi_14":64.06,"sma_20":10632.5,"sma_60":9189.67,"sma_120":8600.83},{"date":"2025-06-23","open":10765,"high":10765,"low":10425,"close":10658,"volume":38038,"rsi_14":57.56,"sma_20":10713.5,"sma_60":9237.5,"sma_120":8628.58},{"date":"2025-06-24","open":10697,"high":10978,"low":10619,"close":10639,"volume":46648,"rsi_14":55.74,"sma_20":10793.0,"sma_60":9286.0,"sma_120":8656.5},{"date":"2025-06-25","open":10639,"high":10765,"low":10406,"close":10706,"volume":64995,"rsi_14":48.9,"sma_20":10872.5,"sma_60":9336.5,"sma_120":8685.17},{"date":"2025-06-26","open":10765,"high":10765,"low":10183,"close":10377,"volume":56693,"rsi_14":37.18,"sma_20":10941.0,"sma_60":9380.67,"sma_120":8710.25},{"date":"2025-06-27","open":10396,"high":10803,"low":10396,"close":10580,"volume":69221,"rsi_14":31.23,"sma_20":11014.0,"sma_60":9429.67,"sma_120":8736.83},{"date":"2025-06-30","open":10648,"high":10668,"low":10435,"close":10590,"volume":40694,"rsi_14":41.86,"sma_20":11061.5,"sma_60":9478.83,"sma_120":8763.58},{"date":"2025-07-01","open":10600,"high":10939,"low":10600,"close":10852,"volume":70186,"rsi_14":50.21,"sma_20":11100.0,"sma_60":9530.67,"sma_120":8793.5},{"date":"2025-07-02","open":10862,"high":10959,"low":10435,"close":10784,"volume":52424,"rsi_14":51.09,"sma_20":11128.5,"sma_60":9579.33,"sma_120":8823.0},{"date":"2025-07-03","open":10784,"high":10833,"low":10677,"close":10765,"volume":41782,"rsi_14":60.31,"sma_20":11128.0,"sma_60":9627.83,"sma_120":8851.17},{"date":"2025-07-04","open":10765,"high":10803,"low":10416,"close":10425,"volume":39371,"rsi_14":46.67,"sma_20":11090.5,"sma_60":9670.33,"sma_120":8876.17},{"date":"2025-07-07","open":10425,"high":10532,"low":10367,"close":10445,"volume":28944,"rsi_14":34.5,"sma_20":11030.0,"sma_60":9718.0,"sma_120":8901.33},{"date":"2025-07-08","open":10406,"high":10997,"low":10406,"close":10920,"volume":120060,"rsi_14":49.09,"sma_20":11029.5,"sma_60":9774.17,"sma_120":8930.67},{"date":"2025-07-09","open":10871,"high":11075,"low":10774,"close":11007,"volume":68779,"rsi_14":50.88,"sma_20":11038.0,"sma_60":9834.17,"sma_120":8960.75},{"date":"2025-07-10","open":10988,"high":11133,"low":10900,"close":11056,"volume":62794,"rsi_14":56.54,"sma_20":11054.5,"sma_60":9891.0,"sma_120":8991.0},{"date":"2025-07-11","open":11085,"high":11317,"low":11056,"close":11279,"volume":71563,"rsi_14":64.29,"sma_20":11101.0,"sma_60":9950.83,"sma_120":9022.5},{"date":"2025-07-14","open":11317,"high":11434,"low":11240,"close":11395,"volume":22745,"rsi_14":66.67,"sma_20":11144.0,"sma_60":10012.17,"sma_120":9054.92},{"date":"2025-07-15","open":11385,"high":11395,"low":11153,"close":11250,"volume":29250,"rsi_14":61.57,"sma_20":11159.0,"sma_60":10070.5,"sma_120":9085.5},{"date":"2025-07-16","open":11250,"high":11327,"low":11114,"close":11191,"volume":67828,"rsi_14":69.63,"sma_20":11171.0,"sma_60":10128.0,"sma_120":9114.58},{"date":"2025-07-17","open":11250,"high":11298,"low":10910,"close":11036,"volume":33782,"rsi_14":61.24,"sma_20":11174.5,"sma_60":10180.0,"sma_120":9142.25},{"date":"2025-07-18","open":11036,"high":11094,"low":10668,"close":10823,"volume":80893,"rsi_14":55.22,"sma_20":11176.5,"sma_60":10230.0,"sma_120":9168.33},{"date":"2025-07-21","open":10852,"high":10862,"low":10745,"close":10803,"volume":32297,"rsi_14":48.78,"sma_20":11184.0,"sma_60":10277.33,"sma_120":9194.25},{"date":"2025-07-22","open":10794,"high":10833,"low":10464,"close":10542,"volume":82826,"rsi_14":44.44,"sma_20":11179.0,"sma_60":10316.5,"sma_120":9218.67},{"date":"2025-07-23","open":10619,"high":10619,"low":10256,"close":10454,"volume":43181,"rsi_14":43.1,"sma_20":11166.0,"sma_60":10354.0,"sma_120":9242.25},{"date":"2025-07-24","open":10445,"high":10522,"low":10251,"close":10299,"volume":41981,"rsi_14":46.95,"sma_20":11162.0,"sma_60":10387.67,"sma_120":9264.67},{"date":"2025-07-25","open":10299,"high":10435,"low":10270,"close":10289,"volume":16025,"rsi_14":46.23,"sma_20":11147.0,"sma_60":10421.5,"sma_120":9285.83},{"date":"2025-07-28","open":10289,"high":10319,"low":9950,"close":10028,"volume":53380,"rsi_14":25.79,"sma_20":11118.0,"sma_60":10450.83,"sma_120":9304.08},{"date":"2025-07-29","open":10037,"high":10076,"low":9921,"close":9989,"volume":30727,"rsi_14":21.62,"sma_20":11073.5,"sma_60":10478.0,"sma_120":9322.92},{"date":"2025-07-30","open":9999,"high":10192,"low":9902,"close":9989,"volume":33569,"rsi_14":19.44,"sma_20":11032.5,"sma_60":10505.33,"sma_120":9340.0},{"date":"2025-07-31","open":10076,"high":10115,"low":9950,"close":9989,"volume":23666,"rsi_14":7.64,"sma_20":10992.5,"sma_60":10532.67,"sma_120":9355.67},{"date":"2025-08-01","open":9950,"high":9979,"low":9417,"close":9455,"volume":103480,"rsi_14":0.0,"sma_20":10942.5,"sma_60":10552.5,"sma_120":9366.75},{"date":"2025-08-04","open":9543,"high":9843,"low":9475,"close":9814,"volume":25563,"rsi_14":16.67,"sma_20":10910.0,"sma_60":10576.83,"sma_120":9382.42},{"date":"2025-08-05","open":9824,"high":9979,"low":9746,"close":9814,"volume":30201,"rsi_14":17.13,"sma_20":10853.0,"sma_60":10597.5,"sma_120":9398.92},{"date":"2025-08-06","open":9824,"high":10037,"low":9805,"close":9989,"volume":19361,"rsi_14":25.23,"sma_20":10800.5,"sma_60":10616.83,"sma_120":9417.17},{"date":"2025-08-07","open":10086,"high":10115,"low":9960,"close":9979,"volume":34110,"rsi_14":27.92,"sma_20":10745.0,"sma_60":10635.5,"sma_120":9435.58},{"date":"2025-08-08","open":9979,"high":10260,"low":9979,"close":10144,"volume":17604,"rsi_14":33.96,"sma_20":10686.5,"sma_60":10655.0,"sma_120":9455.42},{"date":"2025-08-11","open":10241,"high":10241,"low":9795,"close":9882,"volume":32331,"rsi_14":33.96,"sma_20":10608.5,"sma_60":10668.33,"sma_120":9472.42},{"date":"2025-08-12","open":10086,"high":10086,"low":9814,"close":9892,"volume":35214,"rsi_14":35.78,"sma_20":10538.5,"sma_60":10682.5,"sma_120":9487.33},{"date":"2025-08-13","open":10008,"high":10008,"low":9785,"close":9892,"volume":25498,"rsi_14":38.83,"sma_20":10471.5,"sma_60":10696.5,"sma_120":9502.0},{"date":"2025-08-14","open":9960,"high":9960,"low":9775,"close":9853,"volume":22234,"rsi_14":38.22,"sma_20":10410.5,"sma_60":10709.67,"sma_120":9516.33},{"date":"2025-08-18","open":9853,"high":9863,"low":9552,"close":9640,"volume":37857,"rsi_14":39.25,"sma_20":10349.5,"sma_60":10719.5,"sma_120":9529.67},{"date":"2025-08-19","open":9678,"high":9872,"low":9504,"close":9775,"volume":39215,"rsi_14":44.39,"sma_20":10296.5,"sma_60":10731.33,"sma_120":9545.08},{"date":"2025-08-20","open":9620,"high":9775,"low":9455,"close":9688,"volume":43012,"rsi_14":42.44,"sma_20":10252.5,"sma_60":10741.5,"sma_120":9559.25},{"date":"2025-08-21","open":9688,"high":9785,"low":9678,"close":9737,"volume":16922,"rsi_14":43.81,"sma_20":10215.5,"sma_60":10751.33,"sma_120":9573.83},{"date":"2025-08-22","open":9746,"high":9843,"low":9630,"close":9678,"volume":12814,"rsi_14":57.14,"sma_20":10183.5,"sma_60":10762.17,"sma_120":9587.58},{"date":"2025-08-25","open":9698,"high":9814,"low":9562,"close":9805,"volume":35494,"rsi_14":49.64,"sma_20":10158.5,"sma_60":10773.17,"sma_120":9602.42},{"date":"2025-08-26","open":9892,"high":9969,"low":9785,"close":9814,"volume":18715,"rsi_14":50.0,"sma_20":10147.5,"sma_60":10775.67,"sma_120":9619.5},{"date":"2025-08-27","open":9785,"high":9824,"low":9533,"close":9717,"volume":23771,"rsi_14":39.23,"sma_20":10133.5,"sma_60":10769.0,"sma_120":9636.08},{"date":"2025-08-28","open":9717,"high":9843,"low":9640,"close":9824,"volume":22028,"rsi_14":44.29,"sma_20":10125.0,"sma_60":10762.0,"sma_120":9653.5},{"date":"2025-08-29","open":9824,"high":9882,"low":9640,"close":9698,"volume":16753,"rsi_14":33.09,"sma_20":10110.0,"sma_60":10743.5,"sma_120":9669.25},{"date":"2025-09-01","open":9698,"high":9698,"low":9504,"close":9504,"volume":9082,"rsi_14":34.88,"sma_20":10112.5,"sma_60":10715.17,"sma_120":9682.83},{"date":"2025-09-02","open":9368,"high":9737,"low":9368,"close":9717,"volume":27812,"rsi_14":44.0,"sma_20":10107.5,"sma_60":10682.5,"sma_120":9699.5},{"date":"2025-09-03","open":9717,"high":9737,"low":9552,"close":9630,"volume":7759,"rsi_14":41.51,"sma_20":10098.0,"sma_60":10660.17,"sma_120":9716.92},{"date":"2025-09-04","open":9630,"high":9678,"low":9591,"close":9669,"volume":4046,"rsi_14":44.03,"sma_20":10081.5,"sma_60":10640.0,"sma_120":9734.58},{"date":"2025-09-05","open":9698,"high":9727,"low":9669,"close":9698,"volume":3420,"rsi_14":52.14,"sma_20":10067.0,"sma_60":10622.17,"sma_120":9752.0},{"date":"2025-09-08","open":9708,"high":9717,"low":9562,"close":9708,"volume":26688,"rsi_14":47.24,"sma_20":10044.5,"sma_60":10610.67,"sma_120":9769.42},{"date":"2025-09-09","open":9669,"high":9795,"low":9659,"close":9717,"volume":11480,"rsi_14":51.26,"sma_20":10036.0,"sma_60":10596.17,"sma_120":9786.58},{"date":"2025-09-10","open":9727,"high":9775,"low":9659,"close":9775,"volume":17902,"rsi_14":51.67,"sma_20":10030.0,"sma_60":10575.83,"sma_120":9803.58},{"date":"2025-09-11","open":9834,"high":9950,"low":9688,"close":9950,"volume":21108,"rsi_14":60.61,"sma_20":10033.0,"sma_60":10558.5,"sma_120":9821.58},{"date":"2025-09-12","open":9969,"high":9989,"low":9824,"close":9892,"volume":15779,"rsi_14":53.6,"sma_20":10035.0,"sma_60":10540.0,"sma_120":9839.08},{"date":"2025-09-15","open":9892,"high":10057,"low":9853,"close":10057,"volume":16639,"rsi_14":58.87,"sma_20":10056.5,"sma_60":10527.5,"sma_120":9858.58},{"date":"2025-09-16","open":10057,"high":10086,"low":9834,"close":9834,"volume":40596,"rsi_14":53.9,"sma_20":10059.5,"sma_60":10513.33,"sma_120":9875.42},{"date":"2025-09-17","open":9834,"high":9892,"low":9746,"close":9863,"volume":9977,"rsi_14":51.37,"sma_20":10068.5,"sma_60":10500.0,"sma_120":9893.0},{"date":"2025-09-18","open":9721,"high":9960,"low":9701,"close":9960,"volume":15493,"rsi_14":63.06,"sma_20":10087.0,"sma_60":10489.5,"sma_120":9913.0},{"date":"2025-09-19","open":10410,"high":10500,"low":10210,"close":10390,"volume":25273,"rsi_14":71.22,"sma_20":10107.5,"sma_60":10484.33,"sma_120":9932.5},{"date":"2025-09-22","open":10076,"high":10134,"low":9931,"close":10086,"volume":18382,"rsi_14":66.1,"sma_20":10122.0,"sma_60":10475.83,"sma_120":9952.75},{"date":"2025-09-23","open":10134,"high":10134,"low":9843,"close":10066,"volume":24448,"rsi_14":70.27,"sma_20":10135.0,"sma_60":10466.83,"sma_120":9972.83},{"date":"2025-09-24","open":10086,"high":10086,"low":9843,"close":9892,"volume":8837,"rsi_14":59.2,"sma_20":10144.0,"sma_60":10450.33,"sma_120":9990.5},{"date":"2025-09-25","open":9872,"high":9902,"low":9766,"close":9902,"volume":15629,"rsi_14":58.54,"sma_20":10148.0,"sma_60":10435.17,"sma_120":10007.25},{"date":"2025-09-26","open":9921,"high":9969,"low":9717,"close":9921,"volume":47926,"rsi_14":58.87,"sma_20":10159.5,"sma_60":10420.67,"sma_120":10024.25},{"date":"2025-09-29","open":9950,"high":10008,"low":9892,"close":9921,"volume":19516,"rsi_14":58.54,"sma_20":10181.0,"sma_60":10412.0,"sma_120":10041.17},{"date":"2025-09-30","open":9921,"high":9950,"low":9795,"close":9892,"volume":12886,"rsi_14":55.0,"sma_20":10190.0,"sma_60":10402.5,"sma_120":10060.25},{"date":"2025-10-01","open":9931,"high":9931,"low":9630,"close":9669,"volume":28878,"rsi_14":38.4,"sma_20":10192.0,"sma_60":10381.0,"sma_120":10077.58},{"date":"2025-10-02","open":9698,"high":9775,"low":9631,"close":9727,"volume":20562,"rsi_14":46.21,"sma_20":10198.5,"sma_60":10360.17,"sma_120":10097.17},{"date":"2025-10-10","open":9795,"high":9843,"low":9649,"close":9795,"volume":53553,"rsi_14":38.26,"sma_20":10203.5,"sma_60":10338.5,"sma_120":10114.75},{"date":"2025-10-13","open":9795,"high":9940,"low":9698,"close":9892,"volume":10964,"rsi_14":52.94,"sma_20":10213.0,"sma_60":10314.67,"sma_120":10132.75},{"date":"2025-10-14","open":9940,"high":9950,"low":9834,"close":9911,"volume":17112,"rsi_14":52.48,"sma_20":10223.0,"sma_60":10289.17,"sma_120":10150.67},{"date":"2025-10-15","open":9911,"high":12103,"low":9911,"close":11250,"volume":452842,"rsi_14":77.67,"sma_20":10299.0,"sma_60":10289.17,"sma_120":10179.83},{"date":"2025-10-16","open":11279,"high":11618,"low":11017,"close":11279,"volume":70681,"rsi_14":78.7,"sma_20":10367.5,"sma_60":10290.67,"sma_120":10209.33},{"date":"2025-10-17","open":11279,"high":11288,"low":10823,"close":10862,"volume":49191,"rsi_14":65.5,"sma_20":10417.5,"sma_60":10287.67,"sma_120":10233.83},{"date":"2025-10-20","open":10813,"high":10862,"low":10513,"close":10687,"volume":45136,"rsi_14":61.68,"sma_20":10450.0,"sma_60":10285.33,"sma_120":10257.67},{"date":"2025-10-21","open":10736,"high":10930,"low":10648,"close":10842,"volume":33511,"rsi_14":68.01,"sma_20":10502.0,"sma_60":10286.0,"sma_120":10281.67},{"date":"2025-10-22","open":10842,"high":11453,"low":10726,"close":11444,"volume":61313,"rsi_14":73.87,"sma_20":10583.5,"sma_60":10301.5,"sma_120":10309.0},{"date":"2025-10-23","open":11376,"high":11793,"low":11288,"close":11444,"volume":74602,"rsi_14":73.72,"sma_20":10653.0,"sma_60":10318.5,"sma_120":10336.25},{"date":"2025-10-24","open":11492,"high":11579,"low":11162,"close":11308,"volume":61252,"rsi_14":70.72,"sma_20":10716.5,"sma_60":10335.83,"sma_120":10361.75},{"date":"2025-10-27","open":11308,"high":11540,"low":11162,"close":11531,"volume":35076,"rsi_14":73.15,"sma_20":10791.0,"sma_60":10357.17,"sma_120":10389.33},{"date":"2025-10-28","open":11444,"high":11754,"low":11405,"close":11444,"volume":33460,"rsi_14":76.07,"sma_20":10862.0,"sma_60":10381.5,"sma_120":10416.17},{"date":"2025-10-29","open":11347,"high":11444,"low":11172,"close":11327,"volume":20696,"rsi_14":72.57,"sma_20":10936.0,"sma_60":10404.5,"sma_120":10441.25},{"date":"2025-10-30","open":11279,"high":11434,"low":11259,"close":11424,"volume":32749,"rsi_14":73.33,"sma_20":11014.5,"sma_60":10429.17,"sma_120":10467.25},{"date":"2025-10-31","open":11444,"high":11715,"low":11395,"close":11667,"volume":58846,"rsi_14":74.4,"sma_20":11104.5,"sma_60":10458.0,"sma_120":10495.33},{"date":"2025-11-03","open":11667,"high":11880,"low":11376,"close":11473,"volume":38215,"rsi_14":70.48,"sma_20":11184.5,"sma_60":10492.67,"sma_120":10522.58},{"date":"2025-11-04","open":11473,"high":11482,"low":11114,"close":11240,"volume":45205,"rsi_14":49.82,"sma_20":11254.0,"sma_60":10517.17,"sma_120":10547.0},{"date":"2025-11-05","open":11240,"high":11366,"low":10871,"close":11240,"volume":42842,"rsi_14":49.28,"sma_20":11335.0,"sma_60":10541.67,"sma_120":10569.58},{"date":"2025-11-06","open":11240,"high":11511,"low":11153,"close":11492,"volume":45228,"rsi_14":62.55,"sma_20":11422.5,"sma_60":10567.5,"sma_120":10592.17},{"date":"2025-11-07","open":11492,"high":11502,"low":11036,"close":11056,"volume":33577,"rsi_14":56.64,"sma_20":11487.5,"sma_60":10586.0,"sma_120":10610.75},{"date":"2025-11-10","open":11162,"high":11482,"low":11056,"close":11414,"volume":25344,"rsi_14":59.61,"sma_20":11566.0,"sma_60":10607.83,"sma_120":10631.42},{"date":"2025-11-11","open":11492,"high":11734,"low":11337,"close":11444,"volume":48126,"rsi_14":50.0,"sma_20":11645.0,"sma_60":10634.67,"sma_120":10651.5},{"date":"2025-11-12","open":11502,"high":11628,"low":11414,"close":11540,"volume":36029,"rsi_14":51.94,"sma_20":11660.0,"sma_60":10663.0,"sma_120":10672.75},{"date":"2025-11-13","open":11589,"high":11715,"low":11482,"close":11540,"volume":33713,"rsi_14":54.92,"sma_20":11673.5,"sma_60":10691.33,"sma_120":10693.92},{"date":"2025-11-14","open":11540,"high":11647,"low":11395,"close":11540,"volume":50691,"rsi_14":50.23,"sma_20":11708.5,"sma_60":10720.33,"sma_120":10715.0},{"date":"2025-11-17","open":11696,"high":11822,"low":11473,"close":11705,"volume":25629,"rsi_14":55.9,"sma_20":11761.0,"sma_60":10755.83,"sma_120":10737.67},{"date":"2025-11-18","open":11705,"high":11705,"low":11191,"close":11191,"volume":53206,"rsi_14":47.41,"sma_20":11779.0,"sma_60":10780.17,"sma_120":10755.75},{"date":"2025-11-19","open":11288,"high":11405,"low":11075,"close":11395,"volume":18157,"rsi_14":49.47,"sma_20":11776.5,"sma_60":10809.5,"sma_120":10775.5},{"date":"2025-11-20","open":11395,"high":11822,"low":11385,"close":11773,"volume":49285,"rsi_14":51.86,"sma_20":11793.5,"sma_60":10844.5,"sma_120":10797.92},{"date":"2025-11-21","open":11637,"high":11899,"low":11560,"close":11899,"volume":29426,"rsi_14":57.64,"sma_20":11824.0,"sma_60":10882.67,"sma_120":10822.42},{"date":"2025-11-24","open":11899,"high":11899,"low":11482,"close":11531,"volume":32020,"rsi_14":54.97,"sma_20":11824.0,"sma_60":10912.33,"sma_120":10842.75},{"date":"2025-11-25","open":11560,"high":11608,"low":11153,"close":11250,"volume":53038,"rsi_14":50.15,"sma_20":11814.0,"sma_60":10937.0,"sma_120":10856.33},{"date":"2025-11-26","open":11259,"high":11550,"low":11182,"close":11531,"volume":32441,"rsi_14":50.6,"sma_20":11824.5,"sma_60":10968.17,"sma_120":10868.58},{"date":"2025-11-27","open":11540,"high":11880,"low":11453,"close":11861,"volume":37575,"rsi_14":62.85,"sma_20":11847.0,"sma_60":11003.17,"sma_120":10882.58},{"date":"2025-11-28","open":11880,"high":12064,"low":11861,"close":12016,"volume":23083,"rsi_14":60.26,"sma_20":11865.0,"sma_60":11043.0,"sma_120":10893.25},{"date":"2025-12-01","open":12025,"high":12219,"low":11579,"close":11715,"volume":50976,"rsi_14":54.24,"sma_20":11877.5,"sma_60":11081.0,"sma_120":10898.08},{"date":"2025-12-02","open":11812,"high":12025,"low":11608,"close":12025,"volume":32767,"rsi_14":57.1,"sma_20":11918.0,"sma_60":11120.67,"sma_120":10901.58},{"date":"2025-12-03","open":12025,"high":12190,"low":12006,"close":12142,"volume":23694,"rsi_14":58.52,"sma_20":11964.5,"sma_60":11163.83,"sma_120":10912.0},{"date":"2025-12-04","open":12210,"high":12210,"low":11967,"close":12171,"volume":24518,"rsi_14":58.86,"sma_20":11999.5,"sma_60":11206.83,"sma_120":10923.42},{"date":"2025-12-05","open":12210,"high":12297,"low":12093,"close":12297,"volume":29516,"rsi_14":58.4,"sma_20":12063.5,"sma_60":11251.5,"sma_120":10936.83},{"date":"2025-12-08","open":12307,"high":12433,"low":12074,"close":12355,"volume":33753,"rsi_14":68.99,"sma_20":12112.0,"sma_60":11297.0,"sma_120":10953.83},{"date":"2025-12-09","open":12336,"high":12918,"low":12316,"close":12801,"volume":37571,"rsi_14":71.26,"sma_20":12182.0,"sma_60":11350.0,"sma_120":10973.08},{"date":"2025-12-10","open":12782,"high":12830,"low":12452,"close":12675,"volume":45631,"rsi_14":64.76,"sma_20":12240.5,"sma_60":11399.83,"sma_120":10987.83},{"date":"2025-12-11","open":12685,"high":13432,"low":12568,"close":12888,"volume":183783,"rsi_14":65.74,"sma_20":12310.0,"sma_60":11450.33,"sma_120":11004.42},{"date":"2025-12-12","open":13141,"high":13819,"low":12908,"close":13674,"volume":270459,"rsi_14":80.11,"sma_20":12420.0,"sma_60":11515.33,"sma_120":11027.67},{"date":"2025-12-15","open":13732,"high":15905,"low":13548,"close":13577,"volume":657858,"rsi_14":84.48,"sma_20":12516.5,"sma_60":11575.83,"sma_120":11051.67},{"date":"2025-12-16","open":13567,"high":13567,"low":13034,"close":13160,"volume":118196,"rsi_14":73.2,"sma_20":12618.0,"sma_60":11633.0,"sma_120":11073.17},{"date":"2025-12-17","open":13373,"high":13373,"low":12704,"close":12908,"volume":128731,"rsi_14":65.25,"sma_20":12696.0,"sma_60":11685.33,"sma_120":11092.67},{"date":"2025-12-18","open":12753,"high":12898,"low":12501,"close":12762,"volume":91943,"rsi_14":60.91,"sma_20":12747.0,"sma_60":11731.17,"sma_120":11110.33},{"date":"2025-12-19","open":12811,"high":12859,"low":12617,"close":12830,"volume":35971,"rsi_14":67.48,"sma_20":12795.0,"sma_60":11778.5,"sma_120":11131.42},{"date":"2025-12-22","open":12888,"high":12898,"low":12588,"close":12801,"volume":22299,"rsi_14":63.33,"sma_20":12860.5,"sma_60":11825.17,"sma_120":11150.5},{"date":"2025-12-23","open":12801,"high":12811,"low":12530,"close":12607,"volume":28708,"rsi_14":57.79,"sma_20":12930.5,"sma_60":11868.83,"sma_120":11167.83},{"date":"2025-12-24","open":12607,"high":12695,"low":12181,"close":12307,"volume":53718,"rsi_14":52.08,"sma_20":12970.5,"sma_60":11910.33,"sma_120":11180.33},{"date":"2025-12-26","open":12297,"high":12297,"low":12035,"close":12210,"volume":39591,"rsi_14":48.65,"sma_20":12988.5,"sma_60":11950.0,"sma_120":11192.58},{"date":"2025-12-29","open":12210,"high":12219,"low":11696,"close":11831,"volume":54220,"rsi_14":42.62,"sma_20":12979.0,"sma_60":11982.83,"sma_120":11201.75},{"date":"2025-12-30","open":11841,"high":12151,"low":11744,"close":12045,"volume":26722,"rsi_14":38.6,"sma_20":12996.0,"sma_60":12019.33,"sma_120":11215.67},{"date":"2026-01-02","open":11977,"high":12142,"low":11540,"close":11618,"volume":49957,"rsi_14":35.39,"sma_20":12975.0,"sma_60":12049.0,"sma_120":11225.75},{"date":"2026-01-05","open":11608,"high":11667,"low":11463,"close":11599,"volume":49447,"rsi_14":31.16,"sma_20":12947.0,"sma_60":12082.17,"sma_120":11231.58},{"date":"2026-01-06","open":11589,"high":11657,"low":11250,"close":11424,"volume":46649,"rsi_14":10.0,"sma_20":12908.5,"sma_60":12110.17,"sma_120":11235.17},{"date":"2026-01-07","open":11473,"high":11473,"low":10939,"close":11046,"volume":74129,"rsi_14":9.09,"sma_20":12844.0,"sma_60":12131.67,"sma_120":11235.08},{"date":"2026-01-08","open":11065,"high":11143,"low":10862,"close":10959,"volume":37150,"rsi_14":10.18,"sma_20":12772.0,"sma_60":12150.0,"sma_120":11232.33},{"date":"2026-01-09","open":10997,"high":11153,"low":10697,"close":10997,"volume":31630,"rsi_14":12.55,"sma_20":12679.0,"sma_60":12168.67,"sma_120":11228.92},{"date":"2026-01-12","open":10997,"high":10997,"low":10774,"close":10852,"volume":27003,"rsi_14":12.55,"sma_20":12585.0,"sma_60":12161.83,"sma_120":11225.5},{"date":"2026-01-13","open":10910,"high":10910,"low":10639,"close":10755,"volume":20247,"rsi_14":9.77,"sma_20":12475.0,"sma_60":12152.83,"sma_120":11221.75},{"date":"2026-01-14","open":10794,"high":11308,"low":10697,"close":11211,"volume":31502,"rsi_14":23.55,"sma_20":12348.0,"sma_60":12158.83,"sma_120":11223.25},{"date":"2026-01-15","open":11589,"high":11599,"low":11182,"close":11250,"volume":34024,"rsi_14":26.19,"sma_20":12228.0,"sma_60":12168.5,"sma_120":11226.92},{"date":"2026-01-16","open":11637,"high":12413,"low":11521,"close":12064,"volume":125836,"rsi_14":47.77,"sma_20":12128.0,"sma_60":12200.17,"sma_120":11237.75},{"date":"2026-01-19","open":11948,"high":12054,"low":11657,"close":11705,"volume":47540,"rsi_14":48.06,"sma_20":12073.5,"sma_60":12204.67,"sma_120":11247.75},{"date":"2026-01-20","open":12006,"high":12743,"low":11880,"close":11948,"volume":120200,"rsi_14":48.52,"sma_20":12028.0,"sma_60":12215.67,"sma_120":11260.58},{"date":"2026-01-21","open":11919,"high":12656,"low":11696,"close":12588,"volume":82602,"rsi_14":63.89,"sma_20":12017.0,"sma_60":12233.83,"sma_120":11280.25},{"date":"2026-01-22","open":12598,"high":12937,"low":12016,"close":12161,"volume":95225,"rsi_14":56.93,"sma_20":12022.0,"sma_60":12235.5,"sma_120":11296.33},{"date":"2026-01-23","open":12239,"high":12248,"low":11996,"close":12210,"volume":77829,"rsi_14":57.74,"sma_20":12001.5,"sma_60":12248.67,"sma_120":11315.08},{"date":"2026-01-26","open":12190,"high":12413,"low":11880,"close":12122,"volume":49686,"rsi_14":59.05,"sma_20":11992.0,"sma_60":12262.33,"sma_120":11333.42},{"date":"2026-01-27","open":12151,"high":12151,"low":11870,"close":12084,"volume":31874,"rsi_14":64.74,"sma_20":11985.5,"sma_60":12273.67,"sma_120":11351.42},{"date":"2026-01-28","open":12025,"high":13771,"low":11754,"close":12471,"volume":162587,"rsi_14":69.8,"sma_20":12018.5,"sma_60":12287.5,"sma_120":11372.75},{"date":"2026-01-29","open":12462,"high":12840,"low":12084,"close":12792,"volume":66772,"rsi_14":71.87,"sma_20":12057.0,"sma_60":12310.17,"sma_120":11401.42},{"date":"2026-01-30","open":12607,"high":13024,"low":12345,"close":12772,"volume":54243,"rsi_14":74.15,"sma_20":12116.5,"sma_60":12336.5,"sma_120":11426.83},{"date":"2026-02-02","open":12714,"high":13276,"low":12355,"close":12462,"volume":76778,"rsi_14":70.37,"sma_20":12161.0,"sma_60":12357.5,"sma_120":11449.58},{"date":"2026-02-03","open":12559,"high":12918,"low":12442,"close":12918,"volume":68651,"rsi_14":70.37,"sma_20":12238.0,"sma_60":12382.0,"sma_120":11474.75},{"date":"2026-02-04","open":12695,"high":14013,"low":12539,"close":13364,"volume":149613,"rsi_14":70.78,"sma_20":12056.0,"sma_60":12256.17,"sma_120":11306.67},{"date":"2026-02-05","open":16002,"high":17262,"low":14411,"close":15517,"volume":783859,"rsi_14":82.87,"sma_20":12221.5,"sma_60":12326.17,"sma_120":11353.83},{"date":"2026-02-06","open":14789,"high":14847,"low":13335,"close":13742,"volume":214400,"rsi_14":67.68,"sma_20":12300.5,"sma_60":12367.67,"sma_120":11386.08},{"date":"2026-02-09","open":13975,"high":13994,"low":12937,"close":13645,"volume":80443,"rsi_14":67.6,"sma_20":12394.0,"sma_60":12405.83,"sma_120":11417.5},{"date":"2026-02-10","open":13422,"high":13946,"low":13393,"close":13946,"volume":60654,"rsi_14":68.67,"sma_20":12492.0,"sma_60":12445.0,"sma_120":11451.5},{"date":"2026-02-11","open":13800,"high":13946,"low":13626,"close":13752,"volume":42380,"rsi_14":68.25,"sma_20":12602.0,"sma_60":12484.17,"sma_120":11488.42},{"date":"2026-02-12","open":13684,"high":13897,"low":13587,"close":13771,"volume":35052,"rsi_14":69.17,"sma_20":12714.0,"sma_60":12527.67,"sma_120":11522.42},{"date":"2026-02-13","open":13771,"high":14140,"low":13626,"close":13868,"volume":61304,"rsi_14":67.7,"sma_20":12840.0,"sma_60":12572.83,"sma_120":11557.25},{"date":"2026-02-19","open":13878,"high":14353,"low":13626,"close":14023,"volume":57478,"rsi_14":68.19,"sma_20":12993.5,"sma_60":12616.33,"sma_120":11591.92},{"date":"2026-02-20","open":13926,"high":14052,"low":13790,"close":13887,"volume":32983,"rsi_14":63.13,"sma_20":13144.5,"sma_60":12665.0,"sma_120":11625.5},{"date":"2026-02-23","open":13955,"high":14731,"low":13829,"close":13965,"volume":40686,"rsi_14":63.54,"sma_20":13297.5,"sma_60":12708.83,"sma_120":11658.33},{"date":"2026-02-24","open":13965,"high":13965,"low":13635,"close":13790,"volume":32196,"rsi_14":65.25,"sma_20":13449.0,"sma_60":12749.17,"sma_120":11691.92},{"date":"2026-02-25","open":13800,"high":14236,"low":13723,"close":14091,"volume":40587,"rsi_14":65.54,"sma_20":13621.0,"sma_60":12793.0,"sma_120":11728.0},{"date":"2026-02-26","open":14498,"high":14498,"low":13878,"close":14081,"volume":35957,"rsi_14":61.92,"sma_20":13769.0,"sma_60":12845.67,"sma_120":11783.0},{"date":"2026-02-27","open":14081,"high":14217,"low":13771,"close":14013,"volume":50934,"rsi_14":55.85,"sma_20":13911.5,"sma_60":12879.17,"sma_120":11799.75},{"date":"2026-03-03","open":13878,"high":13897,"low":13422,"close":13480,"volume":46519,"rsi_14":24.14,"sma_20":13984.5,"sma_60":12909.67,"sma_120":11832.75},{"date":"2026-03-04","open":13509,"high":13509,"low":11657,"close":11764,"volume":72627,"rsi_14":24.5,"sma_20":13969.0,"sma_60":12919.5,"sma_120":11849.83},{"date":"2026-03-05","open":12190,"high":12510,"low":12171,"close":12481,"volume":50687,"rsi_14":37.07,"sma_20":14009.0,"sma_60":12938.17,"sma_120":11873.83},{"date":"2026-03-06","open":12481,"high":12840,"low":12268,"close":12840,"volume":42804,"rsi_14":37.87,"sma_20":14055.0,"sma_60":12956.5,"sma_120":11900.5},{"date":"2026-03-09","open":12610,"high":12760,"low":12260,"close":12460,"volume":42340,"rsi_14":33.71,"sma_20":14029.0,"sma_60":12959.67,"sma_120":11921.17},{"date":"2026-03-10","open":12700,"high":12770,"low":12340,"close":12450,"volume":30571,"rsi_14":33.4,"sma_20":13962.5,"sma_60":12969.0,"sma_120":11940.67},{"date":"2026-03-11","open":12500,"high":13330,"low":12440,"close":13190,"volume":48100,"rsi_14":40.61,"sma_20":13822.0,"sma_60":12995.5,"sma_120":11966.25},{"date":"2026-03-12","open":13480,"high":13480,"low":12920,"close":12920,"volume":36990,"rsi_14":37.21,"sma_20":13759.5,"sma_60":13012.67,"sma_120":11990.42},{"date":"2026-03-13","open":12700,"high":12900,"low":12500,"close":12520,"volume":42382,"rsi_14":35.67,"sma_20":13682.0,"sma_60":13017.5,"sma_120":12010.33},{"date":"2026-03-16","open":12600,"high":12710,"low":12390,"close":12390,"volume":15080,"rsi_14":34.12,"sma_20":13582.5,"sma_60":13023.5,"sma_120":12052.25},{"date":"2026-03-17","open":12450,"high":12650,"low":12320,"close":12450,"volume":14458,"rsi_14":35.75,"sma_20":13496.0,"sma_60":13023.67,"sma_120":12052.33},{"date":"2026-03-18","open":12700,"high":12920,"low":12370,"close":12510,"volume":26085,"rsi_14":33.05,"sma_20":13411.5,"sma_60":13025.5,"sma_120":12073.08},{"date":"2026-03-19","open":12500,"high":12500,"low":12230,"close":12330,"volume":18249,"rsi_14":32.14,"sma_20":13313.0,"sma_60":13022.33,"sma_120":12093.08},{"date":"2026-03-20","open":12410,"high":13310,"low":12370,"close":13290,"volume":64634,"rsi_14":41.74,"sma_20":13254.5,"sma_60":13034.67,"sma_120":12120.75},{"date":"2026-03-23","open":12770,"high":13400,"low":12100,"close":12150,"volume":68927,"rsi_14":38.5,"sma_20":13146.0,"sma_60":13025.83,"sma_120":12138.67},{"date":"2026-03-24","open":12300,"high":12490,"low":12200,"close":12490,"volume":29582,"rsi_14":52.91,"sma_20":13050.5,"sma_60":13021.67,"sma_120":12159.33},{"date":"2026-03-25","open":12550,"high":12790,"low":12350,"close":12410,"volume":32798,"rsi_14":45.83,"sma_20":12960.0,"sma_60":13008.5,"sma_120":12179.25},{"date":"2026-03-26","open":12450,"high":12450,"low":12010,"close":12080,"volume":31037,"rsi_14":39.42,"sma_20":12837.5,"sma_60":12992.0,"sma_120":12195.92},{"date":"2026-03-27","open":12000,"high":12300,"low":11740,"close":12150,"volume":28060,"rsi_14":46.75,"sma_20":12719.0,"sma_60":12973.0,"sma_120":12211.67},{"date":"2026-03-30","open":12090,"high":12090,"low":11610,"close":11670,"volume":22760,"rsi_14":42.56,"sma_20":12580.0,"sma_60":12932.5,"sma_120":12223.92},{"date":"2026-03-31","open":11610,"high":11760,"low":11210,"close":11280,"volume":33837,"rsi_14":30.47,"sma_20":12449.0,"sma_60":12887.17,"sma_120":12231.5},{"date":"2026-04-01","open":11410,"high":12110,"low":11400,"close":12000,"volume":34422,"rsi_14":41.39,"sma_20":12442.5,"sma_60":12861.0,"sma_120":12247.0},{"date":"2026-04-02","open":14320,"high":14320,"low":12120,"close":12610,"volume":342216,"rsi_14":50.81,"sma_20":12429.5,"sma_60":12849.33,"sma_120":12267.33},{"date":"2026-04-03","open":12520,"high":12640,"low":11980,"close":12060,"volume":97298,"rsi_14":47.24,"sma_20":12370.5,"sma_60":12831.0,"sma_120":12281.08},{"date":"2026-04-06","open":12000,"high":12220,"low":11410,"close":11800,"volume":41997,"rsi_14":44.73,"sma_20":12337.5,"sma_60":12807.17,"sma_120":12292.83},{"date":"2026-04-07","open":11810,"high":11950,"low":11590,"close":11710,"volume":31116,"rsi_14":43.55,"sma_20":12300.5,"sma_60":12782.33,"sma_120":12303.75},{"date":"2026-04-08","open":11870,"high":12140,"low":11840,"close":11840,"volume":56457,"rsi_14":46.02,"sma_20":12233.0,"sma_60":12763.0,"sma_120":12315.92},{"date":"2026-04-09","open":11850,"high":12150,"low":11710,"close":11730,"volume":26045,"rsi_14":35.28,"sma_20":12173.5,"sma_60":12747.0,"sma_120":12328.67},{"date":"2026-04-10","open":11870,"high":11990,"low":11780,"close":11990,"volume":12578,"rsi_14":48.19,"sma_20":12147.0,"sma_60":12737.0,"sma_120":12343.5},{"date":"2026-04-13","open":11990,"high":12140,"low":11780,"close":11990,"volume":18710,"rsi_14":43.87,"sma_20":12127.0,"sma_60":12733.5,"sma_120":12358.17},{"date":"2026-04-14","open":12140,"high":12350,"low":12010,"close":12260,"volume":15092,"rsi_14":48.24,"sma_20":12117.5,"sma_60":12730.83,"sma_120":12375.08},{"date":"2026-04-15","open":12430,"high":12430,"low":12250,"close":12330,"volume":18676,"rsi_14":53.12,"sma_20":12108.5,"sma_60":12736.67,"sma_120":12392.83},{"date":"2026-04-16","open":12330,"high":12520,"low":12330,"close":12500,"volume":24619,"rsi_14":54.26,"sma_20":12117.0,"sma_60":12745.67,"sma_120":12413.92},{"date":"2026-04-17","open":12400,"high":12500,"low":12380,"close":12500,"volume":7786,"rsi_14":61.43,"sma_20":12077.5,"sma_60":12757.67,"sma_120":12433.92},{"date":"2026-04-20","open":12570,"high":12570,"low":12420,"close":12520,"volume":15659,"rsi_14":69.02,"sma_20":12096.0,"sma_60":12776.5,"sma_120":12454.08},{"date":"2026-04-21","open":12550,"high":12550,"low":12420,"close":12510,"volume":13921,"rsi_14":60.0,"sma_20":12097.0,"sma_60":12796.67,"sma_120":12473.33},{"date":"2026-04-22","open":12540,"high":12540,"low":12310,"close":12430,"volume":15337,"rsi_14":45.54,"sma_20":12098.0,"sma_60":12814.83,"sma_120":12491.75},{"date":"2026-04-23","open":12500,"high":12710,"low":12430,"close":12650,"volume":36047,"rsi_14":67.46,"sma_20":12126.5,"sma_60":12839.17,"sma_120":12500.5},{"date":"2026-04-24","open":12630,"high":12950,"low":12530,"close":12920,"volume":34417,"rsi_14":82.94,"sma_20":12165.0,"sma_60":12869.67,"sma_120":12511.25},{"date":"2026-04-27","open":13060,"high":13100,"low":12810,"close":13100,"volume":27490,"rsi_14":88.83,"sma_20":12236.5,"sma_60":12895.33,"sma_120":12527.08},{"date":"2026-04-28","open":13160,"high":13170,"low":12600,"close":13030,"volume":20712,"rsi_14":84.39,"sma_20":12324.0,"sma_60":12919.17,"sma_120":12543.83},{"date":"2026-04-29","open":13040,"high":13150,"low":12950,"close":13150,"volume":20175,"rsi_14":90.8,"sma_20":12381.5,"sma_60":12931.0,"sma_120":12565.58},{"date":"2026-04-30","open":13190,"high":13530,"low":13150,"close":13380,"volume":34546,"rsi_14":88.89,"sma_20":12521.5,"sma_60":12148.5,"sma_120":12615.42},{"date":"2026-05-04","open":13400,"high":13650,"low":13260,"close":13290,"volume":29142,"rsi_14":86.11,"sma_20":12481.5,"sma_60":12974.67,"sma_120":12619.08},{"date":"2026-05-06","open":13300,"high":13330,"low":12900,"close":13020,"volume":34943,"rsi_14":71.11,"sma_20":12542.5,"sma_60":12969.67,"sma_120":12630.25},{"date":"2026-05-07","open":12930,"high":12940,"low":12500,"close":12640,"volume":27552,"rsi_14":57.35,"sma_20":12589.0,"sma_60":12950.67,"sma_120":12637.42},{"date":"2026-05-08","open":12760,"high":12760,"low":12500,"close":12630,"volume":13866,"rsi_14":53.33,"sma_20":12628.5,"sma_60":12894.5,"sma_120":12642.42},{"date":"2026-05-11","open":12680,"high":12750,"low":12350,"close":12360,"volume":40569,"rsi_14":46.85,"sma_20":12660.0,"sma_60":12864.33,"sma_120":12646.83},{"date":"2026-05-12","open":12400,"high":12620,"low":12080,"close":12210,"volume":40393,"rsi_14":43.4,"sma_20":12671.0,"sma_60":12833.33,"sma_120":12652.0},{"date":"2026-05-13","open":12200,"high":12250,"low":11870,"close":11950,"volume":40340,"rsi_14":39.23,"sma_20":12669.0,"sma_60":12792.83,"sma_120":12655.0},{"date":"2026-05-14","open":11950,"high":12280,"low":11850,"close":12250,"volume":24685,"rsi_14":46.81,"sma_20":12668.5,"sma_60":12760.67,"sma_120":12658.33},{"date":"2026-05-15","open":12250,"high":12330,"low":11650,"close":11900,"volume":40580,"rsi_14":37.29,"sma_20":12647.0,"sma_60":12722.33,"sma_120":12662.5},{"date":"2026-05-18","open":11680,"high":11820,"low":11300,"close":11500,"volume":27803,"rsi_14":26.95,"sma_20":12597.0,"sma_60":12675.67,"sma_120":12660.25},{"date":"2026-05-19","open":11330,"high":11690,"low":11020,"close":11070,"volume":43116,"rsi_14":19.52,"sma_20":12525.5,"sma_60":12619.17,"sma_120":12654.17},{"date":"2026-05-20","open":11070,"high":11220,"low":10550,"close":10700,"volume":56386,"rsi_14":17.91,"sma_20":12434.5,"sma_60":12558.83,"sma_120":12644.17},{"date":"2026-05-21","open":10940,"high":11130,"low":10850,"close":11040,"volume":20896,"rsi_14":22.6,"sma_20":12361.0,"sma_60":12502.83,"sma_120":12637.0},{"date":"2026-05-22","open":11050,"high":11350,"low":11050,"close":11280,"volume":10456,"rsi_14":22.8,"sma_20":12303.5,"sma_60":12453.83,"sma_120":12631.83},{"date":"2026-05-26","open":11350,"high":11420,"low":10890,"close":10940,"volume":27482,"rsi_14":21.41,"sma_20":12218.0,"sma_60":12394.0,"sma_120":12622.42},{"date":"2026-05-27","open":10930,"high":11060,"low":10450,"close":10630,"volume":41878,"rsi_14":21.2,"sma_20":12103.5,"sma_60":12329.17,"sma_120":12614.83},{"date":"2026-05-28","open":10640,"high":10740,"low":10080,"close":10380,"volume":34111,"rsi_14":21.89,"sma_20":11967.5,"sma_60":12261.33,"sma_120":12603.42},{"date":"2026-05-29","open":10500,"high":10560,"low":10350,"close":10500,"volume":20323,"rsi_14":24.21,"sma_20":11841.0,"sma_60":12204.67,"sma_120":12589.75},{"date":"2026-06-01","open":10350,"high":10680,"low":10110,"close":10150,"volume":34936,"rsi_14":23.75,"sma_20":11691.0,"sma_60":12171.67,"sma_120":12572.08},{"date":"2026-06-02","open":10100,"high":10390,"low":9950,"close":10240,"volume":24476,"rsi_14":26.27,"sma_20":11534.0,"sma_60":12127.83,"sma_120":12558.33},{"date":"2026-06-04","open":10200,"high":10460,"low":10080,"close":10410,"volume":22250,"rsi_14":31.03,"sma_20":11390.0,"sma_60":12080.67,"sma_120":12548.42},{"date":"2026-06-05","open":10410,"high":10410,"low":10050,"close":10290,"volume":23129,"rsi_14":24.74,"sma_20":11253.5,"sma_60":12044.5,"sma_120":12535.08},{"date":"2026-06-08","open":10290,"high":10290,"low":9620,"close":9620,"volume":26229,"rsi_14":22.86,"sma_20":11102.5,"sma_60":11997.33,"sma_120":12513.33},{"date":"2026-06-09","open":9670,"high":10450,"low":9660,"close":10280,"volume":34723,"rsi_14":36.32,"sma_20":10985.0,"sma_60":11948.83,"sma_120":12495.75},{"date":"2026-06-10","open":10230,"high":10750,"low":10230,"close":10630,"volume":28526,"rsi_14":44.98,"sma_20":10898.5,"sma_60":11910.67,"sma_120":12483.67},{"date":"2026-06-11","open":10530,"high":10990,"low":10400,"close":10670,"volume":16109,"rsi_14":49.63,"sma_20":10821.5,"sma_60":11879.83,"sma_120":12469.25},{"date":"2026-06-12","open":10750,"high":11290,"low":10750,"close":10940,"volume":13187,"rsi_14":48.74,"sma_20":10771.0,"sma_60":11855.67,"sma_120":12456.08},{"date":"2026-06-15","open":11080,"high":11090,"low":10880,"close":10970,"volume":25059,"rsi_14":45.89,"sma_20":10707.0,"sma_60":11831.0,"sma_120":12442.92},{"date":"2026-06-16","open":10920,"high":11090,"low":10830,"close":11070,"volume":12336,"rsi_14":51.84,"sma_20":10665.5,"sma_60":11807.0,"sma_120":12429.5},{"date":"2026-06-17","open":11000,"high":11200,"low":11000,"close":11080,"volume":8187,"rsi_14":68.54,"sma_20":10682.5,"sma_60":11650.33,"sma_120":12292.25},{"date":"2026-06-18","open":11030,"high":11150,"low":10630,"close":10700,"volume":19214,"rsi_14":54.76,"sma_20":10626.0,"sma_60":11743.0,"sma_120":12394.83},{"date":"2026-06-19","open":10740,"high":10870,"low":10210,"close":10450,"volume":24906,"rsi_14":49.28,"sma_20":10613.5,"sma_60":11714.67,"sma_120":12373.0},{"date":"2026-06-22","open":10380,"high":10490,"low":10150,"close":10170,"volume":27105,"rsi_14":50.29,"sma_20":10570.0,"sma_60":11676.0,"sma_120":12347.0},{"date":"2026-06-23","open":10200,"high":10350,"low":9720,"close":9720,"volume":22629,"rsi_14":43.12,"sma_20":10492.0,"sma_60":11631.17,"sma_120":12310.5},{"date":"2026-06-24","open":9710,"high":9960,"low":9550,"close":9780,"volume":36017,"rsi_14":41.42,"sma_20":10434.0,"sma_60":11592.83,"sma_120":12275.33},{"date":"2026-06-25","open":11600,"high":12670,"low":9360,"close":9500,"volume":607526,"rsi_14":39.69,"sma_20":10377.5,"sma_60":11548.67,"sma_120":12241.42},{"date":"2026-06-26","open":10210,"high":11370,"low":9770,"close":10750,"volume":1428523,"rsi_14":62.81,"sma_20":10396.0,"sma_60":11533.33,"sma_120":12220.08},{"date":"2026-06-29","open":10980,"high":11400,"low":10320,"close":10720,"volume":472031,"rsi_14":55.82,"sma_20":10407.0,"sma_60":11524.0,"sma_120":12199.75},{"date":"2026-06-30","open":10360,"high":10700,"low":9920,"close":10110,"volume":145457,"rsi_14":43.56,"sma_20":10405.0,"sma_60":11492.5,"sma_120":12173.75},{"date":"2026-07-01","open":10120,"high":10680,"low":10070,"close":10480,"volume":180680,"rsi_14":47.83,"sma_20":10417.0,"sma_60":11457.0,"sma_120":12151.08},{"date":"2026-07-02","open":10350,"high":10380,"low":9980,"close":10140,"volume":80420,"rsi_14":40.99,"sma_20":10403.5,"sma_60":11425.0,"sma_120":12127.25},{"date":"2026-07-03","open":10110,"high":10210,"low":9850,"close":10200,"volume":64440,"rsi_14":41.39,"sma_20":10399.0,"sma_60":11398.33,"sma_120":12106.5},{"date":"2026-07-06","open":10210,"high":12900,"low":10200,"close":12800,"volume":495707,"rsi_14":62.41,"sma_20":10558.0,"sma_60":11416.5,"sma_120":12108.25},{"date":"2026-07-07","open":11100,"high":11580,"low":10390,"close":11220,"volume":389092,"rsi_14":50.82,"sma_20":10605.0,"sma_60":11406.17,"sma_120":12100.08},{"date":"2026-07-08","open":11010,"high":11670,"low":10560,"close":10860,"volume":331760,"rsi_14":50.94,"sma_20":10616.5,"sma_60":11391.67,"sma_120":12087.08},{"date":"2026-07-09","open":10510,"high":10660,"low":9880,"close":10100,"volume":147250,"rsi_14":48.06,"sma_20":10588.0,"sma_60":11360.17,"sma_120":12071.42},{"date":"2026-07-10","open":10110,"high":12100,"low":10080,"close":11400,"volume":640903,"rsi_14":56.12,"sma_20":10611.0,"sma_60":11350.33,"sma_120":12066.75},{"date":"2026-07-13","open":11080,"high":11080,"low":10200,"close":10260,"volume":193608,"rsi_14":52.51,"sma_20":10575.5,"sma_60":11317.0,"sma_120":12054.08},{"date":"2026-07-14","open":10170,"high":10240,"low":9800,"close":9980,"volume":99628,"rsi_14":50.91,"sma_20":10521.0,"sma_60":11277.83,"sma_120":12042.33},{"date":"2026-07-15","open":10100,"high":10280,"low":9610,"close":10190,"volume":104907,"rsi_14":53.17,"sma_20":10476.5,"sma_60":11239.33,"sma_120":12033.08},{"date":"2026-07-16","open":10000,"high":10180,"low":9740,"close":9740,"volume":59157,"rsi_14":45.0,"sma_20":10428.5,"sma_60":11193.33,"sma_120":12019.75},{"date":"2026-07-20","open":9740,"high":9820,"low":9560,"close":9600,"volume":69496,"rsi_14":44.51,"sma_20":10386.0,"sma_60":11144.67,"sma_120":12006.5},{"date":"2026-07-21","open":9600,"high":9760,"low":9580,"close":9670,"volume":25219,"rsi_14":47.72,"sma_20":10361.0,"sma_60":11097.33,"sma_120":11994.67},{"date":"2026-07-22","open":9900,"high":10000,"low":9730,"close":9870,"volume":46598,"rsi_14":46.79,"sma_20":10368.5,"sma_60":11054.67,"sma_120":11980.58},{"date":"2026-07-23","open":9550,"high":10100,"low":9550,"close":10040,"volume":42603,"rsi_14":49.46,"sma_20":10381.5,"sma_60":11011.17,"sma_120":11967.58},{"date":"2026-07-24","open":10020,"high":10200,"low":9860,"close":10000,"volume":28252,"rsi_14":48.92,"sma_20":10406.5,"sma_60":10962.5,"sma_120":11947.25},{"date":"2026-07-27","open":10050,"high":10190,"low":10020,"close":10110,"volume":22867,"rsi_14":30.25,"sma_20":10374.5,"sma_60":10912.67,"sma_120":11930.92},{"date":"2026-07-28","open":10050,"high":10350,"low":9740,"close":9880,"volume":30660,"rsi_14":37.73,"sma_20":10332.5,"sma_60":10860.17,"sma_120":11910.58},{"date":"2026-07-29","open":9850,"high":9890,"low":9300,"close":9510,"volume":67271,"rsi_14":37.66,"sma_20":10302.5,"sma_60":10799.5,"sma_120":11881.67},{"date":"2026-07-30","open":9400,"high":10110,"low":9400,"close":9860,"volume":61129,"rsi_14":47.63,"sma_20":10271.5,"sma_60":10740.83,"sma_120":11854.08},{"date":"2026-07-31","open":10120,"high":10450,"low":9810,"close":10430,"volume":59617,"rsi_14":38.8,"sma_20":10286.0,"sma_60":10693.17,"sma_120":11833.92},{"date":"2026-08-03","open":10300,"high":10470,"low":10060,"close":10150,"volume":28080,"rsi_14":48.41,"sma_20":10283.5,"sma_60":10645.33,"sma_120":11807.5},{"date":"2026-08-04","open":10150,"high":10340,"low":10120,"close":10270,"volume":31626,"rsi_14":54.38,"sma_20":10157.0,"sma_60":10605.83,"sma_120":11778.25},{"date":"2026-08-05","open":10350,"high":10560,"low":10300,"close":10380,"volume":26543,"rsi_14":52.96,"sma_20":10115.0,"sma_60":10568.33,"sma_120":11731.42},{"date":"2026-08-06","open":10330,"high":10560,"low":10300,"close":10320,"volume":40953,"rsi_14":60.28,"sma_20":10088.0,"sma_60":10534.33,"sma_120":11699.33},{"date":"2026-08-07","open":10430,"high":10500,"low":10330,"close":10470,"volume":25337,"rsi_14":65.37,"sma_20":10106.5,"sma_60":10505.33,"sma_120":11669.33},{"date":"2026-08-10","open":10570,"high":10730,"low":10520,"close":10650,"volume":41967,"rsi_14":66.67,"sma_20":10069.0,"sma_60":10483.67,"sma_120":11638.25},{"date":"2026-08-11","open":10650,"high":10960,"low":10570,"close":10810,"volume":75286,"rsi_14":66.21,"sma_20":10096.5,"sma_60":10459.67,"sma_120":11610.17},{"date":"2026-08-12","open":10730,"high":10890,"low":10720,"close":10780,"volume":50924,"rsi_14":63.41,"sma_20":10136.5,"sma_60":10441.0,"sma_120":11581.67},{"date":"2026-08-13","open":10790,"high":11040,"low":10690,"close":10710,"volume":42525,"rsi_14":62.72,"sma_20":10162.5,"sma_60":10427.83,"sma_120":11551.75},{"date":"2026-08-14","open":10710,"high":11490,"low":10710,"close":11230,"volume":95869,"rsi_14":67.5,"sma_20":10237.0,"sma_60":10430.5,"sma_120":11524.83},{"date":"2026-08-18","open":11240,"high":11260,"low":10770,"close":10970,"volume":44009,"rsi_14":66.87,"sma_20":10305.5,"sma_60":10435.0,"sma_120":11496.92},{"date":"2026-08-19","open":10880,"high":10880,"low":10680,"close":10820,"volume":36106,"rsi_14":71.76,"sma_20":10363.0,"sma_60":10431.33,"sma_120":11467.08},{"date":"2026-08-20","open":10880,"high":10940,"low":10710,"close":10780,"volume":24251,"rsi_14":67.04,"sma_20":10408.5,"sma_60":10423.0,"sma_120":11438.42},{"date":"2026-08-21","open":10700,"high":10720,"low":10450,"close":10700,"volume":29859,"rsi_14":56.11,"sma_20":10441.5,"sma_60":10419.0,"sma_120":11406.5},{"date":"2026-08-24","open":10700,"high":10890,"low":10670,"close":10850,"volume":28572,"rsi_14":66.83,"sma_20":10484.0,"sma_60":10422.67,"sma_120":11375.92},{"date":"2026-08-25","open":10850,"high":10920,"low":10620,"close":10880,"volume":11003,"rsi_14":65.33,"sma_20":10522.5,"sma_60":10431.0,"sma_120":11346.17},{"date":"2026-08-26","open":10930,"high":10940,"low":10770,"close":10800,"volume":27638,"rsi_14":60.71,"sma_20":10568.5,"sma_60":10436.0,"sma_120":11320.33},{"date":"2026-08-27","open":10720,"high":10870,"low":10650,"close":10650,"volume":21969,"rsi_14":58.05,"sma_20":10625.5,"sma_60":10444.33,"sma_120":11308.0},{"date":"2026-08-28","open":10800,"high":10980,"low":10590,"close":10950,"volume":19921,"rsi_14":60.91,"sma_20":10680.0,"sma_60":10456.17,"sma_120":11292.0},{"date":"2026-08-31","open":10950,"high":11110,"low":10730,"close":10910,"volume":22814,"rsi_14":56.31,"sma_20":10704.0,"sma_60":10464.5,"sma_120":11272.58},{"date":"2026-09-01","open":10770,"high":10890,"low":10700,"close":10840,"volume":18319,"rsi_14":50.76,"sma_20":10738.5,"sma_60":10473.67,"sma_120":11259.08},{"date":"2026-09-02","open":10870,"high":10870,"low":10530,"close":10570,"volume":13950,"rsi_14":45.25,"sma_20":10753.5,"sma_60":10489.5,"sma_120":11243.42},{"date":"2026-09-03","open":10650,"high":10700,"low":10350,"close":10420,"volume":21626,"rsi_14":43.67,"sma_20":10755.5,"sma_60":10491.83,"sma_120":11220.33},{"date":"2026-09-04","open":10790,"high":10790,"low":10310,"close":10480,"volume":38631,"rsi_14":29.51,"sma_20":10763.5,"sma_60":10489.33,"sma_120":11200.0},{"date":"2026-09-07","open":10590,"high":10590,"low":10100,"close":10400,"volume":37500,"rsi_14":32.73,"sma_20":10760.0,"sma_60":10484.83,"sma_120":11182.33},{"date":"2026-09-08","open":10400,"high":10470,"low":10350,"close":10360,"volume":18799,"rsi_14":35.06,"sma_20":10745.5,"sma_60":10475.17,"sma_120":11165.42},{"date":"2026-09-09","open":10310,"high":10400,"low":10260,"close":10340,"volume":17249,"rsi_14":35.53,"sma_20":10722.0,"sma_60":10464.67,"sma_120":11147.83},{"date":"2026-09-10","open":10380,"high":10580,"low":10200,"close":10580,"volume":16312,"rsi_14":46.43,"sma_20":10712.0,"sma_60":10456.5,"sma_120":11131.75},{"date":"2026-09-11","open":10580,"high":10580,"low":10330,"close":10330,"volume":12698,"rsi_14":35.39,"sma_20":10693.0,"sma_60":10444.0,"sma_120":11115.08},{"date":"2026-09-14","open":12140,"high":12900,"low":10870,"close":11920,"volume":816519,"rsi_14":65.57,"sma_20":10727.5,"sma_60":10464.33,"sma_120":11103.67},{"date":"2026-09-15","open":11600,"high":11650,"low":11180,"close":11350,"volume":171998,"rsi_14":57.18,"sma_20":10746.5,"sma_60":10479.33,"sma_120":11097.0},{"date":"2026-09-16","open":11250,"high":12870,"low":11120,"close":11800,"volume":501589,"rsi_14":63.92,"sma_20":10795.5,"sma_60":10506.5,"sma_120":11091.25},{"date":"2026-09-17","open":11860,"high":11910,"low":11610,"close":11720,"volume":83841,"rsi_14":59.85,"sma_20":10842.5,"sma_60":10539.83,"sma_120":11085.5},{"date":"2026-09-18","open":11640,"high":12650,"low":11390,"close":11980,"volume":220348,"rsi_14":62.95,"sma_20":10906.5,"sma_60":10576.5,"sma_120":11084.67},{"date":"2026-09-21","open":11980,"high":11980,"low":11310,"close":11410,"volume":82892,"rsi_14":56.16,"sma_20":10934.5,"sma_60":10608.33,"sma_120":11078.5},{"date":"2026-09-22","open":11470,"high":11480,"low":10980,"close":11020,"volume":70553,"rsi_14":55.08,"sma_20":10943.0,"sma_60":10613.33,"sma_120":11073.33},{"date":"2026-09-23","open":11090,"high":11170,"low":10720,"close":11060,"volume":80546,"rsi_14":56.99,"sma_20":10956.0,"sma_60":10619.0,"sma_120":11071.5},{"date":"2026-09-28","open":10950,"high":11190,"low":10860,"close":11060,"volume":58136,"rsi_14":56.42,"sma_20":10976.5,"sma_60":10634.83,"sma_120":11063.67},{"date":"2026-09-29","open":11110,"high":11130,"low":10450,"close":10820,"volume":33174,"rsi_14":54.49,"sma_20":10970.0,"sma_60":10640.5,"sma_120":11048.75},{"date":"2026-09-30","open":10790,"high":10900,"low":10560,"close":10700,"volume":56672,"rsi_14":53.57,"sma_20":10959.5,"sma_60":10649.83,"sma_120":11037.42},{"date":"2026-10-01","open":10600,"high":10820,"low":10540,"close":10660,"volume":57094,"rsi_14":53.35,"sma_20":10950.5,"sma_60":10657.5,"sma_120":11027.92},{"date":"2026-10-02","open":10660,"high":10810,"low":10660,"close":10800,"volume":21496,"rsi_14":52.35,"sma_20":10962.0,"sma_60":10624.17,"sma_120":11020.33},{"date":"2026-10-06","open":10900,"high":10930,"low":10720,"close":10910,"volume":43965,"rsi_14":56.3,"sma_20":10985.0,"sma_60":10618.5,"sma_120":11012.33},{"date":"2026-10-07","open":10960,"high":11200,"low":10800,"close":11120,"volume":45093,"rsi_14":37.58,"sma_20":11017.0,"sma_60":10622.83,"sma_120":11007.25},{"date":"2026-10-08","open":11750,"high":11820,"low":11310,"close":11460,"volume":189588,"rsi_14":51.84,"sma_20":11070.0,"sma_60":10645.5,"sma_120":11002.83},{"date":"2026-10-12","open":11500,"high":11880,"low":11300,"close":11580,"volume":103137,"rsi_14":45.86,"sma_20":11131.0,"sma_60":10648.5,"sma_120":10999.42},{"date":"2026-10-13","open":12300,"high":12390,"low":11170,"close":11290,"volume":339179,"rsi_14":42.51,"sma_20":11178.5,"sma_60":10665.67,"sma_120":10991.33},{"date":"2026-10-14","open":11200,"high":11680,"low":11150,"close":11650,"volume":122274,"rsi_14":44.44,"sma_20":11232.0,"sma_60":10693.5,"sma_120":10985.67},{"date":"2026-10-15","open":10970,"high":11200,"low":10800,"close":10830,"volume":93358,"rsi_14":40.99,"sma_20":11257.0,"sma_60":10704.17,"sma_120":10971.75},{"date":"2026-10-16","open":11150,"high":11600,"low":11130,"close":11500,"volume":90831,"rsi_14":56.86,"sma_20":11236.0,"sma_60":10733.5,"sma_120":10963.42},{"date":"2026-10-19","open":11750,"high":12000,"low":11560,"close":11690,"volume":139799,"rsi_14":58.63,"sma_20":11253.0,"sma_60":10768.33,"sma_120":10956.5},{"date":"2026-10-20","open":11630,"high":11750,"low":11360,"close":11510,"volume":68075,"rsi_14":55.87,"sma_20":11238.5,"sma_60":10799.0,"sma_120":10948.17},{"date":"2026-10-21","open":11410,"high":11530,"low":11030,"close":11050,"volume":70451,"rsi_14":52.84,"sma_20":11205.0,"sma_60":10818.67,"sma_120":10936.67},{"date":"2026-10-22","open":11070,"high":11110,"low":10690,"close":10770,"volume":40021,"rsi_14":50.83,"sma_20":11144.5,"sma_60":10830.83,"sma_120":10921.0},{"date":"2026-10-23","open":10700,"high":10780,"low":10570,"close":10570,"volume":38048,"rsi_14":48.97,"sma_20":11102.5,"sma_60":10840.33,"sma_120":10901.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.22,"pbr":0.21,"ttm_eps":null,"close":8312.7598},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.88,"pbr":0.2,"ttm_eps":null,"close":7821.5518},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.82,"pbr":0.19,"ttm_eps":null,"close":7350.9966},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.01,"pbr":0.19,"ttm_eps":null,"close":7729.2144},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.46,"pbr":0.26,"ttm_eps":null,"close":10590.0898},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.97,"pbr":0.25,"ttm_eps":null,"close":9891.8428},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.34,"pbr":0.29,"ttm_eps":null,"close":12044.7734},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.91,"pbr":0.27,"ttm_eps":null,"close":11280.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.91,"pbr":0.24,"ttm_eps":null,"close":10110.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"일신방직","phase":"above-fold","symbol_resolved":true}