{"status":"ok","report":{"price_analysis":{"current":4030.0,"change_1d":-3.4,"change_7d":-5.4,"change_30d":-14.8,"high_30d":5250.0,"low_30d":4000.0,"position_in_range":2.0,"support":4125.0,"resistance":5125.0},"summary":"한성기업(003680)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 250.51억. 현재가 4,030원, 전일 대비 -3.4%, 30일 -14.8%. PER 6.6배 / ROE 3.6%. 기술적 시그널: RSI 23(과매도), MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.67만, 기관 순매수 27.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.6배입니다. ROE 3.6%입니다. 시가총액 250.51억. 매출 3144.75억, 영업이익 68.42억.","grade":"C","comment":"PER 6.62배, ROE 3.63%","per":6.62,"pbr":0.35,"roe":3.63,"eps":608.39,"revenue":314475071378.0,"operating_income":6841945632.0,"net_income":3521675920.0,"market_cap":25051350480,"profit_margin":1.12,"roa":1.06,"operating_margin":2.18,"gross_margin":18.01,"debt_ratio":2.427967040987344,"total_assets":245182338446.0,"total_equity":71524123632.0,"total_debt":173658214814.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 23.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-212.37)가 시그널선(-223.37)을 상회합니다(골든크로스). 현재가가 SMA20(4368)과 SMA60(5078) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4009~4727 (현재 위치 3%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 23","rsi_14":23.26732673267327,"macd":-212.37287516597917,"macd_signal":-223.37310028452072,"sma_20":4367.75,"sma_60":5077.5,"bb_upper":4726.852701187278,"bb_lower":4008.647298812721,"atr_14":262.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.67만, 기관 순매수 27.00. 30일 누적: 외국인 -5.34만, 기관 1860.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":16654.0,"institutional_flow":27.0,"data":[{"date":"2026-10-23","foreign_net":716.0,"institution_net":1.0,"retail_net":-717.0},{"date":"2026-10-22","foreign_net":1930.0,"institution_net":5.0,"retail_net":-1935.0},{"date":"2026-10-21","foreign_net":6365.0,"institution_net":-20.0,"retail_net":-6345.0},{"date":"2026-10-20","foreign_net":-109.0,"institution_net":18.0,"retail_net":91.0},{"date":"2026-10-19","foreign_net":7752.0,"institution_net":23.0,"retail_net":-7775.0},{"date":"2026-10-16","foreign_net":19934.0,"institution_net":-324.0,"retail_net":-19610.0},{"date":"2026-10-15","foreign_net":10619.0,"institution_net":404.0,"retail_net":-11023.0},{"date":"2026-10-14","foreign_net":19049.0,"institution_net":27.0,"retail_net":-19076.0},{"date":"2026-10-13","foreign_net":11876.0,"institution_net":21.0,"retail_net":-11897.0},{"date":"2026-10-12","foreign_net":-37883.0,"institution_net":5.0,"retail_net":37878.0},{"date":"2026-10-08","foreign_net":-14391.0,"institution_net":-6.0,"retail_net":14397.0},{"date":"2026-10-07","foreign_net":1574.0,"institution_net":-83.0,"retail_net":-1491.0},{"date":"2026-10-06","foreign_net":-3698.0,"institution_net":-136.0,"retail_net":3834.0},{"date":"2026-10-02","foreign_net":1721.0,"institution_net":187.0,"retail_net":-1908.0},{"date":"2026-10-01","foreign_net":-460.0,"institution_net":1817.0,"retail_net":-1357.0},{"date":"2026-09-30","foreign_net":-4625.0,"institution_net":-2.0,"retail_net":4627.0},{"date":"2026-09-29","foreign_net":-5772.0,"institution_net":3.0,"retail_net":5769.0},{"date":"2026-09-28","foreign_net":15191.0,"institution_net":-4.0,"retail_net":-15187.0},{"date":"2026-09-23","foreign_net":-3146.0,"institution_net":-18.0,"retail_net":3164.0},{"date":"2026-09-22","foreign_net":-11125.0,"institution_net":-28.0,"retail_net":11153.0},{"date":"2026-09-21","foreign_net":-16362.0,"institution_net":-3.0,"retail_net":16365.0},{"date":"2026-09-18","foreign_net":1894.0,"institution_net":-3.0,"retail_net":-1891.0},{"date":"2026-09-17","foreign_net":5380.0,"institution_net":1.0,"retail_net":-5381.0},{"date":"2026-09-16","foreign_net":10390.0,"institution_net":1.0,"retail_net":-10391.0},{"date":"2026-09-15","foreign_net":-7789.0,"institution_net":4.0,"retail_net":7785.0},{"date":"2026-09-14","foreign_net":1671.0,"institution_net":13.0,"retail_net":-1684.0},{"date":"2026-09-11","foreign_net":-36976.0,"institution_net":1.0,"retail_net":36975.0},{"date":"2026-09-10","foreign_net":-2635.0,"institution_net":-9.0,"retail_net":2644.0},{"date":"2026-09-09","foreign_net":-10655.0,"institution_net":-15.0,"retail_net":10670.0},{"date":"2026-09-08","foreign_net":-13830.0,"institution_net":-20.0,"retail_net":13850.0}],"periods":{"d1":{"foreign_net":716.0,"institution_net":1.0,"retail_net":-717.0},"d3":{"foreign_net":9011.0,"institution_net":-14.0,"retail_net":-8997.0},"d7":{"foreign_net":47207.0,"institution_net":107.0,"retail_net":-47314.0},"d14":{"foreign_net":25455.0,"institution_net":122.0,"retail_net":-25577.0},"d30":{"foreign_net":-53394.0,"institution_net":1860.0,"retail_net":51534.0}}},"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 6.62x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":61,"summary":"매출 +0.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.6,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.6,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.6%","metrics":[{"name":"ROE","value":3.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":23.3,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-14.8,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":39,"summary":"유동비율 1.0x, 순차입금비율 2.3x","metrics":[{"name":"유동비율","value":1.0,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":2.31,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.62x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +0.6%"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"momentum":{"grade":"D","reason":"RSI 23"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.43,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":18.01,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["RSI 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["RSI 23 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.62,"current_pbr":0.35,"per_5y_high":204.77,"per_5y_low":6.92,"per_5y_avg":43.62,"per_percentile":0.0,"pbr_5y_high":1.35,"pbr_5y_low":0.47,"pbr_5y_avg":0.69,"pbr_percentile":0.0,"per_5y_median":21.58,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q2","per":21.68,"pbr":1.35},{"quarter":"2024-Q3","per":30.85,"pbr":0.8},{"quarter":"2024-Q4","per":11.02,"pbr":0.59},{"quarter":"2025-Q1","per":20.26,"pbr":0.55},{"quarter":"2025-Q2","per":21.48,"pbr":0.59},{"quarter":"2025-Q3","per":null,"pbr":0.61},{"quarter":"2025-Q4","per":204.77,"pbr":0.65},{"quarter":"2026-Q1","per":31.97,"pbr":0.57},{"quarter":"2026-Q2","per":6.92,"pbr":0.47},{"quarter":"현재","per":6.62,"pbr":0.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4765.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5420.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4210.0,"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 Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.68,"eps":414.23,"close":8980.0,"source":"reported"},{"date":"2024-07","per":16.1,"eps":414.23,"close":6670.0,"source":"reported"},{"date":"2024-08","per":13.06,"eps":414.23,"close":5410.0,"source":"reported"},{"date":"2024-09","per":30.85,"eps":174.38,"close":5380.0,"source":"reported"},{"date":"2024-10","per":29.53,"eps":174.38,"close":5150.0,"source":"reported"},{"date":"2024-11","per":27.81,"eps":174.38,"close":4850.0,"source":"reported"},{"date":"2024-12","per":11.02,"eps":457.17,"close":5040.0,"source":"reported"},{"date":"2025-01","per":10.6,"eps":457.17,"close":4845.0,"source":"reported"},{"date":"2025-02","per":10.42,"eps":457.17,"close":4765.0,"source":"reported"},{"date":"2025-03","per":20.26,"eps":235.25,"close":4765.0,"source":"reported"},{"date":"2025-04","per":21.47,"eps":235.25,"close":5050.0,"source":"reported"},{"date":"2025-05","per":21.93,"eps":235.25,"close":5160.0,"source":"reported"},{"date":"2025-06","per":21.48,"eps":237.41,"close":5100.0,"source":"reported"},{"date":"2025-07","per":21.57,"eps":237.41,"close":5120.0,"source":"reported"},{"date":"2025-08","per":22.75,"eps":237.41,"close":5400.0,"source":"reported"},{"date":"2025-12","per":204.77,"eps":26.86,"close":5500.0,"source":"reported"},{"date":"2026-01","per":192.85,"eps":26.86,"close":5180.0,"source":"reported"},{"date":"2026-02","per":193.22,"eps":26.86,"close":5190.0,"source":"reported"},{"date":"2026-03","per":31.97,"eps":156.42,"close":5000.0,"source":"reported"},{"date":"2026-04","per":32.99,"eps":156.42,"close":5160.0,"source":"reported"},{"date":"2026-05","per":29.95,"eps":156.42,"close":4685.0,"source":"reported"},{"date":"2026-06","per":6.92,"eps":608.39,"close":4210.0,"source":"reported"},{"date":"2026-07","per":10.08,"eps":608.39,"close":6130.0,"source":"reported"},{"date":"2026-08","per":7.97,"eps":608.39,"close":4850.0,"source":"reported"},{"date":"2026-09","per":7.5,"eps":608.39,"close":4565.0,"source":"reported"},{"date":"2026-10","per":6.65,"eps":608.39,"close":4045.0,"source":"reported"}],"trailing_per_history_meta":{"avg":39.44,"std":57.5,"upper_1sd":96.94,"lower_1sd":0.0,"current":6.65,"count":26},"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":null,"has_dividend":false},"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":"6.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.6%"}],"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":"2026-10-23T23:33:05.430142+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03626815964004932,"dividend_yield":null,"eps":459.0,"revenue":78120145888.0,"operating_income":3685110775.0,"net_income":2594048334.0,"market_cap":null,"profit_margin":0.033205881844089985,"operating_margin":0.04717234886226791,"roa":0.010580078281500378,"gross_margin":0.18012245842671257,"total_equity":71524123632.0,"total_assets":245182338446.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":191.48,"pbr":0.43,"roe":0.026995418731866082,"dividend_yield":null,"eps":300.83,"revenue":77674131520.0,"operating_income":3029822196.0,"net_income":1867984253.0,"market_cap":32100000000.0,"profit_margin":0.024048987950628327,"operating_margin":0.03900683711178494,"roa":0.007633665841234988,"gross_margin":0.15883923292818813,"total_equity":69196342963.0,"total_assets":244703435001.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.003651384286061412,"dividend_yield":null,"eps":39.59,"revenue":82312423253.0,"operating_income":-281989088.0,"net_income":245841711.0,"market_cap":null,"profit_margin":0.0029866902380503045,"operating_margin":-0.003425838735585062,"roa":0.001008673482239365,"gross_margin":0.14062102143953267,"total_equity":67328358710.0,"total_assets":243727742752.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01689397345529911,"dividend_yield":null,"eps":-191.03,"revenue":76368370717.0,"operating_income":409001749.0,"net_income":-1186198378.0,"market_cap":null,"profit_margin":-0.015532587206760273,"operating_margin":0.00535564324811442,"roa":-0.0048114205302182125,"gross_margin":0.16805743969005513,"total_equity":70214291572.0,"total_assets":246538079669.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0006332602757046214,"dividend_yield":null,"eps":7.03,"revenue":78697084089.0,"operating_income":3020055924.0,"net_income":43643783.0,"market_cap":null,"profit_margin":0.0005545794168261995,"operating_margin":0.03837570297502462,"roa":0.00017585862396240107,"gross_margin":0.17657071314465994,"total_equity":68919186430.0,"total_assets":248175392350.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.015441274436860263,"dividend_yield":null,"eps":171.27,"revenue":81067150510.0,"operating_income":2684113880.0,"net_income":1063526156.0,"market_cap":null,"profit_margin":0.01311907658415611,"operating_margin":0.03310975978696701,"roa":0.004272112399564795,"gross_margin":0.16279723912797486,"total_equity":68875542647.0,"total_assets":248946201909.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0027511517523558728,"dividend_yield":null,"eps":-30.04,"revenue":80116408829.0,"operating_income":1517886699.0,"net_income":-186561148.0,"market_cap":null,"profit_margin":-0.0023286259422610296,"operating_margin":0.018946015194462457,"roa":-0.0007628561424679064,"gross_margin":0.15435632135477928,"total_equity":67812016491.0,"total_assets":244556132689.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010362624891365874,"dividend_yield":null,"eps":89.15,"revenue":81349287362.0,"operating_income":4193951428.0,"net_income":553551677.0,"market_cap":null,"profit_margin":0.006804628472487097,"operating_margin":0.05155486377326379,"roa":0.002382641445842486,"gross_margin":0.18913343639426977,"total_equity":53418094624.0,"total_assets":232326889959.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0005716992395129578,"dividend_yield":null,"eps":4.87,"revenue":86311739415.0,"operating_income":1515123440.0,"net_income":30222619.0,"market_cap":null,"profit_margin":0.0003501565280093017,"operating_margin":0.01755408302820843,"roa":0.00013346480178746487,"gross_margin":0.15204391143019116,"total_equity":52864542947.0,"total_assets":226446363350.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.046210943546596425,"dividend_yield":null,"eps":393.19,"revenue":84709193306.0,"operating_income":3777225741.0,"net_income":2441523794.0,"market_cap":null,"profit_margin":0.028822418189963634,"operating_margin":0.04459050539361537,"roa":0.010848968842421968,"gross_margin":0.16175465041324472,"total_equity":52834320328.0,"total_assets":225046622353.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03778884223590146,"dividend_yield":null,"eps":-312.83,"revenue":86382311096.0,"operating_income":-264879745.0,"net_income":-1942495055.0,"market_cap":null,"profit_margin":-0.022487185516965737,"operating_margin":-0.003066365574609701,"roa":-0.008415991661098582,"gross_margin":0.12041403022246364,"total_equity":51403931427.0,"total_assets":230810002341.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03313950689726637,"dividend_yield":null,"eps":329.0,"revenue":85380628709.0,"operating_income":3569568820.0,"net_income":1856747087.0,"market_cap":null,"profit_margin":0.021746701975319135,"operating_margin":0.04180771299033232,"roa":0.007789601993002538,"gross_margin":0.17560153206531245,"total_equity":56028205029.0,"total_assets":238362253767.0}],"current_price":4030.0,"change_pct":-3.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":8460.0},{"date":"2016-10-25","close":8310.0},{"date":"2016-10-26","close":8100.0},{"date":"2016-10-27","close":8230.0},{"date":"2016-10-28","close":8150.0},{"date":"2016-10-31","close":8200.0},{"date":"2016-11-01","close":8240.0},{"date":"2016-11-02","close":7800.0},{"date":"2016-11-03","close":7830.0},{"date":"2016-11-04","close":7850.0},{"date":"2016-11-07","close":8000.0},{"date":"2016-11-08","close":8050.0},{"date":"2016-11-09","close":7610.0},{"date":"2016-11-10","close":7990.0},{"date":"2016-11-11","close":8100.0},{"date":"2016-11-14","close":8210.0},{"date":"2016-11-15","close":8290.0},{"date":"2016-11-16","close":8360.0},{"date":"2016-11-17","close":8490.0},{"date":"2016-11-18","close":8250.0},{"date":"2016-11-21","close":8360.0},{"date":"2016-11-22","close":8430.0},{"date":"2016-11-23","close":8080.0},{"date":"2016-11-24","close":8050.0},{"date":"2016-11-25","close":7910.0},{"date":"2016-11-28","close":8040.0},{"date":"2016-11-29","close":8150.0},{"date":"2016-11-30","close":8200.0},{"date":"2016-12-01","close":8020.0},{"date":"2016-12-02","close":8120.0},{"date":"2016-12-05","close":7960.0},{"date":"2016-12-06","close":8120.0},{"date":"2016-12-07","close":8010.0},{"date":"2016-12-08","close":7890.0},{"date":"2016-12-09","close":7970.0},{"date":"2016-12-12","close":8080.0},{"date":"2016-12-13","close":8020.0},{"date":"2016-12-14","close":8020.0},{"date":"2016-12-15","close":8080.0},{"date":"2016-12-16","close":8300.0},{"date":"2016-12-19","close":8540.0},{"date":"2016-12-20","close":8330.0},{"date":"2016-12-21","close":8230.0},{"date":"2016-12-22","close":8300.0},{"date":"2016-12-23","close":8260.0},{"date":"2016-12-26","close":8050.0},{"date":"2016-12-27","close":8110.0},{"date":"2016-12-28","close":8100.0},{"date":"2016-12-29","close":8280.0},{"date":"2017-01-02","close":8370.0},{"date":"2017-01-03","close":8320.0},{"date":"2017-01-04","close":8420.0},{"date":"2017-01-05","close":8370.0},{"date":"2017-01-06","close":8410.0},{"date":"2017-01-09","close":8290.0},{"date":"2017-01-10","close":8120.0},{"date":"2017-01-11","close":8130.0},{"date":"2017-01-12","close":8130.0},{"date":"2017-01-13","close":8240.0},{"date":"2017-01-16","close":8250.0},{"date":"2017-01-17","close":8270.0},{"date":"2017-01-18","close":8280.0},{"date":"2017-01-19","close":8270.0},{"date":"2017-01-20","close":8160.0},{"date":"2017-01-23","close":8040.0},{"date":"2017-01-24","close":8090.0},{"date":"2017-01-25","close":8040.0},{"date":"2017-01-26","close":7930.0},{"date":"2017-01-31","close":7900.0},{"date":"2017-02-01","close":7860.0},{"date":"2017-02-02","close":7880.0},{"date":"2017-02-03","close":7920.0},{"date":"2017-02-06","close":8130.0},{"date":"2017-02-07","close":7990.0},{"date":"2017-02-08","close":8080.0},{"date":"2017-02-09","close":8080.0},{"date":"2017-02-10","close":8190.0},{"date":"2017-02-13","close":8060.0},{"date":"2017-02-14","close":8120.0},{"date":"2017-02-15","close":8130.0},{"date":"2017-02-16","close":8090.0},{"date":"2017-02-17","close":8300.0},{"date":"2017-02-20","close":8390.0},{"date":"2017-02-21","close":8290.0},{"date":"2017-02-22","close":8180.0},{"date":"2017-02-23","close":8170.0},{"date":"2017-02-24","close":8130.0},{"date":"2017-02-27","close":8100.0},{"date":"2017-02-28","close":8020.0},{"date":"2017-03-02","close":8020.0},{"date":"2017-03-03","close":7860.0},{"date":"2017-03-06","close":8190.0},{"date":"2017-03-07","close":8190.0},{"date":"2017-03-08","close":8090.0},{"date":"2017-03-09","close":8110.0},{"date":"2017-03-10","close":8110.0},{"date":"2017-03-13","close":7990.0},{"date":"2017-03-14","close":7890.0},{"date":"2017-03-15","close":7860.0},{"date":"2017-03-16","close":7890.0},{"date":"2017-03-17","close":7880.0},{"date":"2017-03-20","close":7810.0},{"date":"2017-03-21","close":7810.0},{"date":"2017-03-22","close":7740.0},{"date":"2017-03-23","close":7630.0},{"date":"2017-03-24","close":7580.0},{"date":"2017-03-27","close":7560.0},{"date":"2017-03-28","close":7680.0},{"date":"2017-03-29","close":7630.0},{"date":"2017-03-30","close":7640.0},{"date":"2017-03-31","close":7710.0},{"date":"2017-04-03","close":7720.0},{"date":"2017-04-04","close":7660.0},{"date":"2017-04-05","close":7690.0},{"date":"2017-04-06","close":7640.0},{"date":"2017-04-07","close":7640.0},{"date":"2017-04-10","close":7520.0},{"date":"2017-04-11","close":7430.0},{"date":"2017-04-12","close":7350.0},{"date":"2017-04-13","close":7450.0},{"date":"2017-04-14","close":7350.0},{"date":"2017-04-17","close":7440.0},{"date":"2017-04-18","close":7450.0},{"date":"2017-04-19","close":7450.0},{"date":"2017-04-20","close":7490.0},{"date":"2017-04-21","close":7490.0},{"date":"2017-04-24","close":7480.0},{"date":"2017-04-25","close":7450.0},{"date":"2017-04-26","close":7430.0},{"date":"2017-04-27","close":7460.0},{"date":"2017-04-28","close":7490.0},{"date":"2017-05-02","close":7430.0},{"date":"2017-05-04","close":7400.0},{"date":"2017-05-08","close":7400.0},{"date":"2017-05-10","close":7460.0},{"date":"2017-05-11","close":7400.0},{"date":"2017-05-12","close":7440.0},{"date":"2017-05-15","close":7480.0},{"date":"2017-05-16","close":7570.0},{"date":"2017-05-17","close":7540.0},{"date":"2017-05-18","close":7540.0},{"date":"2017-05-19","close":7630.0},{"date":"2017-05-22","close":7760.0},{"date":"2017-05-23","close":7720.0},{"date":"2017-05-24","close":7820.0},{"date":"2017-05-25","close":7830.0},{"date":"2017-05-26","close":7740.0},{"date":"2017-05-29","close":7900.0},{"date":"2017-05-30","close":7880.0},{"date":"2017-05-31","close":7780.0},{"date":"2017-06-01","close":7800.0},{"date":"2017-06-02","close":7890.0},{"date":"2017-06-05","close":7980.0},{"date":"2017-06-07","close":8000.0},{"date":"2017-06-08","close":7930.0},{"date":"2017-06-09","close":7960.0},{"date":"2017-06-12","close":7900.0},{"date":"2017-06-13","close":7860.0},{"date":"2017-06-14","close":7880.0},{"date":"2017-06-15","close":7830.0},{"date":"2017-06-16","close":7800.0},{"date":"2017-06-19","close":7850.0},{"date":"2017-06-20","close":7950.0},{"date":"2017-06-21","close":7950.0},{"date":"2017-06-22","close":7800.0},{"date":"2017-06-23","close":7660.0},{"date":"2017-06-26","close":7640.0},{"date":"2017-06-27","close":7590.0},{"date":"2017-06-28","close":7700.0},{"date":"2017-06-29","close":7630.0},{"date":"2017-06-30","close":7550.0},{"date":"2017-07-03","close":7540.0},{"date":"2017-07-04","close":7460.0},{"date":"2017-07-05","close":7510.0},{"date":"2017-07-06","close":7500.0},{"date":"2017-07-07","close":7530.0},{"date":"2017-07-10","close":7470.0},{"date":"2017-07-11","close":7430.0},{"date":"2017-07-12","close":7370.0},{"date":"2017-07-13","close":7330.0},{"date":"2017-07-14","close":7290.0},{"date":"2017-07-17","close":7270.0},{"date":"2017-07-18","close":7280.0},{"date":"2017-07-19","close":7320.0},{"date":"2017-07-20","close":7310.0},{"date":"2017-07-21","close":7310.0},{"date":"2017-07-24","close":7440.0},{"date":"2017-07-25","close":7290.0},{"date":"2017-07-26","close":7380.0},{"date":"2017-07-27","close":7360.0},{"date":"2017-07-28","close":7320.0},{"date":"2017-07-31","close":7230.0},{"date":"2017-08-01","close":7330.0},{"date":"2017-08-02","close":7300.0},{"date":"2017-08-03","close":7340.0},{"date":"2017-08-04","close":7390.0},{"date":"2017-08-07","close":7450.0},{"date":"2017-08-08","close":7460.0},{"date":"2017-08-09","close":7380.0},{"date":"2017-08-10","close":7260.0},{"date":"2017-08-11","close":7120.0},{"date":"2017-08-14","close":6970.0},{"date":"2017-08-16","close":7110.0},{"date":"2017-08-17","close":6980.0},{"date":"2017-08-18","close":7070.0},{"date":"2017-08-21","close":7030.0},{"date":"2017-08-22","close":6990.0},{"date":"2017-08-23","close":6960.0},{"date":"2017-08-24","close":7300.0},{"date":"2017-08-25","close":7300.0},{"date":"2017-08-28","close":7430.0},{"date":"2017-08-29","close":7390.0},{"date":"2017-08-30","close":7310.0},{"date":"2017-08-31","close":7470.0},{"date":"2017-09-01","close":7690.0},{"date":"2017-09-04","close":7630.0},{"date":"2017-09-05","close":7660.0},{"date":"2017-09-06","close":7590.0},{"date":"2017-09-07","close":7480.0},{"date":"2017-09-08","close":7350.0},{"date":"2017-09-11","close":7210.0},{"date":"2017-09-12","close":7060.0},{"date":"2017-09-13","close":7120.0},{"date":"2017-09-14","close":7080.0},{"date":"2017-09-15","close":7070.0},{"date":"2017-09-18","close":7070.0},{"date":"2017-09-19","close":7060.0},{"date":"2017-09-20","close":7010.0},{"date":"2017-09-21","close":7010.0},{"date":"2017-09-22","close":6800.0},{"date":"2017-09-25","close":6670.0},{"date":"2017-09-26","close":6440.0},{"date":"2017-09-27","close":6440.0},{"date":"2017-09-28","close":6500.0},{"date":"2017-09-29","close":6600.0},{"date":"2017-10-10","close":6640.0},{"date":"2017-10-11","close":6600.0},{"date":"2017-10-12","close":6630.0},{"date":"2017-10-13","close":6630.0},{"date":"2017-10-16","close":6520.0},{"date":"2017-10-17","close":6550.0},{"date":"2017-10-18","close":6520.0},{"date":"2017-10-19","close":6580.0},{"date":"2017-10-20","close":6630.0},{"date":"2017-10-23","close":6630.0},{"date":"2017-10-24","close":6600.0},{"date":"2017-10-25","close":6690.0},{"date":"2017-10-26","close":6740.0},{"date":"2017-10-27","close":6760.0},{"date":"2017-10-30","close":7100.0},{"date":"2017-10-31","close":6980.0},{"date":"2017-11-01","close":6810.0},{"date":"2017-11-02","close":6880.0},{"date":"2017-11-03","close":6810.0},{"date":"2017-11-06","close":6800.0},{"date":"2017-11-07","close":6890.0},{"date":"2017-11-08","close":6870.0},{"date":"2017-11-09","close":6790.0},{"date":"2017-11-10","close":6900.0},{"date":"2017-11-13","close":6820.0},{"date":"2017-11-14","close":6940.0},{"date":"2017-11-15","close":6840.0},{"date":"2017-11-16","close":6810.0},{"date":"2017-11-17","close":6740.0},{"date":"2017-11-20","close":7180.0},{"date":"2017-11-21","close":6960.0},{"date":"2017-11-22","close":6990.0},{"date":"2017-11-23","close":6860.0},{"date":"2017-11-24","close":6990.0},{"date":"2017-11-27","close":6930.0},{"date":"2017-11-28","close":6980.0},{"date":"2017-11-29","close":6860.0},{"date":"2017-11-30","close":6900.0},{"date":"2017-12-01","close":6900.0},{"date":"2017-12-04","close":6760.0},{"date":"2017-12-05","close":6870.0},{"date":"2017-12-06","close":6800.0},{"date":"2017-12-07","close":6830.0},{"date":"2017-12-08","close":6840.0},{"date":"2017-12-11","close":6830.0},{"date":"2017-12-12","close":6850.0},{"date":"2017-12-13","close":6900.0},{"date":"2017-12-14","close":6910.0},{"date":"2017-12-15","close":6930.0},{"date":"2017-12-18","close":6830.0},{"date":"2017-12-19","close":6750.0},{"date":"2017-12-20","close":6690.0},{"date":"2017-12-21","close":6610.0},{"date":"2017-12-22","close":6550.0},{"date":"2017-12-26","close":6570.0},{"date":"2017-12-27","close":6570.0},{"date":"2017-12-28","close":6550.0},{"date":"2018-01-02","close":6520.0},{"date":"2018-01-03","close":6510.0},{"date":"2018-01-04","close":6640.0},{"date":"2018-01-05","close":6640.0},{"date":"2018-01-08","close":6600.0},{"date":"2018-01-09","close":6530.0},{"date":"2018-01-10","close":6580.0},{"date":"2018-01-11","close":6610.0},{"date":"2018-01-12","close":6570.0},{"date":"2018-01-15","close":6580.0},{"date":"2018-01-16","close":6620.0},{"date":"2018-01-17","close":6610.0},{"date":"2018-01-18","close":6610.0},{"date":"2018-01-19","close":6630.0},{"date":"2018-01-22","close":6700.0},{"date":"2018-01-23","close":6670.0},{"date":"2018-01-24","close":6670.0},{"date":"2018-01-25","close":6770.0},{"date":"2018-01-26","close":6820.0},{"date":"2018-01-29","close":6930.0},{"date":"2018-01-30","close":6930.0},{"date":"2018-01-31","close":6820.0},{"date":"2018-02-01","close":7040.0},{"date":"2018-02-02","close":7010.0},{"date":"2018-02-05","close":6970.0},{"date":"2018-02-06","close":6920.0},{"date":"2018-02-07","close":7000.0},{"date":"2018-02-08","close":6810.0},{"date":"2018-02-09","close":6800.0},{"date":"2018-02-12","close":6700.0},{"date":"2018-02-13","close":6670.0},{"date":"2018-02-14","close":6500.0},{"date":"2018-02-19","close":6640.0},{"date":"2018-02-20","close":6630.0},{"date":"2018-02-21","close":6660.0},{"date":"2018-02-22","close":6560.0},{"date":"2018-02-23","close":6700.0},{"date":"2018-02-26","close":6720.0},{"date":"2018-02-27","close":6700.0},{"date":"2018-02-28","close":6710.0},{"date":"2018-03-02","close":6650.0},{"date":"2018-03-05","close":6640.0},{"date":"2018-03-06","close":6690.0},{"date":"2018-03-07","close":6660.0},{"date":"2018-03-08","close":6660.0},{"date":"2018-03-09","close":6600.0},{"date":"2018-03-12","close":6750.0},{"date":"2018-03-13","close":6790.0},{"date":"2018-03-14","close":6850.0},{"date":"2018-03-15","close":6830.0},{"date":"2018-03-16","close":6870.0},{"date":"2018-03-19","close":6760.0},{"date":"2018-03-20","close":6660.0},{"date":"2018-03-21","close":6710.0},{"date":"2018-03-22","close":6820.0},{"date":"2018-03-23","close":6650.0},{"date":"2018-03-26","close":6690.0},{"date":"2018-03-27","close":6720.0},{"date":"2018-03-28","close":6760.0},{"date":"2018-03-29","close":6750.0},{"date":"2018-03-30","close":6830.0},{"date":"2018-04-02","close":6860.0},{"date":"2018-04-03","close":6700.0},{"date":"2018-04-04","close":6700.0},{"date":"2018-04-05","close":6680.0},{"date":"2018-04-06","close":6680.0},{"date":"2018-04-09","close":6780.0},{"date":"2018-04-10","close":6760.0},{"date":"2018-04-11","close":6770.0},{"date":"2018-04-12","close":6750.0},{"date":"2018-04-13","close":6750.0},{"date":"2018-04-16","close":6880.0},{"date":"2018-04-17","close":6950.0},{"date":"2018-04-18","close":6990.0},{"date":"2018-04-19","close":6990.0},{"date":"2018-04-20","close":7040.0},{"date":"2018-04-23","close":7040.0},{"date":"2018-04-24","close":7080.0},{"date":"2018-04-25","close":6990.0},{"date":"2018-04-26","close":7010.0},{"date":"2018-04-27","close":7070.0},{"date":"2018-04-30","close":6990.0},{"date":"2018-05-02","close":7220.0},{"date":"2018-05-03","close":7220.0},{"date":"2018-05-04","close":7390.0},{"date":"2018-05-08","close":7330.0},{"date":"2018-05-09","close":7330.0},{"date":"2018-05-10","close":7340.0},{"date":"2018-05-11","close":7400.0},{"date":"2018-05-14","close":7740.0},{"date":"2018-05-15","close":7780.0},{"date":"2018-05-16","close":7260.0},{"date":"2018-05-17","close":7380.0},{"date":"2018-05-18","close":7410.0},{"date":"2018-05-21","close":7490.0},{"date":"2018-05-23","close":7540.0},{"date":"2018-05-24","close":7540.0},{"date":"2018-05-25","close":7350.0},{"date":"2018-05-28","close":7550.0},{"date":"2018-05-29","close":7500.0},{"date":"2018-05-30","close":7400.0},{"date":"2018-05-31","close":7300.0},{"date":"2018-06-01","close":7280.0},{"date":"2018-06-04","close":7330.0},{"date":"2018-06-05","close":7480.0},{"date":"2018-06-07","close":7560.0},{"date":"2018-06-08","close":7500.0},{"date":"2018-06-11","close":7500.0},{"date":"2018-06-12","close":7460.0},{"date":"2018-06-14","close":7150.0},{"date":"2018-06-15","close":7240.0},{"date":"2018-06-18","close":7200.0},{"date":"2018-06-19","close":7100.0},{"date":"2018-06-20","close":7180.0},{"date":"2018-06-21","close":9040.0},{"date":"2018-06-22","close":7900.0},{"date":"2018-06-25","close":8010.0},{"date":"2018-06-26","close":7690.0},{"date":"2018-06-27","close":7170.0},{"date":"2018-06-28","close":6910.0},{"date":"2018-06-29","close":7080.0},{"date":"2018-07-02","close":6770.0},{"date":"2018-07-03","close":6890.0},{"date":"2018-07-04","close":7000.0},{"date":"2018-07-05","close":7000.0},{"date":"2018-07-06","close":7720.0},{"date":"2018-07-09","close":9150.0},{"date":"2018-07-10","close":8400.0},{"date":"2018-07-11","close":7750.0},{"date":"2018-07-12","close":10050.0},{"date":"2018-07-13","close":9980.0},{"date":"2018-07-16","close":9190.0},{"date":"2018-07-17","close":8700.0},{"date":"2018-07-18","close":8100.0},{"date":"2018-07-19","close":8400.0},{"date":"2018-07-20","close":7780.0},{"date":"2018-07-23","close":7220.0},{"date":"2018-07-24","close":7430.0},{"date":"2018-07-25","close":7270.0},{"date":"2018-07-26","close":7480.0},{"date":"2018-07-27","close":7660.0},{"date":"2018-07-30","close":8170.0},{"date":"2018-07-31","close":7870.0},{"date":"2018-08-01","close":7910.0},{"date":"2018-08-02","close":7850.0},{"date":"2018-08-03","close":7660.0},{"date":"2018-08-06","close":7650.0},{"date":"2018-08-07","close":7620.0},{"date":"2018-08-08","close":7650.0},{"date":"2018-08-09","close":7600.0},{"date":"2018-08-10","close":7470.0},{"date":"2018-08-13","close":7250.0},{"date":"2018-08-14","close":7410.0},{"date":"2018-08-16","close":7190.0},{"date":"2018-08-17","close":7290.0},{"date":"2018-08-20","close":7380.0},{"date":"2018-08-21","close":7460.0},{"date":"2018-08-22","close":7450.0},{"date":"2018-08-23","close":7400.0},{"date":"2018-08-24","close":7400.0},{"date":"2018-08-27","close":7410.0},{"date":"2018-08-28","close":7340.0},{"date":"2018-08-29","close":7380.0},{"date":"2018-08-30","close":7310.0},{"date":"2018-08-31","close":7350.0},{"date":"2018-09-03","close":7390.0},{"date":"2018-09-04","close":7560.0},{"date":"2018-09-05","close":7620.0},{"date":"2018-09-06","close":7530.0},{"date":"2018-09-07","close":7540.0},{"date":"2018-09-10","close":7770.0},{"date":"2018-09-11","close":7800.0},{"date":"2018-09-12","close":7650.0},{"date":"2018-09-13","close":8100.0},{"date":"2018-09-14","close":8150.0},{"date":"2018-09-17","close":8290.0},{"date":"2018-09-18","close":7950.0},{"date":"2018-09-19","close":7950.0},{"date":"2018-09-20","close":7770.0},{"date":"2018-09-21","close":7850.0},{"date":"2018-09-27","close":7960.0},{"date":"2018-09-28","close":8050.0},{"date":"2018-10-01","close":7940.0},{"date":"2018-10-02","close":7560.0},{"date":"2018-10-04","close":7680.0},{"date":"2018-10-05","close":7680.0},{"date":"2018-10-08","close":7300.0},{"date":"2018-10-10","close":7080.0},{"date":"2018-10-11","close":6600.0},{"date":"2018-10-12","close":6750.0},{"date":"2018-10-15","close":6630.0},{"date":"2018-10-16","close":6680.0},{"date":"2018-10-17","close":6810.0},{"date":"2018-10-18","close":6770.0},{"date":"2018-10-19","close":6730.0},{"date":"2018-10-22","close":6730.0},{"date":"2018-10-23","close":6470.0},{"date":"2018-10-24","close":6330.0},{"date":"2018-10-25","close":6050.0},{"date":"2018-10-26","close":5870.0},{"date":"2018-10-29","close":5530.0},{"date":"2018-10-30","close":5610.0},{"date":"2018-10-31","close":5740.0},{"date":"2018-11-01","close":5920.0},{"date":"2018-11-02","close":6040.0},{"date":"2018-11-05","close":6110.0},{"date":"2018-11-06","close":6230.0},{"date":"2018-11-07","close":6020.0},{"date":"2018-11-08","close":6140.0},{"date":"2018-11-09","close":6100.0},{"date":"2018-11-12","close":5960.0},{"date":"2018-11-13","close":6010.0},{"date":"2018-11-14","close":6000.0},{"date":"2018-11-15","close":5790.0},{"date":"2018-11-16","close":5880.0},{"date":"2018-11-19","close":6080.0},{"date":"2018-11-20","close":6070.0},{"date":"2018-11-21","close":6070.0},{"date":"2018-11-22","close":6060.0},{"date":"2018-11-23","close":6070.0},{"date":"2018-11-26","close":6090.0},{"date":"2018-11-27","close":6110.0},{"date":"2018-11-28","close":6090.0},{"date":"2018-11-29","close":6170.0},{"date":"2018-11-30","close":6140.0},{"date":"2018-12-03","close":6190.0},{"date":"2018-12-04","close":6220.0},{"date":"2018-12-05","close":6200.0},{"date":"2018-12-06","close":6040.0},{"date":"2018-12-07","close":6020.0},{"date":"2018-12-10","close":5720.0},{"date":"2018-12-11","close":5770.0},{"date":"2018-12-12","close":5840.0},{"date":"2018-12-13","close":5920.0},{"date":"2018-12-14","close":5940.0},{"date":"2018-12-17","close":5870.0},{"date":"2018-12-18","close":5890.0},{"date":"2018-12-19","close":5900.0},{"date":"2018-12-20","close":5820.0},{"date":"2018-12-21","close":5830.0},{"date":"2018-12-24","close":5860.0},{"date":"2018-12-26","close":5730.0},{"date":"2018-12-27","close":5800.0},{"date":"2018-12-28","close":5810.0},{"date":"2019-01-02","close":5760.0},{"date":"2019-01-03","close":5690.0},{"date":"2019-01-04","close":5660.0},{"date":"2019-01-07","close":5890.0},{"date":"2019-01-08","close":6060.0},{"date":"2019-01-09","close":6080.0},{"date":"2019-01-10","close":6110.0},{"date":"2019-01-11","close":6120.0},{"date":"2019-01-14","close":6120.0},{"date":"2019-01-15","close":6170.0},{"date":"2019-01-16","close":6190.0},{"date":"2019-01-17","close":6190.0},{"date":"2019-01-18","close":6190.0},{"date":"2019-01-21","close":6200.0},{"date":"2019-01-22","close":6280.0},{"date":"2019-01-23","close":6330.0},{"date":"2019-01-24","close":6430.0},{"date":"2019-01-25","close":6520.0},{"date":"2019-01-28","close":6440.0},{"date":"2019-01-29","close":6420.0},{"date":"2019-01-30","close":6300.0},{"date":"2019-01-31","close":6330.0},{"date":"2019-02-01","close":6390.0},{"date":"2019-02-07","close":6460.0},{"date":"2019-02-08","close":6400.0},{"date":"2019-02-11","close":6340.0},{"date":"2019-02-12","close":6270.0},{"date":"2019-02-13","close":6390.0},{"date":"2019-02-14","close":6350.0},{"date":"2019-02-15","close":6350.0},{"date":"2019-02-18","close":6380.0},{"date":"2019-02-19","close":6320.0},{"date":"2019-02-20","close":6260.0},{"date":"2019-02-21","close":6320.0},{"date":"2019-02-22","close":6320.0},{"date":"2019-02-25","close":6390.0},{"date":"2019-02-26","close":6390.0},{"date":"2019-02-27","close":6380.0},{"date":"2019-02-28","close":6230.0},{"date":"2019-03-04","close":6260.0},{"date":"2019-03-05","close":6270.0},{"date":"2019-03-06","close":6280.0},{"date":"2019-03-07","close":6230.0},{"date":"2019-03-08","close":6160.0},{"date":"2019-03-11","close":6110.0},{"date":"2019-03-12","close":6110.0},{"date":"2019-03-13","close":6110.0},{"date":"2019-03-14","close":6120.0},{"date":"2019-03-15","close":6110.0},{"date":"2019-03-18","close":6130.0},{"date":"2019-03-19","close":6080.0},{"date":"2019-03-20","close":5920.0},{"date":"2019-03-21","close":5810.0},{"date":"2019-03-22","close":5790.0},{"date":"2019-03-25","close":5690.0},{"date":"2019-03-26","close":5620.0},{"date":"2019-03-27","close":5620.0},{"date":"2019-03-28","close":5590.0},{"date":"2019-03-29","close":5650.0},{"date":"2019-04-01","close":5650.0},{"date":"2019-04-02","close":5640.0},{"date":"2019-04-03","close":5680.0},{"date":"2019-04-04","close":5730.0},{"date":"2019-04-05","close":5760.0},{"date":"2019-04-08","close":5770.0},{"date":"2019-04-09","close":5770.0},{"date":"2019-04-10","close":5830.0},{"date":"2019-04-11","close":5830.0},{"date":"2019-04-12","close":5920.0},{"date":"2019-04-15","close":5920.0},{"date":"2019-04-16","close":5970.0},{"date":"2019-04-17","close":6550.0},{"date":"2019-04-18","close":6780.0},{"date":"2019-04-19","close":6800.0},{"date":"2019-04-22","close":6690.0},{"date":"2019-04-23","close":7000.0},{"date":"2019-04-24","close":7000.0},{"date":"2019-04-25","close":6620.0},{"date":"2019-04-26","close":6580.0},{"date":"2019-04-29","close":6750.0},{"date":"2019-04-30","close":6900.0},{"date":"2019-05-02","close":6900.0},{"date":"2019-05-03","close":6800.0},{"date":"2019-05-07","close":7120.0},{"date":"2019-05-08","close":7030.0},{"date":"2019-05-09","close":6980.0},{"date":"2019-05-10","close":7200.0},{"date":"2019-05-13","close":7060.0},{"date":"2019-05-14","close":7140.0},{"date":"2019-05-15","close":7020.0},{"date":"2019-05-16","close":6930.0},{"date":"2019-05-17","close":6570.0},{"date":"2019-05-20","close":6850.0},{"date":"2019-05-21","close":6940.0},{"date":"2019-05-22","close":6730.0},{"date":"2019-05-23","close":6710.0},{"date":"2019-05-24","close":6950.0},{"date":"2019-05-27","close":7000.0},{"date":"2019-05-28","close":6620.0},{"date":"2019-05-29","close":6400.0},{"date":"2019-05-30","close":6260.0},{"date":"2019-05-31","close":6610.0},{"date":"2019-06-03","close":6510.0},{"date":"2019-06-04","close":6510.0},{"date":"2019-06-05","close":6530.0},{"date":"2019-06-07","close":6440.0},{"date":"2019-06-10","close":6540.0},{"date":"2019-06-11","close":6740.0},{"date":"2019-06-12","close":6650.0},{"date":"2019-06-13","close":7710.0},{"date":"2019-06-14","close":7530.0},{"date":"2019-06-17","close":7270.0},{"date":"2019-06-18","close":7050.0},{"date":"2019-06-19","close":6960.0},{"date":"2019-06-20","close":7620.0},{"date":"2019-06-21","close":7630.0},{"date":"2019-06-24","close":7600.0},{"date":"2019-06-25","close":7540.0},{"date":"2019-06-26","close":6840.0},{"date":"2019-06-27","close":7260.0},{"date":"2019-06-28","close":6910.0},{"date":"2019-07-01","close":6530.0},{"date":"2019-07-02","close":6600.0},{"date":"2019-07-03","close":6390.0},{"date":"2019-07-04","close":6400.0},{"date":"2019-07-05","close":6400.0},{"date":"2019-07-08","close":6350.0},{"date":"2019-07-09","close":6150.0},{"date":"2019-07-10","close":6160.0},{"date":"2019-07-11","close":6310.0},{"date":"2019-07-12","close":6300.0},{"date":"2019-07-15","close":6330.0},{"date":"2019-07-16","close":6220.0},{"date":"2019-07-17","close":6160.0},{"date":"2019-07-18","close":5930.0},{"date":"2019-07-19","close":5980.0},{"date":"2019-07-22","close":5850.0},{"date":"2019-07-23","close":5830.0},{"date":"2019-07-24","close":5920.0},{"date":"2019-07-25","close":5760.0},{"date":"2019-07-26","close":5600.0},{"date":"2019-07-29","close":5170.0},{"date":"2019-07-30","close":5370.0},{"date":"2019-07-31","close":5400.0},{"date":"2019-08-01","close":5350.0},{"date":"2019-08-02","close":5340.0},{"date":"2019-08-05","close":5240.0},{"date":"2019-08-06","close":5730.0},{"date":"2019-08-07","close":5830.0},{"date":"2019-08-08","close":5950.0},{"date":"2019-08-09","close":5770.0},{"date":"2019-08-12","close":5780.0},{"date":"2019-08-13","close":5870.0},{"date":"2019-08-14","close":6150.0},{"date":"2019-08-16","close":6310.0},{"date":"2019-08-19","close":6520.0},{"date":"2019-08-20","close":6240.0},{"date":"2019-08-21","close":6070.0},{"date":"2019-08-22","close":5730.0},{"date":"2019-08-23","close":5880.0},{"date":"2019-08-26","close":5790.0},{"date":"2019-08-27","close":5760.0},{"date":"2019-08-28","close":5750.0},{"date":"2019-08-29","close":5590.0},{"date":"2019-08-30","close":5810.0},{"date":"2019-09-02","close":6190.0},{"date":"2019-09-03","close":5960.0},{"date":"2019-09-04","close":6090.0},{"date":"2019-09-05","close":5980.0},{"date":"2019-09-06","close":6050.0},{"date":"2019-09-09","close":5820.0},{"date":"2019-09-10","close":5820.0},{"date":"2019-09-11","close":5900.0},{"date":"2019-09-16","close":5870.0},{"date":"2019-09-17","close":6470.0},{"date":"2019-09-18","close":6470.0},{"date":"2019-09-19","close":6460.0},{"date":"2019-09-20","close":6630.0},{"date":"2019-09-23","close":6400.0},{"date":"2019-09-24","close":6440.0},{"date":"2019-09-25","close":6600.0},{"date":"2019-09-26","close":6800.0},{"date":"2019-09-27","close":6980.0},{"date":"2019-09-30","close":6440.0},{"date":"2019-10-01","close":6080.0},{"date":"2019-10-02","close":6100.0},{"date":"2019-10-04","close":5920.0},{"date":"2019-10-07","close":5790.0},{"date":"2019-10-08","close":5770.0},{"date":"2019-10-10","close":5730.0},{"date":"2019-10-11","close":5640.0},{"date":"2019-10-14","close":5710.0},{"date":"2019-10-15","close":5790.0},{"date":"2019-10-16","close":5800.0},{"date":"2019-10-17","close":5800.0},{"date":"2019-10-18","close":5730.0},{"date":"2019-10-21","close":6010.0},{"date":"2019-10-22","close":5870.0},{"date":"2019-10-23","close":5620.0},{"date":"2019-10-24","close":5510.0},{"date":"2019-10-25","close":5460.0},{"date":"2019-10-28","close":5550.0},{"date":"2019-10-29","close":5520.0},{"date":"2019-10-30","close":5510.0},{"date":"2019-10-31","close":5540.0},{"date":"2019-11-01","close":5550.0},{"date":"2019-11-04","close":5630.0},{"date":"2019-11-05","close":5620.0},{"date":"2019-11-06","close":5720.0},{"date":"2019-11-07","close":5790.0},{"date":"2019-11-08","close":5780.0},{"date":"2019-11-11","close":5740.0},{"date":"2019-11-12","close":5740.0},{"date":"2019-11-13","close":5780.0},{"date":"2019-11-14","close":5710.0},{"date":"2019-11-15","close":5690.0},{"date":"2019-11-18","close":5730.0},{"date":"2019-11-19","close":5730.0},{"date":"2019-11-20","close":5620.0},{"date":"2019-11-21","close":5490.0},{"date":"2019-11-22","close":5490.0},{"date":"2019-11-25","close":5610.0},{"date":"2019-11-26","close":5570.0},{"date":"2019-11-27","close":5640.0},{"date":"2019-11-28","close":5690.0},{"date":"2019-11-29","close":5620.0},{"date":"2019-12-02","close":5570.0},{"date":"2019-12-03","close":5480.0},{"date":"2019-12-04","close":5420.0},{"date":"2019-12-05","close":5420.0},{"date":"2019-12-06","close":5350.0},{"date":"2019-12-09","close":5300.0},{"date":"2019-12-10","close":5330.0},{"date":"2019-12-11","close":5350.0},{"date":"2019-12-12","close":5380.0},{"date":"2019-12-13","close":5370.0},{"date":"2019-12-16","close":5390.0},{"date":"2019-12-17","close":5350.0},{"date":"2019-12-18","close":5340.0},{"date":"2019-12-19","close":5310.0},{"date":"2019-12-20","close":5330.0},{"date":"2019-12-23","close":5190.0},{"date":"2019-12-24","close":5160.0},{"date":"2019-12-26","close":5180.0},{"date":"2019-12-27","close":5270.0},{"date":"2019-12-30","close":5310.0},{"date":"2020-01-02","close":5400.0},{"date":"2020-01-03","close":5330.0},{"date":"2020-01-06","close":5220.0},{"date":"2020-01-07","close":5250.0},{"date":"2020-01-08","close":4975.0},{"date":"2020-01-09","close":5110.0},{"date":"2020-01-10","close":5130.0},{"date":"2020-01-13","close":5230.0},{"date":"2020-01-14","close":5180.0},{"date":"2020-01-15","close":5270.0},{"date":"2020-01-16","close":5240.0},{"date":"2020-01-17","close":5210.0},{"date":"2020-01-20","close":5190.0},{"date":"2020-01-21","close":5130.0},{"date":"2020-01-22","close":5160.0},{"date":"2020-01-23","close":5170.0},{"date":"2020-01-28","close":5090.0},{"date":"2020-01-29","close":5120.0},{"date":"2020-01-30","close":5020.0},{"date":"2020-01-31","close":5030.0},{"date":"2020-02-03","close":5220.0},{"date":"2020-02-04","close":5090.0},{"date":"2020-02-05","close":5040.0},{"date":"2020-02-06","close":5040.0},{"date":"2020-02-07","close":5030.0},{"date":"2020-02-10","close":5130.0},{"date":"2020-02-11","close":5080.0},{"date":"2020-02-12","close":5070.0},{"date":"2020-02-13","close":5060.0},{"date":"2020-02-14","close":5140.0},{"date":"2020-02-17","close":5060.0},{"date":"2020-02-18","close":5110.0},{"date":"2020-02-19","close":5070.0},{"date":"2020-02-20","close":4990.0},{"date":"2020-02-21","close":4905.0},{"date":"2020-02-24","close":5490.0},{"date":"2020-02-25","close":5410.0},{"date":"2020-02-26","close":5340.0},{"date":"2020-02-27","close":5150.0},{"date":"2020-02-28","close":4955.0},{"date":"2020-03-02","close":4905.0},{"date":"2020-03-03","close":4905.0},{"date":"2020-03-04","close":4970.0},{"date":"2020-03-05","close":5080.0},{"date":"2020-03-06","close":5080.0},{"date":"2020-03-09","close":4685.0},{"date":"2020-03-10","close":4545.0},{"date":"2020-03-11","close":4295.0},{"date":"2020-03-12","close":4095.0},{"date":"2020-03-13","close":3720.0},{"date":"2020-03-16","close":3715.0},{"date":"2020-03-17","close":3675.0},{"date":"2020-03-18","close":3675.0},{"date":"2020-03-19","close":3240.0},{"date":"2020-03-20","close":3320.0},{"date":"2020-03-23","close":3090.0},{"date":"2020-03-24","close":3235.0},{"date":"2020-03-25","close":3335.0},{"date":"2020-03-26","close":3540.0},{"date":"2020-03-27","close":3520.0},{"date":"2020-03-30","close":3680.0},{"date":"2020-03-31","close":3805.0},{"date":"2020-04-01","close":4125.0},{"date":"2020-04-02","close":4030.0},{"date":"2020-04-03","close":4210.0},{"date":"2020-04-06","close":4335.0},{"date":"2020-04-07","close":4285.0},{"date":"2020-04-08","close":4310.0},{"date":"2020-04-09","close":4485.0},{"date":"2020-04-10","close":4315.0},{"date":"2020-04-13","close":4170.0},{"date":"2020-04-14","close":4205.0},{"date":"2020-04-16","close":4285.0},{"date":"2020-04-17","close":4325.0},{"date":"2020-04-20","close":4395.0},{"date":"2020-04-21","close":4370.0},{"date":"2020-04-22","close":4305.0},{"date":"2020-04-23","close":4370.0},{"date":"2020-04-24","close":4300.0},{"date":"2020-04-27","close":4430.0},{"date":"2020-04-28","close":4700.0},{"date":"2020-04-29","close":4790.0},{"date":"2020-05-04","close":4985.0},{"date":"2020-05-06","close":5150.0},{"date":"2020-05-07","close":5160.0},{"date":"2020-05-08","close":5060.0},{"date":"2020-05-11","close":4945.0},{"date":"2020-05-12","close":4920.0},{"date":"2020-05-13","close":4800.0},{"date":"2020-05-14","close":4770.0},{"date":"2020-05-15","close":4940.0},{"date":"2020-05-18","close":4985.0},{"date":"2020-05-19","close":4955.0},{"date":"2020-05-20","close":4960.0},{"date":"2020-05-21","close":4875.0},{"date":"2020-05-22","close":5070.0},{"date":"2020-05-25","close":5020.0},{"date":"2020-05-26","close":5060.0},{"date":"2020-05-27","close":5100.0},{"date":"2020-05-28","close":5120.0},{"date":"2020-05-29","close":5250.0},{"date":"2020-06-01","close":5140.0},{"date":"2020-06-02","close":5280.0},{"date":"2020-06-03","close":5230.0},{"date":"2020-06-04","close":5060.0},{"date":"2020-06-05","close":5280.0},{"date":"2020-06-08","close":6860.0},{"date":"2020-06-09","close":7900.0},{"date":"2020-06-10","close":8060.0},{"date":"2020-06-11","close":7900.0},{"date":"2020-06-12","close":8550.0},{"date":"2020-06-15","close":8600.0},{"date":"2020-06-16","close":8610.0},{"date":"2020-06-17","close":7950.0},{"date":"2020-06-18","close":8800.0},{"date":"2020-06-19","close":8360.0},{"date":"2020-06-22","close":8920.0},{"date":"2020-06-23","close":10400.0},{"date":"2020-06-24","close":9890.0},{"date":"2020-06-25","close":10100.0},{"date":"2020-06-26","close":10250.0},{"date":"2020-06-29","close":11000.0},{"date":"2020-06-30","close":10400.0},{"date":"2020-07-01","close":9950.0},{"date":"2020-07-02","close":9840.0},{"date":"2020-07-03","close":10200.0},{"date":"2020-07-06","close":10750.0},{"date":"2020-07-07","close":11300.0},{"date":"2020-07-08","close":11550.0},{"date":"2020-07-09","close":12000.0},{"date":"2020-07-10","close":12700.0},{"date":"2020-07-13","close":16500.0},{"date":"2020-07-14","close":15350.0},{"date":"2020-07-15","close":15300.0},{"date":"2020-07-16","close":16100.0},{"date":"2020-07-17","close":16450.0},{"date":"2020-07-20","close":17300.0},{"date":"2020-07-21","close":17150.0},{"date":"2020-07-22","close":18700.0},{"date":"2020-07-23","close":19000.0},{"date":"2020-07-24","close":18950.0},{"date":"2020-07-27","close":18250.0},{"date":"2020-07-28","close":16650.0},{"date":"2020-07-29","close":17050.0},{"date":"2020-07-30","close":16750.0},{"date":"2020-07-31","close":17250.0},{"date":"2020-08-03","close":17000.0},{"date":"2020-08-04","close":16900.0},{"date":"2020-08-05","close":17350.0},{"date":"2020-08-06","close":16950.0},{"date":"2020-08-07","close":16000.0},{"date":"2020-08-10","close":15650.0},{"date":"2020-08-11","close":16000.0},{"date":"2020-08-12","close":15450.0},{"date":"2020-08-13","close":15800.0},{"date":"2020-08-14","close":17100.0},{"date":"2020-08-18","close":14650.0},{"date":"2020-08-19","close":15500.0},{"date":"2020-08-20","close":14500.0},{"date":"2020-08-21","close":14300.0},{"date":"2020-08-24","close":14500.0},{"date":"2020-08-25","close":14450.0},{"date":"2020-08-26","close":14350.0},{"date":"2020-08-27","close":13700.0},{"date":"2020-08-28","close":14150.0},{"date":"2020-08-31","close":14900.0},{"date":"2020-09-01","close":14500.0},{"date":"2020-09-02","close":14400.0},{"date":"2020-09-03","close":14150.0},{"date":"2020-09-04","close":14150.0},{"date":"2020-09-07","close":13800.0},{"date":"2020-09-08","close":13750.0},{"date":"2020-09-09","close":13100.0},{"date":"2020-09-10","close":13600.0},{"date":"2020-09-11","close":13700.0},{"date":"2020-09-14","close":14100.0},{"date":"2020-09-15","close":13700.0},{"date":"2020-09-16","close":13800.0},{"date":"2020-09-17","close":13150.0},{"date":"2020-09-18","close":12900.0},{"date":"2020-09-21","close":11900.0},{"date":"2020-09-22","close":11000.0},{"date":"2020-09-23","close":11700.0},{"date":"2020-09-24","close":10850.0},{"date":"2020-09-25","close":11600.0},{"date":"2020-09-28","close":12600.0},{"date":"2020-09-29","close":12850.0},{"date":"2020-10-05","close":13250.0},{"date":"2020-10-06","close":13750.0},{"date":"2020-10-07","close":13500.0},{"date":"2020-10-08","close":14800.0},{"date":"2020-10-12","close":14750.0},{"date":"2020-10-13","close":14450.0},{"date":"2020-10-14","close":14700.0},{"date":"2020-10-15","close":13900.0},{"date":"2020-10-16","close":12450.0},{"date":"2020-10-19","close":11850.0},{"date":"2020-10-20","close":12700.0},{"date":"2020-10-21","close":12650.0},{"date":"2020-10-22","close":12750.0},{"date":"2020-10-23","close":12600.0},{"date":"2020-10-26","close":11300.0},{"date":"2020-10-27","close":11050.0},{"date":"2020-10-28","close":11100.0},{"date":"2020-10-29","close":11150.0},{"date":"2020-10-30","close":10600.0},{"date":"2020-11-02","close":11200.0},{"date":"2020-11-03","close":11400.0},{"date":"2020-11-04","close":8980.0},{"date":"2020-11-05","close":10000.0},{"date":"2020-11-06","close":9930.0},{"date":"2020-11-09","close":9820.0},{"date":"2020-11-10","close":9300.0},{"date":"2020-11-11","close":8850.0},{"date":"2020-11-12","close":9040.0},{"date":"2020-11-13","close":8810.0},{"date":"2020-11-16","close":8850.0},{"date":"2020-11-17","close":8610.0},{"date":"2020-11-18","close":8850.0},{"date":"2020-11-19","close":8930.0},{"date":"2020-11-20","close":9330.0},{"date":"2020-11-23","close":9050.0},{"date":"2020-11-24","close":9110.0},{"date":"2020-11-25","close":8820.0},{"date":"2020-11-26","close":8930.0},{"date":"2020-11-27","close":9030.0},{"date":"2020-11-30","close":9030.0},{"date":"2020-12-01","close":8980.0},{"date":"2020-12-02","close":9000.0},{"date":"2020-12-03","close":8950.0},{"date":"2020-12-04","close":8760.0},{"date":"2020-12-07","close":8990.0},{"date":"2020-12-08","close":8810.0},{"date":"2020-12-09","close":8920.0},{"date":"2020-12-10","close":8880.0},{"date":"2020-12-11","close":8930.0},{"date":"2020-12-14","close":8960.0},{"date":"2020-12-15","close":8700.0},{"date":"2020-12-16","close":9020.0},{"date":"2020-12-17","close":8860.0},{"date":"2020-12-18","close":8870.0},{"date":"2020-12-21","close":8800.0},{"date":"2020-12-22","close":8480.0},{"date":"2020-12-23","close":8240.0},{"date":"2020-12-24","close":8110.0},{"date":"2020-12-28","close":7870.0},{"date":"2020-12-29","close":8200.0},{"date":"2020-12-30","close":8310.0},{"date":"2021-01-04","close":8250.0},{"date":"2021-01-05","close":8370.0},{"date":"2021-01-06","close":8490.0},{"date":"2021-01-07","close":8780.0},{"date":"2021-01-08","close":8830.0},{"date":"2021-01-11","close":8380.0},{"date":"2021-01-12","close":8390.0},{"date":"2021-01-13","close":8620.0},{"date":"2021-01-14","close":8720.0},{"date":"2021-01-15","close":8790.0},{"date":"2021-01-18","close":8400.0},{"date":"2021-01-19","close":8750.0},{"date":"2021-01-20","close":8920.0},{"date":"2021-01-21","close":8820.0},{"date":"2021-01-22","close":8710.0},{"date":"2021-01-25","close":8860.0},{"date":"2021-01-26","close":8570.0},{"date":"2021-01-27","close":8380.0},{"date":"2021-01-28","close":8080.0},{"date":"2021-01-29","close":7800.0},{"date":"2021-02-01","close":7870.0},{"date":"2021-02-02","close":7940.0},{"date":"2021-02-03","close":7880.0},{"date":"2021-02-04","close":7800.0},{"date":"2021-02-05","close":7810.0},{"date":"2021-02-08","close":7750.0},{"date":"2021-02-09","close":7710.0},{"date":"2021-02-10","close":7750.0},{"date":"2021-02-15","close":7910.0},{"date":"2021-02-16","close":8090.0},{"date":"2021-02-17","close":8270.0},{"date":"2021-02-18","close":8200.0},{"date":"2021-02-19","close":8060.0},{"date":"2021-02-22","close":7910.0},{"date":"2021-02-23","close":7850.0},{"date":"2021-02-24","close":7630.0},{"date":"2021-02-25","close":7740.0},{"date":"2021-02-26","close":7470.0},{"date":"2021-03-02","close":7290.0},{"date":"2021-03-03","close":7780.0},{"date":"2021-03-04","close":7790.0},{"date":"2021-03-05","close":7730.0},{"date":"2021-03-08","close":7860.0},{"date":"2021-03-09","close":7670.0},{"date":"2021-03-10","close":7550.0},{"date":"2021-03-11","close":7590.0},{"date":"2021-03-12","close":7850.0},{"date":"2021-03-15","close":7970.0},{"date":"2021-03-16","close":8000.0},{"date":"2021-03-17","close":8190.0},{"date":"2021-03-18","close":8140.0},{"date":"2021-03-19","close":8010.0},{"date":"2021-03-22","close":7900.0},{"date":"2021-03-23","close":7820.0},{"date":"2021-03-24","close":8000.0},{"date":"2021-03-25","close":7910.0},{"date":"2021-03-26","close":7880.0},{"date":"2021-03-29","close":7910.0},{"date":"2021-03-30","close":7950.0},{"date":"2021-03-31","close":7990.0},{"date":"2021-04-01","close":7990.0},{"date":"2021-04-02","close":7890.0},{"date":"2021-04-05","close":7920.0},{"date":"2021-04-06","close":8010.0},{"date":"2021-04-07","close":8030.0},{"date":"2021-04-08","close":8120.0},{"date":"2021-04-09","close":8240.0},{"date":"2021-04-12","close":8620.0},{"date":"2021-04-13","close":8440.0},{"date":"2021-04-14","close":8440.0},{"date":"2021-04-15","close":8520.0},{"date":"2021-04-16","close":8600.0},{"date":"2021-04-19","close":8310.0},{"date":"2021-04-20","close":8380.0},{"date":"2021-04-21","close":8220.0},{"date":"2021-04-22","close":8250.0},{"date":"2021-04-23","close":8130.0},{"date":"2021-04-26","close":8130.0},{"date":"2021-04-27","close":8100.0},{"date":"2021-04-28","close":7890.0},{"date":"2021-04-29","close":7860.0},{"date":"2021-04-30","close":7960.0},{"date":"2021-05-03","close":7830.0},{"date":"2021-05-04","close":7830.0},{"date":"2021-05-06","close":7980.0},{"date":"2021-05-07","close":8170.0},{"date":"2021-05-10","close":8320.0},{"date":"2021-05-11","close":8420.0},{"date":"2021-05-12","close":8490.0},{"date":"2021-05-13","close":8330.0},{"date":"2021-05-14","close":8450.0},{"date":"2021-05-17","close":8540.0},{"date":"2021-05-18","close":8660.0},{"date":"2021-05-20","close":8470.0},{"date":"2021-05-21","close":8280.0},{"date":"2021-05-24","close":8220.0},{"date":"2021-05-25","close":8290.0},{"date":"2021-05-26","close":8350.0},{"date":"2021-05-27","close":8440.0},{"date":"2021-05-28","close":8490.0},{"date":"2021-05-31","close":8620.0},{"date":"2021-06-01","close":8860.0},{"date":"2021-06-02","close":8910.0},{"date":"2021-06-03","close":9050.0},{"date":"2021-06-04","close":8970.0},{"date":"2021-06-07","close":8880.0},{"date":"2021-06-08","close":9440.0},{"date":"2021-06-09","close":9430.0},{"date":"2021-06-10","close":9450.0},{"date":"2021-06-11","close":9450.0},{"date":"2021-06-14","close":9130.0},{"date":"2021-06-15","close":9160.0},{"date":"2021-06-16","close":9060.0},{"date":"2021-06-17","close":9060.0},{"date":"2021-06-18","close":9060.0},{"date":"2021-06-21","close":8820.0},{"date":"2021-06-22","close":8810.0},{"date":"2021-06-23","close":8820.0},{"date":"2021-06-24","close":8900.0},{"date":"2021-06-25","close":8560.0},{"date":"2021-06-28","close":8700.0},{"date":"2021-06-29","close":8640.0},{"date":"2021-06-30","close":8650.0},{"date":"2021-07-01","close":8770.0},{"date":"2021-07-02","close":8850.0},{"date":"2021-07-05","close":8930.0},{"date":"2021-07-06","close":8950.0},{"date":"2021-07-07","close":8830.0},{"date":"2021-07-08","close":8660.0},{"date":"2021-07-09","close":8320.0},{"date":"2021-07-12","close":8490.0},{"date":"2021-07-13","close":8690.0},{"date":"2021-07-14","close":8810.0},{"date":"2021-07-15","close":8920.0},{"date":"2021-07-16","close":8860.0},{"date":"2021-07-19","close":8670.0},{"date":"2021-07-20","close":8600.0},{"date":"2021-07-21","close":8390.0},{"date":"2021-07-22","close":8430.0},{"date":"2021-07-23","close":8610.0},{"date":"2021-07-26","close":8460.0},{"date":"2021-07-27","close":8450.0},{"date":"2021-07-28","close":8270.0},{"date":"2021-07-29","close":8350.0},{"date":"2021-07-30","close":8350.0},{"date":"2021-08-02","close":8140.0},{"date":"2021-08-03","close":8170.0},{"date":"2021-08-04","close":8280.0},{"date":"2021-08-05","close":8420.0},{"date":"2021-08-06","close":8360.0},{"date":"2021-08-09","close":8380.0},{"date":"2021-08-10","close":8290.0},{"date":"2021-08-11","close":8160.0},{"date":"2021-08-12","close":8100.0},{"date":"2021-08-13","close":7810.0},{"date":"2021-08-17","close":7410.0},{"date":"2021-08-18","close":7400.0},{"date":"2021-08-19","close":7000.0},{"date":"2021-08-20","close":6750.0},{"date":"2021-08-23","close":7400.0},{"date":"2021-08-24","close":7690.0},{"date":"2021-08-25","close":7670.0},{"date":"2021-08-26","close":7520.0},{"date":"2021-08-27","close":7500.0},{"date":"2021-08-30","close":7580.0},{"date":"2021-08-31","close":7610.0},{"date":"2021-09-01","close":7700.0},{"date":"2021-09-02","close":7790.0},{"date":"2021-09-03","close":7810.0},{"date":"2021-09-06","close":7750.0},{"date":"2021-09-07","close":7650.0},{"date":"2021-09-08","close":7680.0},{"date":"2021-09-09","close":7760.0},{"date":"2021-09-10","close":7780.0},{"date":"2021-09-13","close":7660.0},{"date":"2021-09-14","close":7550.0},{"date":"2021-09-15","close":7630.0},{"date":"2021-09-16","close":7550.0},{"date":"2021-09-17","close":7410.0},{"date":"2021-09-23","close":7190.0},{"date":"2021-09-24","close":7070.0},{"date":"2021-09-27","close":7070.0},{"date":"2021-09-28","close":7000.0},{"date":"2021-09-29","close":6860.0},{"date":"2021-09-30","close":6890.0},{"date":"2021-10-01","close":6570.0},{"date":"2021-10-05","close":6360.0},{"date":"2021-10-06","close":6090.0},{"date":"2021-10-07","close":6400.0},{"date":"2021-10-08","close":6510.0},{"date":"2021-10-12","close":6210.0},{"date":"2021-10-13","close":6390.0},{"date":"2021-10-14","close":6560.0},{"date":"2021-10-15","close":6710.0},{"date":"2021-10-18","close":6770.0},{"date":"2021-10-19","close":6820.0},{"date":"2021-10-20","close":6720.0},{"date":"2021-10-21","close":6730.0},{"date":"2021-10-22","close":6700.0},{"date":"2021-10-25","close":6660.0},{"date":"2021-10-26","close":6800.0},{"date":"2021-10-27","close":6820.0},{"date":"2021-10-28","close":6820.0},{"date":"2021-10-29","close":6610.0},{"date":"2021-11-01","close":6410.0},{"date":"2021-11-02","close":6510.0},{"date":"2021-11-03","close":6510.0},{"date":"2021-11-04","close":6530.0},{"date":"2021-11-05","close":6510.0},{"date":"2021-11-08","close":6430.0},{"date":"2021-11-09","close":6490.0},{"date":"2021-11-10","close":6340.0},{"date":"2021-11-11","close":6200.0},{"date":"2021-11-12","close":6230.0},{"date":"2021-11-15","close":6370.0},{"date":"2021-11-16","close":6520.0},{"date":"2021-11-17","close":6450.0},{"date":"2021-11-18","close":6240.0},{"date":"2021-11-19","close":6310.0},{"date":"2021-11-22","close":6140.0},{"date":"2021-11-23","close":6200.0},{"date":"2021-11-24","close":6150.0},{"date":"2021-11-25","close":6100.0},{"date":"2021-11-26","close":6000.0},{"date":"2021-11-29","close":5820.0},{"date":"2021-11-30","close":5360.0},{"date":"2021-12-01","close":5540.0},{"date":"2021-12-02","close":5780.0},{"date":"2021-12-03","close":6000.0},{"date":"2021-12-06","close":6040.0},{"date":"2021-12-07","close":6070.0},{"date":"2021-12-08","close":6070.0},{"date":"2021-12-09","close":6100.0},{"date":"2021-12-10","close":6150.0},{"date":"2021-12-13","close":6240.0},{"date":"2021-12-14","close":6200.0},{"date":"2021-12-15","close":6170.0},{"date":"2021-12-16","close":6170.0},{"date":"2021-12-17","close":6180.0},{"date":"2021-12-20","close":6250.0},{"date":"2021-12-21","close":6500.0},{"date":"2021-12-22","close":6350.0},{"date":"2021-12-23","close":6230.0},{"date":"2021-12-24","close":6230.0},{"date":"2021-12-27","close":6210.0},{"date":"2021-12-28","close":6210.0},{"date":"2021-12-29","close":6270.0},{"date":"2021-12-30","close":6430.0},{"date":"2022-01-03","close":6510.0},{"date":"2022-01-04","close":6520.0},{"date":"2022-01-05","close":6470.0},{"date":"2022-01-06","close":6350.0},{"date":"2022-01-07","close":6470.0},{"date":"2022-01-10","close":6460.0},{"date":"2022-01-11","close":6390.0},{"date":"2022-01-12","close":6440.0},{"date":"2022-01-13","close":6520.0},{"date":"2022-01-14","close":6520.0},{"date":"2022-01-17","close":6480.0},{"date":"2022-01-18","close":6330.0},{"date":"2022-01-19","close":6110.0},{"date":"2022-01-20","close":6170.0},{"date":"2022-01-21","close":6150.0},{"date":"2022-01-24","close":6000.0},{"date":"2022-01-25","close":5860.0},{"date":"2022-01-26","close":5860.0},{"date":"2022-01-27","close":5610.0},{"date":"2022-01-28","close":5790.0},{"date":"2022-02-03","close":5930.0},{"date":"2022-02-04","close":6150.0},{"date":"2022-02-07","close":6160.0},{"date":"2022-02-08","close":6160.0},{"date":"2022-02-09","close":6160.0},{"date":"2022-02-10","close":6210.0},{"date":"2022-02-11","close":6140.0},{"date":"2022-02-14","close":5930.0},{"date":"2022-02-15","close":5910.0},{"date":"2022-02-16","close":6050.0},{"date":"2022-02-17","close":6080.0},{"date":"2022-02-18","close":6090.0},{"date":"2022-02-21","close":6090.0},{"date":"2022-02-22","close":6090.0},{"date":"2022-02-23","close":6090.0},{"date":"2022-02-24","close":5830.0},{"date":"2022-02-25","close":5870.0},{"date":"2022-02-28","close":5870.0},{"date":"2022-03-02","close":7690.0},{"date":"2022-03-03","close":7600.0},{"date":"2022-03-04","close":7600.0},{"date":"2022-03-07","close":8160.0},{"date":"2022-03-08","close":7290.0},{"date":"2022-03-10","close":7290.0},{"date":"2022-03-11","close":7030.0},{"date":"2022-03-14","close":7170.0},{"date":"2022-03-15","close":6960.0},{"date":"2022-03-16","close":6990.0},{"date":"2022-03-17","close":6880.0},{"date":"2022-03-18","close":7000.0},{"date":"2022-03-21","close":7000.0},{"date":"2022-03-22","close":7480.0},{"date":"2022-03-23","close":7420.0},{"date":"2022-03-24","close":9640.0},{"date":"2022-03-25","close":8840.0},{"date":"2022-03-28","close":8800.0},{"date":"2022-03-29","close":9240.0},{"date":"2022-03-30","close":8460.0},{"date":"2022-03-31","close":9010.0},{"date":"2022-04-01","close":9470.0},{"date":"2022-04-04","close":9210.0},{"date":"2022-04-05","close":9070.0},{"date":"2022-04-06","close":9050.0},{"date":"2022-04-07","close":8490.0},{"date":"2022-04-08","close":8350.0},{"date":"2022-04-11","close":8480.0},{"date":"2022-04-12","close":8210.0},{"date":"2022-04-13","close":8050.0},{"date":"2022-04-14","close":8630.0},{"date":"2022-04-15","close":8850.0},{"date":"2022-04-18","close":9730.0},{"date":"2022-04-19","close":9760.0},{"date":"2022-04-20","close":10550.0},{"date":"2022-04-21","close":9950.0},{"date":"2022-04-22","close":9780.0},{"date":"2022-04-25","close":10350.0},{"date":"2022-04-26","close":10050.0},{"date":"2022-04-27","close":9320.0},{"date":"2022-04-28","close":9200.0},{"date":"2022-04-29","close":9010.0},{"date":"2022-05-02","close":9260.0},{"date":"2022-05-03","close":9340.0},{"date":"2022-05-04","close":9030.0},{"date":"2022-05-06","close":8400.0},{"date":"2022-05-09","close":8130.0},{"date":"2022-05-10","close":8340.0},{"date":"2022-05-11","close":8320.0},{"date":"2022-05-12","close":7800.0},{"date":"2022-05-13","close":7840.0},{"date":"2022-05-16","close":8530.0},{"date":"2022-05-17","close":8320.0},{"date":"2022-05-18","close":8550.0},{"date":"2022-05-19","close":8130.0},{"date":"2022-05-20","close":8370.0},{"date":"2022-05-23","close":7950.0},{"date":"2022-05-24","close":7860.0},{"date":"2022-05-25","close":7810.0},{"date":"2022-05-26","close":7800.0},{"date":"2022-05-27","close":8040.0},{"date":"2022-05-30","close":8220.0},{"date":"2022-05-31","close":8230.0},{"date":"2022-06-02","close":8080.0},{"date":"2022-06-03","close":8060.0},{"date":"2022-06-07","close":7900.0},{"date":"2022-06-08","close":7980.0},{"date":"2022-06-09","close":7660.0},{"date":"2022-06-10","close":7480.0},{"date":"2022-06-13","close":7380.0},{"date":"2022-06-14","close":7090.0},{"date":"2022-06-15","close":6670.0},{"date":"2022-06-16","close":6960.0},{"date":"2022-06-17","close":6960.0},{"date":"2022-06-20","close":6690.0},{"date":"2022-06-21","close":6730.0},{"date":"2022-06-22","close":6310.0},{"date":"2022-06-23","close":5740.0},{"date":"2022-06-24","close":5970.0},{"date":"2022-06-27","close":6210.0},{"date":"2022-06-28","close":6670.0},{"date":"2022-06-29","close":6520.0},{"date":"2022-06-30","close":6260.0},{"date":"2022-07-01","close":6030.0},{"date":"2022-07-04","close":6030.0},{"date":"2022-07-05","close":6190.0},{"date":"2022-07-06","close":6060.0},{"date":"2022-07-07","close":6170.0},{"date":"2022-07-08","close":6290.0},{"date":"2022-07-11","close":6340.0},{"date":"2022-07-12","close":6070.0},{"date":"2022-07-13","close":6090.0},{"date":"2022-07-14","close":6120.0},{"date":"2022-07-15","close":5980.0},{"date":"2022-07-18","close":6060.0},{"date":"2022-07-19","close":6150.0},{"date":"2022-07-20","close":6170.0},{"date":"2022-07-21","close":6140.0},{"date":"2022-07-22","close":6560.0},{"date":"2022-07-25","close":6590.0},{"date":"2022-07-26","close":6470.0},{"date":"2022-07-27","close":6410.0},{"date":"2022-07-28","close":6500.0},{"date":"2022-07-29","close":6420.0},{"date":"2022-08-01","close":6400.0},{"date":"2022-08-02","close":6390.0},{"date":"2022-08-03","close":6870.0},{"date":"2022-08-04","close":6780.0},{"date":"2022-08-05","close":6630.0},{"date":"2022-08-08","close":6630.0},{"date":"2022-08-09","close":6680.0},{"date":"2022-08-10","close":6640.0},{"date":"2022-08-11","close":6790.0},{"date":"2022-08-12","close":6830.0},{"date":"2022-08-16","close":6840.0},{"date":"2022-08-17","close":6920.0},{"date":"2022-08-18","close":6800.0},{"date":"2022-08-19","close":6720.0},{"date":"2022-08-22","close":6810.0},{"date":"2022-08-23","close":6650.0},{"date":"2022-08-24","close":6600.0},{"date":"2022-08-25","close":6950.0},{"date":"2022-08-26","close":6870.0},{"date":"2022-08-29","close":6700.0},{"date":"2022-08-30","close":6650.0},{"date":"2022-08-31","close":6620.0},{"date":"2022-09-01","close":6460.0},{"date":"2022-09-02","close":6400.0},{"date":"2022-09-05","close":6270.0},{"date":"2022-09-06","close":6390.0},{"date":"2022-09-07","close":6130.0},{"date":"2022-09-08","close":6230.0},{"date":"2022-09-13","close":6360.0},{"date":"2022-09-14","close":6270.0},{"date":"2022-09-15","close":6360.0},{"date":"2022-09-16","close":6270.0},{"date":"2022-09-19","close":6110.0},{"date":"2022-09-20","close":6160.0},{"date":"2022-09-21","close":6190.0},{"date":"2022-09-22","close":6240.0},{"date":"2022-09-23","close":5910.0},{"date":"2022-09-26","close":5330.0},{"date":"2022-09-27","close":5230.0},{"date":"2022-09-28","close":4985.0},{"date":"2022-09-29","close":5320.0},{"date":"2022-09-30","close":5310.0},{"date":"2022-10-04","close":5430.0},{"date":"2022-10-05","close":5370.0},{"date":"2022-10-06","close":5470.0},{"date":"2022-10-07","close":5420.0},{"date":"2022-10-11","close":5180.0},{"date":"2022-10-12","close":5140.0},{"date":"2022-10-13","close":4785.0},{"date":"2022-10-14","close":5010.0},{"date":"2022-10-17","close":5070.0},{"date":"2022-10-18","close":5200.0},{"date":"2022-10-19","close":5270.0},{"date":"2022-10-20","close":5150.0},{"date":"2022-10-21","close":5050.0},{"date":"2022-10-24","close":5120.0},{"date":"2022-10-25","close":5090.0},{"date":"2022-10-26","close":5040.0},{"date":"2022-10-27","close":5120.0},{"date":"2022-10-28","close":5110.0},{"date":"2022-10-31","close":5090.0},{"date":"2022-11-01","close":5130.0},{"date":"2022-11-02","close":5160.0},{"date":"2022-11-03","close":5120.0},{"date":"2022-11-04","close":5150.0},{"date":"2022-11-07","close":5150.0},{"date":"2022-11-08","close":5210.0},{"date":"2022-11-09","close":5230.0},{"date":"2022-11-10","close":5300.0},{"date":"2022-11-11","close":5390.0},{"date":"2022-11-14","close":5330.0},{"date":"2022-11-15","close":5430.0},{"date":"2022-11-16","close":5430.0},{"date":"2022-11-17","close":5510.0},{"date":"2022-11-18","close":5540.0},{"date":"2022-11-21","close":5370.0},{"date":"2022-11-22","close":5350.0},{"date":"2022-11-23","close":5400.0},{"date":"2022-11-24","close":5490.0},{"date":"2022-11-25","close":5480.0},{"date":"2022-11-28","close":5270.0},{"date":"2022-11-29","close":5530.0},{"date":"2022-11-30","close":5550.0},{"date":"2022-12-01","close":5680.0},{"date":"2022-12-02","close":5660.0},{"date":"2022-12-05","close":5750.0},{"date":"2022-12-06","close":5620.0},{"date":"2022-12-07","close":5640.0},{"date":"2022-12-08","close":5720.0},{"date":"2022-12-09","close":5770.0},{"date":"2022-12-12","close":5680.0},{"date":"2022-12-13","close":5650.0},{"date":"2022-12-14","close":5630.0},{"date":"2022-12-15","close":5630.0},{"date":"2022-12-16","close":5490.0},{"date":"2022-12-19","close":5420.0},{"date":"2022-12-20","close":5370.0},{"date":"2022-12-21","close":5440.0},{"date":"2022-12-22","close":5460.0},{"date":"2022-12-23","close":5300.0},{"date":"2022-12-26","close":5200.0},{"date":"2022-12-27","close":5160.0},{"date":"2022-12-28","close":5210.0},{"date":"2022-12-29","close":5140.0},{"date":"2023-01-02","close":5000.0},{"date":"2023-01-03","close":5030.0},{"date":"2023-01-04","close":5070.0},{"date":"2023-01-05","close":5100.0},{"date":"2023-01-06","close":5150.0},{"date":"2023-01-09","close":5340.0},{"date":"2023-01-10","close":5460.0},{"date":"2023-01-11","close":5480.0},{"date":"2023-01-12","close":5460.0},{"date":"2023-01-13","close":5500.0},{"date":"2023-01-16","close":5500.0},{"date":"2023-01-17","close":5470.0},{"date":"2023-01-18","close":5440.0},{"date":"2023-01-19","close":5440.0},{"date":"2023-01-20","close":5490.0},{"date":"2023-01-25","close":5510.0},{"date":"2023-01-26","close":5510.0},{"date":"2023-01-27","close":5590.0},{"date":"2023-01-30","close":5550.0},{"date":"2023-01-31","close":5540.0},{"date":"2023-02-01","close":5610.0},{"date":"2023-02-02","close":5620.0},{"date":"2023-02-03","close":5550.0},{"date":"2023-02-06","close":5700.0},{"date":"2023-02-07","close":5750.0},{"date":"2023-02-08","close":5850.0},{"date":"2023-02-09","close":5720.0},{"date":"2023-02-10","close":5840.0},{"date":"2023-02-13","close":6100.0},{"date":"2023-02-14","close":6120.0},{"date":"2023-02-15","close":5820.0},{"date":"2023-02-16","close":5780.0},{"date":"2023-02-17","close":5920.0},{"date":"2023-02-20","close":5930.0},{"date":"2023-02-21","close":5940.0},{"date":"2023-02-22","close":5850.0},{"date":"2023-02-23","close":5850.0},{"date":"2023-02-24","close":5810.0},{"date":"2023-02-27","close":5700.0},{"date":"2023-02-28","close":5710.0},{"date":"2023-03-02","close":5850.0},{"date":"2023-03-03","close":5880.0},{"date":"2023-03-06","close":5830.0},{"date":"2023-03-07","close":5880.0},{"date":"2023-03-08","close":5720.0},{"date":"2023-03-09","close":5680.0},{"date":"2023-03-10","close":5510.0},{"date":"2023-03-13","close":5460.0},{"date":"2023-03-14","close":5200.0},{"date":"2023-03-15","close":5420.0},{"date":"2023-03-16","close":5290.0},{"date":"2023-03-17","close":5250.0},{"date":"2023-03-20","close":5320.0},{"date":"2023-03-21","close":5350.0},{"date":"2023-03-22","close":5310.0},{"date":"2023-03-23","close":5170.0},{"date":"2023-03-24","close":5240.0},{"date":"2023-03-27","close":5150.0},{"date":"2023-03-28","close":5170.0},{"date":"2023-03-29","close":5160.0},{"date":"2023-03-30","close":5240.0},{"date":"2023-03-31","close":5380.0},{"date":"2023-04-03","close":5450.0},{"date":"2023-04-04","close":5550.0},{"date":"2023-04-05","close":5460.0},{"date":"2023-04-06","close":5400.0},{"date":"2023-04-07","close":5330.0},{"date":"2023-04-10","close":5190.0},{"date":"2023-04-11","close":5200.0},{"date":"2023-04-12","close":5290.0},{"date":"2023-04-13","close":5300.0},{"date":"2023-04-14","close":5280.0},{"date":"2023-04-17","close":5390.0},{"date":"2023-04-18","close":5410.0},{"date":"2023-04-19","close":5400.0},{"date":"2023-04-20","close":5430.0},{"date":"2023-04-21","close":5760.0},{"date":"2023-04-24","close":5600.0},{"date":"2023-04-25","close":5230.0},{"date":"2023-04-26","close":5540.0},{"date":"2023-04-27","close":5330.0},{"date":"2023-04-28","close":5360.0},{"date":"2023-05-02","close":5470.0},{"date":"2023-05-03","close":5470.0},{"date":"2023-05-04","close":5580.0},{"date":"2023-05-08","close":5630.0},{"date":"2023-05-09","close":5600.0},{"date":"2023-05-10","close":5830.0},{"date":"2023-05-11","close":5700.0},{"date":"2023-05-12","close":5950.0},{"date":"2023-05-15","close":6050.0},{"date":"2023-05-16","close":6060.0},{"date":"2023-05-17","close":5920.0},{"date":"2023-05-18","close":5890.0},{"date":"2023-05-19","close":5990.0},{"date":"2023-05-22","close":6080.0},{"date":"2023-05-23","close":5970.0},{"date":"2023-05-24","close":5840.0},{"date":"2023-05-25","close":5830.0},{"date":"2023-05-26","close":5600.0},{"date":"2023-05-30","close":5700.0},{"date":"2023-05-31","close":5610.0},{"date":"2023-06-01","close":5780.0},{"date":"2023-06-02","close":5720.0},{"date":"2023-06-05","close":5810.0},{"date":"2023-06-07","close":6120.0},{"date":"2023-06-08","close":6060.0},{"date":"2023-06-09","close":6010.0},{"date":"2023-06-12","close":6180.0},{"date":"2023-06-13","close":6650.0},{"date":"2023-06-14","close":6440.0},{"date":"2023-06-15","close":6090.0},{"date":"2023-06-16","close":6220.0},{"date":"2023-06-19","close":6080.0},{"date":"2023-06-20","close":5870.0},{"date":"2023-06-21","close":5740.0},{"date":"2023-06-22","close":5740.0},{"date":"2023-06-23","close":5560.0},{"date":"2023-06-26","close":5510.0},{"date":"2023-06-27","close":5660.0},{"date":"2023-06-28","close":5620.0},{"date":"2023-06-29","close":5660.0},{"date":"2023-06-30","close":5690.0},{"date":"2023-07-03","close":5960.0},{"date":"2023-07-04","close":5980.0},{"date":"2023-07-05","close":5720.0},{"date":"2023-07-06","close":5560.0},{"date":"2023-07-07","close":5520.0},{"date":"2023-07-10","close":5570.0},{"date":"2023-07-11","close":5570.0},{"date":"2023-07-12","close":5580.0},{"date":"2023-07-13","close":5470.0},{"date":"2023-07-14","close":5450.0},{"date":"2023-07-17","close":5500.0},{"date":"2023-07-18","close":5380.0},{"date":"2023-07-19","close":5360.0},{"date":"2023-07-20","close":5330.0},{"date":"2023-07-21","close":5230.0},{"date":"2023-07-24","close":5100.0},{"date":"2023-07-25","close":4980.0},{"date":"2023-07-26","close":4740.0},{"date":"2023-07-27","close":4865.0},{"date":"2023-07-28","close":4995.0},{"date":"2023-07-31","close":5130.0},{"date":"2023-08-01","close":5260.0},{"date":"2023-08-02","close":5170.0},{"date":"2023-08-03","close":5030.0},{"date":"2023-08-04","close":5120.0},{"date":"2023-08-07","close":5110.0},{"date":"2023-08-08","close":5170.0},{"date":"2023-08-09","close":5130.0},{"date":"2023-08-10","close":5110.0},{"date":"2023-08-11","close":5130.0},{"date":"2023-08-14","close":5160.0},{"date":"2023-08-16","close":4910.0},{"date":"2023-08-17","close":4970.0},{"date":"2023-08-18","close":5000.0},{"date":"2023-08-21","close":5100.0},{"date":"2023-08-22","close":5320.0},{"date":"2023-08-23","close":5170.0},{"date":"2023-08-24","close":6620.0},{"date":"2023-08-25","close":6040.0},{"date":"2023-08-28","close":5600.0},{"date":"2023-08-29","close":5720.0},{"date":"2023-08-30","close":5590.0},{"date":"2023-08-31","close":5410.0},{"date":"2023-09-01","close":5200.0},{"date":"2023-09-04","close":5180.0},{"date":"2023-09-05","close":5280.0},{"date":"2023-09-06","close":5230.0},{"date":"2023-09-07","close":5210.0},{"date":"2023-09-08","close":5350.0},{"date":"2023-09-11","close":5260.0},{"date":"2023-09-12","close":5080.0},{"date":"2023-09-13","close":5120.0},{"date":"2023-09-14","close":5120.0},{"date":"2023-09-15","close":5180.0},{"date":"2023-09-18","close":5160.0},{"date":"2023-09-19","close":5060.0},{"date":"2023-09-20","close":5070.0},{"date":"2023-09-21","close":4975.0},{"date":"2023-09-22","close":4960.0},{"date":"2023-09-25","close":5090.0},{"date":"2023-09-26","close":5000.0},{"date":"2023-09-27","close":5080.0},{"date":"2023-10-04","close":4910.0},{"date":"2023-10-05","close":4900.0},{"date":"2023-10-06","close":4900.0},{"date":"2023-10-10","close":4835.0},{"date":"2023-10-11","close":4895.0},{"date":"2023-10-12","close":4960.0},{"date":"2023-10-13","close":4925.0},{"date":"2023-10-16","close":4805.0},{"date":"2023-10-17","close":4890.0},{"date":"2023-10-18","close":4875.0},{"date":"2023-10-19","close":4720.0},{"date":"2023-10-20","close":4655.0},{"date":"2023-10-23","close":4710.0},{"date":"2023-10-24","close":4705.0},{"date":"2023-10-25","close":4910.0},{"date":"2023-10-26","close":4675.0},{"date":"2023-10-27","close":4665.0},{"date":"2023-10-30","close":4860.0},{"date":"2023-10-31","close":5000.0},{"date":"2023-11-01","close":5160.0},{"date":"2023-11-02","close":5160.0},{"date":"2023-11-03","close":5220.0},{"date":"2023-11-06","close":5220.0},{"date":"2023-11-07","close":5220.0},{"date":"2023-11-08","close":5170.0},{"date":"2023-11-09","close":5200.0},{"date":"2023-11-10","close":5000.0},{"date":"2023-11-13","close":4950.0},{"date":"2023-11-14","close":5040.0},{"date":"2023-11-15","close":5380.0},{"date":"2023-11-16","close":5550.0},{"date":"2023-11-17","close":5440.0},{"date":"2023-11-20","close":5470.0},{"date":"2023-11-21","close":5520.0},{"date":"2023-11-22","close":5500.0},{"date":"2023-11-23","close":5370.0},{"date":"2023-11-24","close":5500.0},{"date":"2023-11-27","close":5500.0},{"date":"2023-11-28","close":5530.0},{"date":"2023-11-29","close":5510.0},{"date":"2023-11-30","close":5490.0},{"date":"2023-12-01","close":5660.0},{"date":"2023-12-04","close":5720.0},{"date":"2023-12-05","close":5700.0},{"date":"2023-12-06","close":5610.0},{"date":"2023-12-07","close":5470.0},{"date":"2023-12-08","close":5490.0},{"date":"2023-12-11","close":5440.0},{"date":"2023-12-12","close":5630.0},{"date":"2023-12-13","close":5520.0},{"date":"2023-12-14","close":5460.0},{"date":"2023-12-15","close":5520.0},{"date":"2023-12-18","close":5510.0},{"date":"2023-12-19","close":5540.0},{"date":"2023-12-20","close":5740.0},{"date":"2023-12-21","close":5640.0},{"date":"2023-12-22","close":5660.0},{"date":"2023-12-26","close":5630.0},{"date":"2023-12-27","close":5630.0},{"date":"2023-12-28","close":5790.0},{"date":"2024-01-02","close":5840.0},{"date":"2024-01-03","close":5810.0},{"date":"2024-01-04","close":5840.0},{"date":"2024-01-05","close":5850.0},{"date":"2024-01-08","close":6040.0},{"date":"2024-01-09","close":6060.0},{"date":"2024-01-10","close":6090.0},{"date":"2024-01-11","close":6270.0},{"date":"2024-01-12","close":6220.0},{"date":"2024-01-15","close":6140.0},{"date":"2024-01-16","close":6070.0},{"date":"2024-01-17","close":5820.0},{"date":"2024-01-18","close":5920.0},{"date":"2024-01-19","close":5960.0},{"date":"2024-01-22","close":6160.0},{"date":"2024-01-23","close":6010.0},{"date":"2024-01-24","close":6120.0},{"date":"2024-01-25","close":5860.0},{"date":"2024-01-26","close":5940.0},{"date":"2024-01-29","close":6050.0},{"date":"2024-01-30","close":6150.0},{"date":"2024-01-31","close":6080.0},{"date":"2024-02-01","close":5880.0},{"date":"2024-02-02","close":5980.0},{"date":"2024-02-05","close":5880.0},{"date":"2024-02-06","close":5590.0},{"date":"2024-02-07","close":5560.0},{"date":"2024-02-08","close":5560.0},{"date":"2024-02-13","close":5700.0},{"date":"2024-02-14","close":5790.0},{"date":"2024-02-15","close":5680.0},{"date":"2024-02-16","close":5840.0},{"date":"2024-02-19","close":5760.0},{"date":"2024-02-20","close":5670.0},{"date":"2024-02-21","close":5660.0},{"date":"2024-02-22","close":5640.0},{"date":"2024-02-23","close":5560.0},{"date":"2024-02-26","close":5490.0},{"date":"2024-02-27","close":5510.0},{"date":"2024-02-28","close":5570.0},{"date":"2024-02-29","close":5600.0},{"date":"2024-03-04","close":5460.0},{"date":"2024-03-05","close":5340.0},{"date":"2024-03-06","close":5330.0},{"date":"2024-03-07","close":5270.0},{"date":"2024-03-08","close":5340.0},{"date":"2024-03-11","close":5210.0},{"date":"2024-03-12","close":5280.0},{"date":"2024-03-13","close":5230.0},{"date":"2024-03-14","close":5240.0},{"date":"2024-03-15","close":5250.0},{"date":"2024-03-18","close":5700.0},{"date":"2024-03-19","close":5630.0},{"date":"2024-03-20","close":6320.0},{"date":"2024-03-21","close":6040.0},{"date":"2024-03-22","close":5960.0},{"date":"2024-03-25","close":5790.0},{"date":"2024-03-26","close":5620.0},{"date":"2024-03-27","close":5610.0},{"date":"2024-03-28","close":5450.0},{"date":"2024-03-29","close":5420.0},{"date":"2024-04-01","close":5420.0},{"date":"2024-04-02","close":5220.0},{"date":"2024-04-03","close":5120.0},{"date":"2024-04-04","close":5060.0},{"date":"2024-04-05","close":5140.0},{"date":"2024-04-08","close":5250.0},{"date":"2024-04-09","close":5180.0},{"date":"2024-04-11","close":5220.0},{"date":"2024-04-12","close":5090.0},{"date":"2024-04-15","close":5000.0},{"date":"2024-04-16","close":4885.0},{"date":"2024-04-17","close":4900.0},{"date":"2024-04-18","close":5050.0},{"date":"2024-04-19","close":4955.0},{"date":"2024-04-22","close":5150.0},{"date":"2024-04-23","close":5290.0},{"date":"2024-04-24","close":5250.0},{"date":"2024-04-25","close":5220.0},{"date":"2024-04-26","close":5160.0},{"date":"2024-04-29","close":5230.0},{"date":"2024-04-30","close":5170.0},{"date":"2024-05-02","close":5130.0},{"date":"2024-05-03","close":5130.0},{"date":"2024-05-07","close":5320.0},{"date":"2024-05-08","close":5440.0},{"date":"2024-05-09","close":5470.0},{"date":"2024-05-10","close":5780.0},{"date":"2024-05-13","close":5680.0},{"date":"2024-05-14","close":5590.0},{"date":"2024-05-16","close":5710.0},{"date":"2024-05-17","close":5950.0},{"date":"2024-05-20","close":6040.0},{"date":"2024-05-21","close":6150.0},{"date":"2024-05-22","close":6100.0},{"date":"2024-05-23","close":6140.0},{"date":"2024-05-24","close":6520.0},{"date":"2024-05-27","close":7320.0},{"date":"2024-05-28","close":7210.0},{"date":"2024-05-29","close":7060.0},{"date":"2024-05-30","close":6840.0},{"date":"2024-05-31","close":7710.0},{"date":"2024-06-03","close":9560.0},{"date":"2024-06-04","close":9160.0},{"date":"2024-06-05","close":8500.0},{"date":"2024-06-07","close":9030.0},{"date":"2024-06-10","close":8360.0},{"date":"2024-06-11","close":9800.0},{"date":"2024-06-12","close":10440.0},{"date":"2024-06-13","close":11180.0},{"date":"2024-06-14","close":11580.0},{"date":"2024-06-17","close":10410.0},{"date":"2024-06-18","close":10410.0},{"date":"2024-06-19","close":9520.0},{"date":"2024-06-20","close":9140.0},{"date":"2024-06-21","close":9210.0},{"date":"2024-06-24","close":8730.0},{"date":"2024-06-25","close":8890.0},{"date":"2024-06-26","close":8660.0},{"date":"2024-06-27","close":8470.0},{"date":"2024-06-28","close":8980.0},{"date":"2024-07-01","close":8630.0},{"date":"2024-07-02","close":8700.0},{"date":"2024-07-03","close":8170.0},{"date":"2024-07-04","close":7730.0},{"date":"2024-07-05","close":7560.0},{"date":"2024-07-08","close":8850.0},{"date":"2024-07-09","close":8520.0},{"date":"2024-07-10","close":8330.0},{"date":"2024-07-11","close":8120.0},{"date":"2024-07-12","close":7990.0},{"date":"2024-07-15","close":7890.0},{"date":"2024-07-16","close":7440.0},{"date":"2024-07-17","close":7420.0},{"date":"2024-07-18","close":7200.0},{"date":"2024-07-19","close":6950.0},{"date":"2024-07-22","close":6790.0},{"date":"2024-07-23","close":6950.0},{"date":"2024-07-24","close":6820.0},{"date":"2024-07-25","close":6730.0},{"date":"2024-07-26","close":6730.0},{"date":"2024-07-29","close":6830.0},{"date":"2024-07-30","close":6560.0},{"date":"2024-07-31","close":6670.0},{"date":"2024-08-01","close":6770.0},{"date":"2024-08-02","close":6380.0},{"date":"2024-08-05","close":5400.0},{"date":"2024-08-06","close":5880.0},{"date":"2024-08-07","close":5870.0},{"date":"2024-08-08","close":5840.0},{"date":"2024-08-09","close":6150.0},{"date":"2024-08-12","close":6100.0},{"date":"2024-08-13","close":6120.0},{"date":"2024-08-14","close":5930.0},{"date":"2024-08-16","close":6000.0},{"date":"2024-08-19","close":5680.0},{"date":"2024-08-20","close":5550.0},{"date":"2024-08-21","close":5540.0},{"date":"2024-08-22","close":5420.0},{"date":"2024-08-23","close":5440.0},{"date":"2024-08-26","close":5350.0},{"date":"2024-08-27","close":5470.0},{"date":"2024-08-28","close":5390.0},{"date":"2024-08-29","close":5360.0},{"date":"2024-08-30","close":5410.0},{"date":"2024-09-02","close":5430.0},{"date":"2024-09-03","close":5550.0},{"date":"2024-09-04","close":5340.0},{"date":"2024-09-05","close":5180.0},{"date":"2024-09-06","close":5110.0},{"date":"2024-09-09","close":5160.0},{"date":"2024-09-10","close":5090.0},{"date":"2024-09-11","close":5080.0},{"date":"2024-09-12","close":5200.0},{"date":"2024-09-13","close":5210.0},{"date":"2024-09-19","close":5220.0},{"date":"2024-09-20","close":5290.0},{"date":"2024-09-23","close":5180.0},{"date":"2024-09-24","close":5230.0},{"date":"2024-09-25","close":5320.0},{"date":"2024-09-26","close":5370.0},{"date":"2024-09-27","close":5510.0},{"date":"2024-09-30","close":5380.0},{"date":"2024-10-02","close":5190.0},{"date":"2024-10-04","close":5160.0},{"date":"2024-10-07","close":5210.0},{"date":"2024-10-08","close":5190.0},{"date":"2024-10-10","close":5150.0},{"date":"2024-10-11","close":5130.0},{"date":"2024-10-14","close":5170.0},{"date":"2024-10-15","close":5230.0},{"date":"2024-10-16","close":5300.0},{"date":"2024-10-17","close":5210.0},{"date":"2024-10-18","close":5140.0},{"date":"2024-10-21","close":5160.0},{"date":"2024-10-22","close":5070.0},{"date":"2024-10-23","close":5100.0},{"date":"2024-10-24","close":5060.0},{"date":"2024-10-25","close":5070.0},{"date":"2024-10-28","close":5230.0},{"date":"2024-10-29","close":5150.0},{"date":"2024-10-30","close":5130.0},{"date":"2024-10-31","close":5150.0},{"date":"2024-11-01","close":5060.0},{"date":"2024-11-04","close":5140.0},{"date":"2024-11-05","close":5160.0},{"date":"2024-11-06","close":5140.0},{"date":"2024-11-07","close":4935.0},{"date":"2024-11-08","close":5000.0},{"date":"2024-11-11","close":4860.0},{"date":"2024-11-12","close":4665.0},{"date":"2024-11-13","close":4565.0},{"date":"2024-11-14","close":4570.0},{"date":"2024-11-15","close":4735.0},{"date":"2024-11-18","close":4830.0},{"date":"2024-11-19","close":4865.0},{"date":"2024-11-20","close":4870.0},{"date":"2024-11-21","close":4860.0},{"date":"2024-11-22","close":4875.0},{"date":"2024-11-25","close":4875.0},{"date":"2024-11-26","close":4895.0},{"date":"2024-11-27","close":4890.0},{"date":"2024-11-28","close":4885.0},{"date":"2024-11-29","close":4850.0},{"date":"2024-12-02","close":4725.0},{"date":"2024-12-03","close":4800.0},{"date":"2024-12-04","close":4850.0},{"date":"2024-12-05","close":4800.0},{"date":"2024-12-06","close":4790.0},{"date":"2024-12-09","close":4675.0},{"date":"2024-12-10","close":4880.0},{"date":"2024-12-11","close":4950.0},{"date":"2024-12-12","close":4850.0},{"date":"2024-12-13","close":5100.0},{"date":"2024-12-16","close":5160.0},{"date":"2024-12-17","close":5170.0},{"date":"2024-12-18","close":5190.0},{"date":"2024-12-19","close":5190.0},{"date":"2024-12-20","close":5080.0},{"date":"2024-12-23","close":5150.0},{"date":"2024-12-24","close":5120.0},{"date":"2024-12-26","close":5110.0},{"date":"2024-12-27","close":5030.0},{"date":"2024-12-30","close":5040.0},{"date":"2025-01-02","close":5120.0},{"date":"2025-01-03","close":5200.0},{"date":"2025-01-06","close":5170.0},{"date":"2025-01-07","close":5140.0},{"date":"2025-01-08","close":5150.0},{"date":"2025-01-09","close":5140.0},{"date":"2025-01-10","close":5070.0},{"date":"2025-01-13","close":5000.0},{"date":"2025-01-14","close":5010.0},{"date":"2025-01-15","close":4865.0},{"date":"2025-01-16","close":4865.0},{"date":"2025-01-17","close":4880.0},{"date":"2025-01-20","close":4900.0},{"date":"2025-01-21","close":4940.0},{"date":"2025-01-22","close":4785.0},{"date":"2025-01-23","close":4875.0},{"date":"2025-01-24","close":4845.0},{"date":"2025-01-31","close":4845.0},{"date":"2025-02-03","close":4780.0},{"date":"2025-02-04","close":4800.0},{"date":"2025-02-05","close":4825.0},{"date":"2025-02-06","close":4880.0},{"date":"2025-02-07","close":4840.0},{"date":"2025-02-10","close":4860.0},{"date":"2025-02-11","close":4865.0},{"date":"2025-02-12","close":4850.0},{"date":"2025-02-13","close":4845.0},{"date":"2025-02-14","close":4820.0},{"date":"2025-02-17","close":4845.0},{"date":"2025-02-18","close":4830.0},{"date":"2025-02-19","close":4820.0},{"date":"2025-02-20","close":4850.0},{"date":"2025-02-21","close":4850.0},{"date":"2025-02-24","close":4885.0},{"date":"2025-02-25","close":4890.0},{"date":"2025-02-26","close":4915.0},{"date":"2025-02-27","close":4955.0},{"date":"2025-02-28","close":4765.0},{"date":"2025-03-04","close":4785.0},{"date":"2025-03-05","close":4785.0},{"date":"2025-03-06","close":4830.0},{"date":"2025-03-07","close":4860.0},{"date":"2025-03-10","close":4880.0},{"date":"2025-03-11","close":4865.0},{"date":"2025-03-12","close":4820.0},{"date":"2025-03-13","close":4825.0},{"date":"2025-03-14","close":4815.0},{"date":"2025-03-17","close":4815.0},{"date":"2025-03-18","close":4820.0},{"date":"2025-03-19","close":4870.0},{"date":"2025-03-20","close":4885.0},{"date":"2025-03-21","close":4835.0},{"date":"2025-03-24","close":4840.0},{"date":"2025-03-25","close":4840.0},{"date":"2025-03-26","close":4820.0},{"date":"2025-03-27","close":4950.0},{"date":"2025-03-28","close":4870.0},{"date":"2025-03-31","close":4765.0},{"date":"2025-04-01","close":4900.0},{"date":"2025-04-02","close":4870.0},{"date":"2025-04-03","close":4840.0},{"date":"2025-04-04","close":4855.0},{"date":"2025-04-07","close":4745.0},{"date":"2025-04-08","close":4895.0},{"date":"2025-04-09","close":4785.0},{"date":"2025-04-10","close":4890.0},{"date":"2025-04-11","close":4975.0},{"date":"2025-04-14","close":4970.0},{"date":"2025-04-15","close":4985.0},{"date":"2025-04-16","close":5040.0},{"date":"2025-04-17","close":5060.0},{"date":"2025-04-18","close":5060.0},{"date":"2025-04-21","close":5080.0},{"date":"2025-04-22","close":5100.0},{"date":"2025-04-23","close":5040.0},{"date":"2025-04-24","close":5050.0},{"date":"2025-04-25","close":5080.0},{"date":"2025-04-28","close":5060.0},{"date":"2025-04-29","close":5070.0},{"date":"2025-04-30","close":5050.0},{"date":"2025-05-02","close":5050.0},{"date":"2025-05-07","close":5030.0},{"date":"2025-05-08","close":5070.0},{"date":"2025-05-09","close":5040.0},{"date":"2025-05-12","close":5070.0},{"date":"2025-05-13","close":5090.0},{"date":"2025-05-14","close":5080.0},{"date":"2025-05-15","close":5060.0},{"date":"2025-05-16","close":5080.0},{"date":"2025-05-19","close":5170.0},{"date":"2025-05-20","close":5120.0},{"date":"2025-05-21","close":5150.0},{"date":"2025-05-22","close":5130.0},{"date":"2025-05-23","close":5110.0},{"date":"2025-05-26","close":5110.0},{"date":"2025-05-27","close":5090.0},{"date":"2025-05-28","close":5090.0},{"date":"2025-05-29","close":5160.0},{"date":"2025-05-30","close":5160.0},{"date":"2025-06-02","close":5130.0},{"date":"2025-06-04","close":5250.0},{"date":"2025-06-05","close":5200.0},{"date":"2025-06-09","close":5270.0},{"date":"2025-06-10","close":5320.0},{"date":"2025-06-11","close":5260.0},{"date":"2025-06-12","close":5250.0},{"date":"2025-06-13","close":5080.0},{"date":"2025-06-16","close":5220.0},{"date":"2025-06-17","close":5130.0},{"date":"2025-06-18","close":5160.0},{"date":"2025-06-19","close":5170.0},{"date":"2025-06-20","close":5180.0},{"date":"2025-06-23","close":5060.0},{"date":"2025-06-24","close":5160.0},{"date":"2025-06-25","close":5130.0},{"date":"2025-06-26","close":5110.0},{"date":"2025-06-27","close":5070.0},{"date":"2025-06-30","close":5100.0},{"date":"2025-07-01","close":5110.0},{"date":"2025-07-02","close":5150.0},{"date":"2025-07-03","close":5200.0},{"date":"2025-07-04","close":5120.0},{"date":"2025-07-07","close":5080.0},{"date":"2025-07-08","close":5050.0},{"date":"2025-07-09","close":5060.0},{"date":"2025-07-10","close":5080.0},{"date":"2025-07-11","close":5100.0},{"date":"2025-07-14","close":5120.0},{"date":"2025-07-15","close":5120.0},{"date":"2025-07-16","close":5070.0},{"date":"2025-07-17","close":5100.0},{"date":"2025-07-18","close":5080.0},{"date":"2025-07-21","close":5080.0},{"date":"2025-07-22","close":5070.0},{"date":"2025-07-23","close":5100.0},{"date":"2025-07-24","close":5120.0},{"date":"2025-07-25","close":5110.0},{"date":"2025-07-28","close":5080.0},{"date":"2025-07-29","close":5080.0},{"date":"2025-07-30","close":5100.0},{"date":"2025-07-31","close":5120.0},{"date":"2025-08-01","close":5450.0},{"date":"2025-08-04","close":5460.0},{"date":"2025-08-05","close":5520.0},{"date":"2025-08-06","close":5380.0},{"date":"2025-08-07","close":5850.0},{"date":"2025-08-08","close":5780.0},{"date":"2025-08-11","close":5720.0},{"date":"2025-08-12","close":5560.0},{"date":"2025-08-13","close":5510.0},{"date":"2025-08-14","close":5440.0},{"date":"2025-08-18","close":5340.0},{"date":"2025-08-19","close":5260.0},{"date":"2025-08-20","close":5550.0},{"date":"2025-08-21","close":5470.0},{"date":"2025-08-22","close":5580.0},{"date":"2025-08-25","close":5440.0},{"date":"2025-08-26","close":5360.0},{"date":"2025-08-27","close":5380.0},{"date":"2025-08-28","close":5450.0},{"date":"2025-08-29","close":5400.0},{"date":"2025-09-01","close":5600.0},{"date":"2025-09-02","close":5530.0},{"date":"2025-09-03","close":5650.0},{"date":"2025-09-04","close":5620.0},{"date":"2025-09-05","close":5610.0},{"date":"2025-09-08","close":5550.0},{"date":"2025-09-09","close":5600.0},{"date":"2025-09-10","close":5610.0},{"date":"2025-09-11","close":5580.0},{"date":"2025-09-12","close":5880.0},{"date":"2025-09-15","close":5830.0},{"date":"2025-09-16","close":5860.0},{"date":"2025-09-17","close":5780.0},{"date":"2025-09-18","close":5770.0},{"date":"2025-09-19","close":5690.0},{"date":"2025-09-22","close":5660.0},{"date":"2025-09-23","close":5670.0},{"date":"2025-09-24","close":5470.0},{"date":"2025-09-25","close":5480.0},{"date":"2025-09-26","close":5370.0},{"date":"2025-09-29","close":5430.0},{"date":"2025-09-30","close":5420.0},{"date":"2025-10-01","close":5380.0},{"date":"2025-10-02","close":5460.0},{"date":"2025-10-10","close":5440.0},{"date":"2025-10-13","close":5320.0},{"date":"2025-10-14","close":5290.0},{"date":"2025-10-15","close":5500.0},{"date":"2025-10-16","close":5440.0},{"date":"2025-10-17","close":5330.0},{"date":"2025-10-20","close":5320.0},{"date":"2025-10-21","close":5330.0},{"date":"2025-10-22","close":5390.0},{"date":"2025-10-23","close":5370.0},{"date":"2025-10-24","close":5500.0},{"date":"2025-10-27","close":5570.0},{"date":"2025-10-28","close":5540.0},{"date":"2025-10-29","close":5410.0},{"date":"2025-10-30","close":5250.0},{"date":"2025-10-31","close":5290.0},{"date":"2025-11-03","close":5100.0},{"date":"2025-11-04","close":5140.0},{"date":"2025-11-05","close":5020.0},{"date":"2025-11-06","close":5080.0},{"date":"2025-11-07","close":5080.0},{"date":"2025-11-10","close":5130.0},{"date":"2025-11-11","close":5130.0},{"date":"2025-11-12","close":5200.0},{"date":"2025-11-13","close":5120.0},{"date":"2025-11-14","close":5060.0},{"date":"2025-11-17","close":5000.0},{"date":"2025-11-18","close":4900.0},{"date":"2025-11-19","close":6370.0},{"date":"2025-11-20","close":7040.0},{"date":"2025-11-21","close":6610.0},{"date":"2025-11-24","close":6250.0},{"date":"2025-11-25","close":6250.0},{"date":"2025-11-26","close":6000.0},{"date":"2025-11-27","close":5820.0},{"date":"2025-11-28","close":5780.0},{"date":"2025-12-01","close":5860.0},{"date":"2025-12-02","close":5800.0},{"date":"2025-12-03","close":5960.0},{"date":"2025-12-04","close":5810.0},{"date":"2025-12-05","close":5590.0},{"date":"2025-12-08","close":5670.0},{"date":"2025-12-09","close":5710.0},{"date":"2025-12-10","close":5700.0},{"date":"2025-12-11","close":5880.0},{"date":"2025-12-12","close":5930.0},{"date":"2025-12-15","close":5890.0},{"date":"2025-12-16","close":5810.0},{"date":"2025-12-17","close":5900.0},{"date":"2025-12-18","close":5810.0},{"date":"2025-12-19","close":5850.0},{"date":"2025-12-22","close":5860.0},{"date":"2025-12-23","close":5690.0},{"date":"2025-12-24","close":5680.0},{"date":"2025-12-26","close":5650.0},{"date":"2025-12-29","close":5680.0},{"date":"2025-12-30","close":5500.0},{"date":"2026-01-02","close":5580.0},{"date":"2026-01-05","close":5500.0},{"date":"2026-01-06","close":5410.0},{"date":"2026-01-07","close":5470.0},{"date":"2026-01-08","close":5280.0},{"date":"2026-01-09","close":5310.0},{"date":"2026-01-12","close":5340.0},{"date":"2026-01-13","close":5310.0},{"date":"2026-01-14","close":5310.0},{"date":"2026-01-15","close":5340.0},{"date":"2026-01-16","close":5320.0},{"date":"2026-01-19","close":5220.0},{"date":"2026-01-20","close":5320.0},{"date":"2026-01-21","close":5210.0},{"date":"2026-01-22","close":5400.0},{"date":"2026-01-23","close":5380.0},{"date":"2026-01-26","close":5410.0},{"date":"2026-01-27","close":5340.0},{"date":"2026-01-28","close":5260.0},{"date":"2026-01-29","close":5320.0},{"date":"2026-01-30","close":5180.0},{"date":"2026-02-02","close":5020.0},{"date":"2026-02-03","close":5090.0},{"date":"2026-02-04","close":5170.0},{"date":"2026-02-05","close":5090.0},{"date":"2026-02-06","close":5140.0},{"date":"2026-02-09","close":5140.0},{"date":"2026-02-10","close":5210.0},{"date":"2026-02-11","close":5220.0},{"date":"2026-02-12","close":5240.0},{"date":"2026-02-13","close":5210.0},{"date":"2026-02-19","close":5270.0},{"date":"2026-02-20","close":5300.0},{"date":"2026-02-23","close":5390.0},{"date":"2026-02-24","close":5410.0},{"date":"2026-02-25","close":5360.0},{"date":"2026-02-26","close":5180.0},{"date":"2026-02-27","close":5190.0},{"date":"2026-03-03","close":5140.0},{"date":"2026-03-04","close":4895.0},{"date":"2026-03-05","close":5010.0},{"date":"2026-03-06","close":5090.0},{"date":"2026-03-09","close":5000.0},{"date":"2026-03-10","close":5010.0},{"date":"2026-03-11","close":5070.0},{"date":"2026-03-12","close":5030.0},{"date":"2026-03-13","close":5080.0},{"date":"2026-03-16","close":5090.0},{"date":"2026-03-17","close":5030.0},{"date":"2026-03-18","close":5030.0},{"date":"2026-03-19","close":4995.0},{"date":"2026-03-20","close":5040.0},{"date":"2026-03-23","close":5010.0},{"date":"2026-03-24","close":5000.0},{"date":"2026-03-25","close":5070.0},{"date":"2026-03-26","close":5020.0},{"date":"2026-03-27","close":5060.0},{"date":"2026-03-30","close":5000.0},{"date":"2026-03-31","close":5000.0},{"date":"2026-04-01","close":5070.0},{"date":"2026-04-02","close":4995.0},{"date":"2026-04-03","close":5040.0},{"date":"2026-04-06","close":5020.0},{"date":"2026-04-07","close":5040.0},{"date":"2026-04-08","close":5040.0},{"date":"2026-04-09","close":5070.0},{"date":"2026-04-10","close":5110.0},{"date":"2026-04-13","close":5120.0},{"date":"2026-04-14","close":5110.0},{"date":"2026-04-15","close":5130.0},{"date":"2026-04-16","close":5170.0},{"date":"2026-04-17","close":5230.0},{"date":"2026-04-20","close":5160.0},{"date":"2026-04-21","close":5160.0},{"date":"2026-04-22","close":5140.0},{"date":"2026-04-23","close":5070.0},{"date":"2026-04-24","close":5140.0},{"date":"2026-04-27","close":5220.0},{"date":"2026-04-28","close":5160.0},{"date":"2026-04-29","close":5180.0},{"date":"2026-04-30","close":5160.0},{"date":"2026-05-04","close":5130.0},{"date":"2026-05-06","close":5040.0},{"date":"2026-05-07","close":5040.0},{"date":"2026-05-08","close":5040.0},{"date":"2026-05-11","close":5050.0},{"date":"2026-05-12","close":4975.0},{"date":"2026-05-13","close":5010.0},{"date":"2026-05-14","close":5030.0},{"date":"2026-05-15","close":4935.0},{"date":"2026-05-18","close":4935.0},{"date":"2026-05-19","close":4820.0},{"date":"2026-05-20","close":4835.0},{"date":"2026-05-21","close":4840.0},{"date":"2026-05-22","close":4960.0},{"date":"2026-05-26","close":4960.0},{"date":"2026-05-27","close":4735.0},{"date":"2026-05-28","close":4710.0},{"date":"2026-05-29","close":4685.0},{"date":"2026-06-01","close":4705.0},{"date":"2026-06-02","close":4510.0},{"date":"2026-06-04","close":4615.0},{"date":"2026-06-05","close":4465.0},{"date":"2026-06-08","close":4280.0},{"date":"2026-06-09","close":4445.0},{"date":"2026-06-10","close":4435.0},{"date":"2026-06-11","close":4535.0},{"date":"2026-06-12","close":4590.0},{"date":"2026-06-15","close":4590.0},{"date":"2026-06-16","close":4590.0},{"date":"2026-06-17","close":4590.0},{"date":"2026-06-18","close":4595.0},{"date":"2026-06-19","close":4530.0},{"date":"2026-06-22","close":4510.0},{"date":"2026-06-23","close":4150.0},{"date":"2026-06-24","close":4145.0},{"date":"2026-06-25","close":4145.0},{"date":"2026-06-26","close":4145.0},{"date":"2026-06-29","close":4200.0},{"date":"2026-06-30","close":4210.0},{"date":"2026-07-01","close":4300.0},{"date":"2026-07-02","close":4280.0},{"date":"2026-07-03","close":4230.0},{"date":"2026-07-06","close":4635.0},{"date":"2026-07-07","close":4810.0},{"date":"2026-07-08","close":5010.0},{"date":"2026-07-09","close":6510.0},{"date":"2026-07-10","close":8460.0},{"date":"2026-07-13","close":9300.0},{"date":"2026-07-14","close":11170.0},{"date":"2026-07-15","close":14520.0},{"date":"2026-07-16","close":14520.0},{"date":"2026-07-20","close":10170.0},{"date":"2026-07-21","close":8600.0},{"date":"2026-07-22","close":8330.0},{"date":"2026-07-23","close":8200.0},{"date":"2026-07-24","close":7570.0},{"date":"2026-07-27","close":7050.0},{"date":"2026-07-28","close":6520.0},{"date":"2026-07-29","close":5980.0},{"date":"2026-07-30","close":5840.0},{"date":"2026-07-31","close":6130.0},{"date":"2026-08-03","close":6200.0},{"date":"2026-08-04","close":6480.0},{"date":"2026-08-05","close":6440.0},{"date":"2026-08-06","close":6340.0},{"date":"2026-08-07","close":6080.0},{"date":"2026-08-10","close":6230.0},{"date":"2026-08-11","close":6490.0},{"date":"2026-08-12","close":6420.0},{"date":"2026-08-13","close":6200.0},{"date":"2026-08-14","close":5900.0},{"date":"2026-08-18","close":5700.0},{"date":"2026-08-19","close":5570.0},{"date":"2026-08-20","close":5500.0},{"date":"2026-08-21","close":5140.0},{"date":"2026-08-24","close":5030.0},{"date":"2026-08-25","close":5030.0},{"date":"2026-08-26","close":4950.0},{"date":"2026-08-27","close":4845.0},{"date":"2026-08-28","close":4935.0},{"date":"2026-08-31","close":4850.0},{"date":"2026-09-01","close":4920.0},{"date":"2026-09-02","close":4730.0},{"date":"2026-09-03","close":4685.0},{"date":"2026-09-04","close":4820.0},{"date":"2026-09-07","close":4805.0},{"date":"2026-09-08","close":4730.0},{"date":"2026-09-09","close":4790.0},{"date":"2026-09-10","close":4740.0},{"date":"2026-09-11","close":4900.0},{"date":"2026-09-14","close":4810.0},{"date":"2026-09-15","close":4690.0},{"date":"2026-09-16","close":4680.0},{"date":"2026-09-17","close":4745.0},{"date":"2026-09-18","close":4770.0},{"date":"2026-09-21","close":4630.0},{"date":"2026-09-22","close":4570.0},{"date":"2026-09-23","close":4550.0},{"date":"2026-09-28","close":4660.0},{"date":"2026-09-29","close":4585.0},{"date":"2026-09-30","close":4565.0},{"date":"2026-10-01","close":4570.0},{"date":"2026-10-02","close":4470.0},{"date":"2026-10-06","close":4435.0},{"date":"2026-10-07","close":4435.0},{"date":"2026-10-08","close":4440.0},{"date":"2026-10-12","close":4270.0},{"date":"2026-10-13","close":4260.0},{"date":"2026-10-14","close":4285.0},{"date":"2026-10-15","close":4055.0},{"date":"2026-10-16","close":4250.0},{"date":"2026-10-19","close":4260.0},{"date":"2026-10-20","close":4255.0},{"date":"2026-10-21","close":4240.0},{"date":"2026-10-22","close":4170.0},{"date":"2026-10-23","close":4045.0}],"chart_data":[{"date":"2024-10-23","open":5070,"high":5180,"low":4995,"close":5100,"volume":29053,"rsi_14":32.93,"sma_20":5220.0,"sma_60":5593.33,"sma_120":6585.33},{"date":"2024-10-24","open":5090,"high":5100,"low":4995,"close":5060,"volume":25631,"rsi_14":40.3,"sma_20":5214.0,"sma_60":5561.83,"sma_120":6583.75},{"date":"2024-10-25","open":5050,"high":5080,"low":5000,"close":5070,"volume":24674,"rsi_14":43.08,"sma_20":5206.0,"sma_60":5532.67,"sma_120":6582.5},{"date":"2024-10-28","open":5090,"high":5240,"low":5060,"close":5230,"volume":27253,"rsi_14":51.32,"sma_20":5201.5,"sma_60":5507.67,"sma_120":6583.08},{"date":"2024-10-29","open":5260,"high":5260,"low":5050,"close":5150,"volume":25642,"rsi_14":47.56,"sma_20":5190.5,"sma_60":5481.33,"sma_120":6582.42},{"date":"2024-10-30","open":5150,"high":5190,"low":5060,"close":5130,"volume":27196,"rsi_14":48.75,"sma_20":5171.5,"sma_60":5453.0,"sma_120":6582.08},{"date":"2024-10-31","open":5130,"high":5170,"low":5060,"close":5150,"volume":12537,"rsi_14":51.25,"sma_20":5160.0,"sma_60":5429.5,"sma_120":6582.25},{"date":"2024-11-01","open":5150,"high":5160,"low":5030,"close":5060,"volume":20032,"rsi_14":43.53,"sma_20":5153.5,"sma_60":5402.67,"sma_120":6581.67},{"date":"2024-11-04","open":5020,"high":5150,"low":5020,"close":5140,"volume":21690,"rsi_14":44.83,"sma_20":5152.5,"sma_60":5375.5,"sma_120":6580.17},{"date":"2024-11-05","open":5160,"high":5230,"low":5110,"close":5160,"volume":17964,"rsi_14":41.46,"sma_20":5150.0,"sma_60":5355.17,"sma_120":6577.83},{"date":"2024-11-06","open":5170,"high":5210,"low":5070,"close":5140,"volume":25486,"rsi_14":45.33,"sma_20":5147.5,"sma_60":5350.83,"sma_120":6575.08},{"date":"2024-11-07","open":5140,"high":5140,"low":4935,"close":4935,"volume":121191,"rsi_14":38.42,"sma_20":5136.75,"sma_60":5335.08,"sma_120":6568.04},{"date":"2024-11-08","open":4935,"high":5020,"low":4935,"close":5000,"volume":42143,"rsi_14":41.4,"sma_20":5130.25,"sma_60":5320.58,"sma_120":6562.38},{"date":"2024-11-11","open":5000,"high":5020,"low":4800,"close":4860,"volume":109186,"rsi_14":39.29,"sma_20":5114.75,"sma_60":5304.25,"sma_120":6556.29},{"date":"2024-11-12","open":4880,"high":4880,"low":4620,"close":4665,"volume":95536,"rsi_14":31.0,"sma_20":5086.5,"sma_60":5279.5,"sma_120":6547.58},{"date":"2024-11-13","open":4605,"high":4680,"low":4515,"close":4565,"volume":41549,"rsi_14":29.46,"sma_20":5049.75,"sma_60":5253.92,"sma_120":6536.04},{"date":"2024-11-14","open":4560,"high":4645,"low":4535,"close":4570,"volume":27116,"rsi_14":29.17,"sma_20":5017.75,"sma_60":5228.08,"sma_120":6523.79},{"date":"2024-11-15","open":4630,"high":4745,"low":4500,"close":4735,"volume":72132,"rsi_14":29.46,"sma_20":4997.5,"sma_60":5208.17,"sma_120":6512.0},{"date":"2024-11-18","open":4680,"high":4835,"low":4670,"close":4830,"volume":25918,"rsi_14":36.89,"sma_20":4981.0,"sma_60":5188.67,"sma_120":6501.42},{"date":"2024-11-19","open":4820,"high":4870,"low":4775,"close":4865,"volume":11980,"rsi_14":39.27,"sma_20":4970.75,"sma_60":5175.08,"sma_120":6490.79},{"date":"2024-11-20","open":4865,"high":4890,"low":4825,"close":4870,"volume":9765,"rsi_14":38.52,"sma_20":4959.25,"sma_60":5163.75,"sma_120":6477.04},{"date":"2024-11-21","open":4870,"high":4875,"low":4795,"close":4860,"volume":8836,"rsi_14":41.23,"sma_20":4949.25,"sma_60":5152.42,"sma_120":6456.54},{"date":"2024-11-22","open":4825,"high":4900,"low":4810,"close":4875,"volume":20753,"rsi_14":37.67,"sma_20":4939.5,"sma_60":5143.33,"sma_120":6437.08},{"date":"2024-11-25","open":4885,"high":4905,"low":4810,"close":4875,"volume":28054,"rsi_14":36.49,"sma_20":4921.75,"sma_60":5133.92,"sma_120":6418.88},{"date":"2024-11-26","open":4885,"high":4900,"low":4845,"close":4895,"volume":14897,"rsi_14":38.39,"sma_20":4909.0,"sma_60":5126.33,"sma_120":6402.67},{"date":"2024-11-27","open":4845,"high":4900,"low":4840,"close":4890,"volume":22434,"rsi_14":47.37,"sma_20":4897.0,"sma_60":5116.67,"sma_120":6379.17},{"date":"2024-11-28","open":4895,"high":4910,"low":4850,"close":4885,"volume":10377,"rsi_14":42.77,"sma_20":4883.75,"sma_60":5108.25,"sma_120":6340.21},{"date":"2024-11-29","open":4895,"high":4895,"low":4795,"close":4850,"volume":11692,"rsi_14":49.28,"sma_20":4873.25,"sma_60":5099.75,"sma_120":6304.29},{"date":"2024-12-02","open":4845,"high":4870,"low":4620,"close":4725,"volume":42918,"rsi_14":54.84,"sma_20":4852.5,"sma_60":5088.33,"sma_120":6272.83},{"date":"2024-12-03","open":4720,"high":4810,"low":4720,"close":4800,"volume":32560,"rsi_14":69.75,"sma_20":4834.5,"sma_60":5077.83,"sma_120":6237.58},{"date":"2024-12-04","open":4740,"high":4960,"low":4550,"close":4850,"volume":106521,"rsi_14":71.88,"sma_20":4820.0,"sma_60":5066.17,"sma_120":6208.33},{"date":"2024-12-05","open":4810,"high":4855,"low":4700,"close":4800,"volume":40333,"rsi_14":56.19,"sma_20":4813.25,"sma_60":5057.17,"sma_120":6166.67},{"date":"2024-12-06","open":4785,"high":4810,"low":4610,"close":4790,"volume":53689,"rsi_14":45.45,"sma_20":4802.75,"sma_60":5050.67,"sma_120":6119.58},{"date":"2024-12-09","open":4625,"high":4790,"low":4590,"close":4675,"volume":59005,"rsi_14":31.73,"sma_20":4793.5,"sma_60":5043.42,"sma_120":6065.38},{"date":"2024-12-10","open":4675,"high":4985,"low":4675,"close":4880,"volume":96720,"rsi_14":50.69,"sma_20":4804.25,"sma_60":5038.75,"sma_120":6009.54},{"date":"2024-12-11","open":4980,"high":4980,"low":4885,"close":4950,"volume":41312,"rsi_14":55.77,"sma_20":4823.5,"sma_60":5036.42,"sma_120":5964.04},{"date":"2024-12-12","open":4975,"high":5200,"low":4685,"close":4850,"volume":234529,"rsi_14":48.55,"sma_20":4837.5,"sma_60":5032.58,"sma_120":5917.71},{"date":"2024-12-13","open":4800,"high":5170,"low":4740,"close":5100,"volume":111891,"rsi_14":60.09,"sma_20":4855.75,"sma_60":5030.92,"sma_120":5880.88},{"date":"2024-12-16","open":5320,"high":5450,"low":5040,"close":5160,"volume":141098,"rsi_14":61.47,"sma_20":4872.25,"sma_60":5030.08,"sma_120":5847.71},{"date":"2024-12-17","open":5170,"high":5200,"low":5040,"close":5170,"volume":31384,"rsi_14":62.07,"sma_20":4887.5,"sma_60":5029.25,"sma_120":5814.04},{"date":"2024-12-18","open":5160,"high":5190,"low":5110,"close":5190,"volume":24972,"rsi_14":62.98,"sma_20":4903.5,"sma_60":5027.58,"sma_120":5784.54},{"date":"2024-12-19","open":5110,"high":5200,"low":5060,"close":5190,"volume":26570,"rsi_14":64.91,"sma_20":4920.0,"sma_60":5027.75,"sma_120":5753.71},{"date":"2024-12-20","open":5190,"high":5190,"low":5010,"close":5080,"volume":23028,"rsi_14":65.78,"sma_20":4930.25,"sma_60":5025.25,"sma_120":5723.88},{"date":"2024-12-23","open":5060,"high":5150,"low":5010,"close":5150,"volume":19462,"rsi_14":65.62,"sma_20":4944.0,"sma_60":5022.42,"sma_120":5696.21},{"date":"2024-12-24","open":5160,"high":5200,"low":5050,"close":5120,"volume":16250,"rsi_14":62.27,"sma_20":4955.25,"sma_60":5018.25,"sma_120":5664.04},{"date":"2024-12-26","open":5120,"high":5200,"low":5020,"close":5110,"volume":19829,"rsi_14":64.62,"sma_20":4966.25,"sma_60":5011.58,"sma_120":5634.71},{"date":"2024-12-27","open":5080,"high":5090,"low":4915,"close":5030,"volume":16590,"rsi_14":60.62,"sma_20":4973.5,"sma_60":5005.75,"sma_120":5604.12},{"date":"2024-12-30","open":5010,"high":5120,"low":4920,"close":5040,"volume":8843,"rsi_14":67.8,"sma_20":4983.0,"sma_60":5003.25,"sma_120":5578.04},{"date":"2025-01-02","open":5040,"high":5200,"low":5020,"close":5120,"volume":62928,"rsi_14":63.33,"sma_20":5002.75,"sma_60":5002.58,"sma_120":5556.29},{"date":"2025-01-03","open":5150,"high":5210,"low":5120,"close":5200,"volume":31902,"rsi_14":63.74,"sma_20":5022.75,"sma_60":5002.42,"sma_120":5536.62},{"date":"2025-01-06","open":5200,"high":5210,"low":5120,"close":5170,"volume":26283,"rsi_14":69.05,"sma_20":5038.75,"sma_60":5002.08,"sma_120":5505.96},{"date":"2025-01-07","open":5210,"high":5220,"low":5120,"close":5140,"volume":21952,"rsi_14":53.23,"sma_20":5055.75,"sma_60":5001.92,"sma_120":5477.79},{"date":"2025-01-08","open":5180,"high":5180,"low":5090,"close":5150,"volume":11938,"rsi_14":49.12,"sma_20":5073.75,"sma_60":5002.25,"sma_120":5451.29},{"date":"2025-01-09","open":5160,"high":5180,"low":5040,"close":5140,"volume":18700,"rsi_14":47.37,"sma_20":5097.0,"sma_60":5001.75,"sma_120":5426.46},{"date":"2025-01-10","open":5100,"high":5170,"low":4985,"close":5070,"volume":27418,"rsi_14":40.32,"sma_20":5106.5,"sma_60":4999.08,"sma_120":5402.12},{"date":"2025-01-13","open":5060,"high":5060,"low":4970,"close":5000,"volume":15226,"rsi_14":36.23,"sma_20":5109.0,"sma_60":4994.08,"sma_120":5378.04},{"date":"2025-01-14","open":5000,"high":5010,"low":4945,"close":5010,"volume":12539,"rsi_14":44.07,"sma_20":5117.0,"sma_60":4990.75,"sma_120":5357.79},{"date":"2025-01-15","open":4945,"high":5000,"low":4805,"close":4865,"volume":115042,"rsi_14":28.57,"sma_20":5105.25,"sma_60":4986.17,"sma_120":5336.5},{"date":"2025-01-16","open":4830,"high":4890,"low":4760,"close":4865,"volume":45718,"rsi_14":29.92,"sma_20":5090.5,"sma_60":4981.25,"sma_120":5317.04},{"date":"2025-01-17","open":4865,"high":4895,"low":4820,"close":4880,"volume":9781,"rsi_14":32.03,"sma_20":5076.0,"sma_60":4978.08,"sma_120":5299.79},{"date":"2025-01-20","open":4880,"high":4930,"low":4850,"close":4900,"volume":6988,"rsi_14":38.79,"sma_20":5061.5,"sma_60":4974.75,"sma_120":5284.04},{"date":"2025-01-21","open":4850,"high":4945,"low":4850,"close":4940,"volume":16981,"rsi_14":41.8,"sma_20":5049.0,"sma_60":4972.75,"sma_120":5267.29},{"date":"2025-01-22","open":4975,"high":4975,"low":4785,"close":4785,"volume":72441,"rsi_14":25.55,"sma_20":5034.25,"sma_60":4968.0,"sma_120":5250.33},{"date":"2025-01-23","open":4780,"high":4880,"low":4705,"close":4875,"volume":58245,"rsi_14":26.62,"sma_20":5020.5,"sma_60":4962.08,"sma_120":5234.88},{"date":"2025-01-24","open":4870,"high":4870,"low":4770,"close":4845,"volume":23907,"rsi_14":26.62,"sma_20":5006.75,"sma_60":4957.0,"sma_120":5219.17},{"date":"2025-01-31","open":4845,"high":4845,"low":4740,"close":4845,"volume":13539,"rsi_14":27.82,"sma_20":4993.5,"sma_60":4952.25,"sma_120":5202.62},{"date":"2025-02-03","open":4810,"high":4830,"low":4690,"close":4780,"volume":39707,"rsi_14":24.31,"sma_20":4981.0,"sma_60":4946.08,"sma_120":5187.79},{"date":"2025-02-04","open":4730,"high":4825,"low":4730,"close":4800,"volume":18364,"rsi_14":26.71,"sma_20":4969.0,"sma_60":4941.75,"sma_120":5172.21},{"date":"2025-02-05","open":4830,"high":4855,"low":4800,"close":4825,"volume":10581,"rsi_14":32.12,"sma_20":4954.25,"sma_60":4936.5,"sma_120":5156.0},{"date":"2025-02-06","open":4825,"high":4885,"low":4805,"close":4880,"volume":19301,"rsi_14":41.04,"sma_20":4938.25,"sma_60":4931.83,"sma_120":5143.5},{"date":"2025-02-07","open":4860,"high":4880,"low":4810,"close":4840,"volume":8497,"rsi_14":37.86,"sma_20":4921.75,"sma_60":4926.83,"sma_120":5138.83},{"date":"2025-02-10","open":4840,"high":4865,"low":4785,"close":4860,"volume":23301,"rsi_14":49.57,"sma_20":4907.75,"sma_60":4925.58,"sma_120":5130.33},{"date":"2025-02-11","open":4895,"high":4895,"low":4770,"close":4865,"volume":12198,"rsi_14":50.0,"sma_20":4893.5,"sma_60":4923.33,"sma_120":5121.96},{"date":"2025-02-12","open":4875,"high":4895,"low":4785,"close":4850,"volume":7417,"rsi_14":47.41,"sma_20":4879.0,"sma_60":4923.17,"sma_120":5113.71},{"date":"2025-02-13","open":4805,"high":4845,"low":4770,"close":4845,"volume":10564,"rsi_14":45.13,"sma_20":4867.75,"sma_60":4926.17,"sma_120":5102.83},{"date":"2025-02-14","open":4825,"high":4840,"low":4800,"close":4820,"volume":11628,"rsi_14":39.09,"sma_20":4858.75,"sma_60":4930.42,"sma_120":5092.17},{"date":"2025-02-17","open":4820,"high":4845,"low":4810,"close":4845,"volume":9848,"rsi_14":57.14,"sma_20":4850.5,"sma_60":4935.0,"sma_120":5081.54},{"date":"2025-02-18","open":4845,"high":4845,"low":4795,"close":4830,"volume":15320,"rsi_14":43.48,"sma_20":4848.75,"sma_60":4936.58,"sma_120":5072.38},{"date":"2025-02-19","open":4830,"high":4845,"low":4805,"close":4820,"volume":14116,"rsi_14":46.15,"sma_20":4846.5,"sma_60":4936.42,"sma_120":5062.54},{"date":"2025-02-20","open":4820,"high":4860,"low":4800,"close":4850,"volume":22028,"rsi_14":50.7,"sma_20":4845.0,"sma_60":4936.17,"sma_120":5055.62},{"date":"2025-02-21","open":4840,"high":4870,"low":4835,"close":4850,"volume":31607,"rsi_14":62.07,"sma_20":4842.5,"sma_60":4935.83,"sma_120":5049.79},{"date":"2025-02-24","open":4850,"high":4895,"low":4810,"close":4885,"volume":19532,"rsi_14":63.93,"sma_20":4839.75,"sma_60":4936.25,"sma_120":5044.33},{"date":"2025-02-25","open":4885,"high":4895,"low":4840,"close":4890,"volume":4714,"rsi_14":61.4,"sma_20":4845.0,"sma_60":4936.5,"sma_120":5039.92},{"date":"2025-02-26","open":4875,"high":4925,"low":4855,"close":4915,"volume":16291,"rsi_14":56.86,"sma_20":4847.0,"sma_60":4937.17,"sma_120":5035.54},{"date":"2025-02-27","open":4915,"high":5080,"low":4900,"close":4955,"volume":11933,"rsi_14":72.55,"sma_20":4852.5,"sma_60":4938.17,"sma_120":5032.25},{"date":"2025-02-28","open":4920,"high":4965,"low":4755,"close":4765,"volume":35600,"rsi_14":38.82,"sma_20":4848.5,"sma_60":4936.08,"sma_120":5026.38},{"date":"2025-03-04","open":4760,"high":4800,"low":4640,"close":4785,"volume":26990,"rsi_14":40.91,"sma_20":4848.75,"sma_60":4934.42,"sma_120":5021.33},{"date":"2025-03-05","open":4750,"high":4820,"low":4750,"close":4785,"volume":10548,"rsi_14":42.35,"sma_20":4848.0,"sma_60":4933.33,"sma_120":5016.54},{"date":"2025-03-06","open":4785,"high":4830,"low":4775,"close":4830,"volume":10004,"rsi_14":48.39,"sma_20":4848.25,"sma_60":4935.08,"sma_120":5011.71},{"date":"2025-03-07","open":4825,"high":4900,"low":4790,"close":4860,"volume":13306,"rsi_14":54.26,"sma_20":4847.25,"sma_60":4936.08,"sma_120":5006.96},{"date":"2025-03-10","open":4850,"high":4900,"low":4805,"close":4880,"volume":16033,"rsi_14":53.76,"sma_20":4849.25,"sma_60":4936.58,"sma_120":5001.38},{"date":"2025-03-11","open":4880,"high":4880,"low":4795,"close":4865,"volume":8306,"rsi_14":53.76,"sma_20":4849.5,"sma_60":4937.67,"sma_120":4997.42},{"date":"2025-03-12","open":4865,"high":4865,"low":4805,"close":4820,"volume":14859,"rsi_14":50.0,"sma_20":4847.25,"sma_60":4938.17,"sma_120":4994.42},{"date":"2025-03-13","open":4830,"high":4840,"low":4810,"close":4825,"volume":12041,"rsi_14":47.37,"sma_20":4846.0,"sma_60":4940.67,"sma_120":4992.04},{"date":"2025-03-14","open":4825,"high":4825,"low":4790,"close":4815,"volume":9468,"rsi_14":46.39,"sma_20":4844.5,"sma_60":4939.58,"sma_120":4989.17},{"date":"2025-03-17","open":4815,"high":4840,"low":4760,"close":4815,"volume":40399,"rsi_14":42.22,"sma_20":4844.25,"sma_60":4937.33,"sma_120":4986.88},{"date":"2025-03-18","open":4805,"high":4835,"low":4795,"close":4820,"volume":23894,"rsi_14":42.22,"sma_20":4843.0,"sma_60":4936.83,"sma_120":4984.71},{"date":"2025-03-19","open":4800,"high":4900,"low":4795,"close":4870,"volume":19182,"rsi_14":45.26,"sma_20":4845.0,"sma_60":4933.0,"sma_120":4981.96},{"date":"2025-03-20","open":4865,"high":4905,"low":4840,"close":4885,"volume":10258,"rsi_14":42.22,"sma_20":4848.25,"sma_60":4928.42,"sma_120":4979.25},{"date":"2025-03-21","open":4845,"high":4880,"low":4800,"close":4835,"volume":18559,"rsi_14":61.29,"sma_20":4847.5,"sma_60":4922.83,"sma_120":4976.04},{"date":"2025-03-24","open":4790,"high":4840,"low":4770,"close":4840,"volume":10567,"rsi_14":59.32,"sma_20":4847.0,"sma_60":4917.0,"sma_120":4972.29},{"date":"2025-03-25","open":4840,"high":4880,"low":4780,"close":4840,"volume":25830,"rsi_14":59.32,"sma_20":4844.75,"sma_60":4911.17,"sma_120":4969.46},{"date":"2025-03-26","open":4835,"high":4835,"low":4775,"close":4820,"volume":14113,"rsi_14":48.15,"sma_20":4841.25,"sma_60":4906.83,"sma_120":4966.04},{"date":"2025-03-27","open":4845,"high":5030,"low":4845,"close":4950,"volume":97165,"rsi_14":62.16,"sma_20":4843.0,"sma_60":4903.5,"sma_120":4962.96},{"date":"2025-03-28","open":4945,"high":4945,"low":4830,"close":4870,"volume":27309,"rsi_14":48.84,"sma_20":4838.75,"sma_60":4899.33,"sma_120":4958.79},{"date":"2025-03-31","open":4870,"high":4870,"low":4755,"close":4765,"volume":24162,"rsi_14":40.38,"sma_20":4838.75,"sma_60":4893.58,"sma_120":4952.58},{"date":"2025-04-01","open":4770,"high":4900,"low":4770,"close":4900,"volume":39597,"rsi_14":56.56,"sma_20":4844.5,"sma_60":4891.42,"sma_120":4948.58},{"date":"2025-04-02","open":4895,"high":4910,"low":4810,"close":4870,"volume":20546,"rsi_14":53.54,"sma_20":4848.75,"sma_60":4888.58,"sma_120":4945.92},{"date":"2025-04-03","open":4865,"high":4865,"low":4815,"close":4840,"volume":5032,"rsi_14":51.91,"sma_20":4849.25,"sma_60":4883.92,"sma_120":4943.25},{"date":"2025-04-04","open":4860,"high":4870,"low":4795,"close":4855,"volume":11298,"rsi_14":52.99,"sma_20":4849.0,"sma_60":4878.17,"sma_120":4940.29},{"date":"2025-04-07","open":4790,"high":4885,"low":4735,"close":4745,"volume":26056,"rsi_14":45.16,"sma_20":4842.25,"sma_60":4871.08,"sma_120":4936.58},{"date":"2025-04-08","open":4770,"high":4925,"low":4750,"close":4895,"volume":48307,"rsi_14":51.43,"sma_20":4843.75,"sma_60":4867.0,"sma_120":4934.46},{"date":"2025-04-09","open":4970,"high":4970,"low":4745,"close":4785,"volume":32662,"rsi_14":44.85,"sma_20":4842.0,"sma_60":4860.92,"sma_120":4931.58},{"date":"2025-04-10","open":4900,"high":4940,"low":4850,"close":4890,"volume":27423,"rsi_14":52.68,"sma_20":4845.25,"sma_60":4856.75,"sma_120":4929.25},{"date":"2025-04-11","open":4880,"high":4980,"low":4840,"close":4975,"volume":38507,"rsi_14":56.11,"sma_20":4853.25,"sma_60":4855.17,"sma_120":4927.12},{"date":"2025-04-14","open":4965,"high":4980,"low":4915,"close":4970,"volume":17396,"rsi_14":55.86,"sma_20":4861.0,"sma_60":4854.67,"sma_120":4924.38},{"date":"2025-04-15","open":4975,"high":4985,"low":4940,"close":4985,"volume":27122,"rsi_14":57.47,"sma_20":4869.25,"sma_60":4854.25,"sma_120":4922.5},{"date":"2025-04-16","open":4985,"high":5080,"low":4980,"close":5040,"volume":74407,"rsi_14":54.37,"sma_20":4877.75,"sma_60":4857.17,"sma_120":4921.67},{"date":"2025-04-17","open":5000,"high":5060,"low":4965,"close":5060,"volume":21367,"rsi_14":59.79,"sma_20":4886.5,"sma_60":4860.42,"sma_120":4920.83},{"date":"2025-04-18","open":5030,"high":5100,"low":5010,"close":5060,"volume":20813,"rsi_14":67.05,"sma_20":4897.75,"sma_60":4863.42,"sma_120":4920.75},{"date":"2025-04-21","open":5060,"high":5100,"low":5010,"close":5080,"volume":15992,"rsi_14":62.0,"sma_20":4909.75,"sma_60":4866.42,"sma_120":4920.58},{"date":"2025-04-22","open":5070,"high":5140,"low":5010,"close":5100,"volume":24409,"rsi_14":65.54,"sma_20":4922.75,"sma_60":4869.08,"sma_120":4920.92},{"date":"2025-04-23","open":5100,"high":5110,"low":5040,"close":5040,"volume":13771,"rsi_14":62.99,"sma_20":4933.75,"sma_60":4873.33,"sma_120":4920.67},{"date":"2025-04-24","open":5040,"high":5060,"low":5000,"close":5050,"volume":16731,"rsi_14":62.75,"sma_20":4938.75,"sma_60":4876.25,"sma_120":4919.17},{"date":"2025-04-25","open":5050,"high":5080,"low":5010,"close":5080,"volume":7334,"rsi_14":74.45,"sma_20":4949.25,"sma_60":4880.17,"sma_120":4918.58},{"date":"2025-04-28","open":5090,"high":5140,"low":5020,"close":5060,"volume":13540,"rsi_14":64.86,"sma_20":4964.0,"sma_60":4883.75,"sma_120":4918.0},{"date":"2025-04-29","open":5030,"high":5100,"low":5000,"close":5070,"volume":21076,"rsi_14":81.32,"sma_20":4972.5,"sma_60":4888.58,"sma_120":4917.33},{"date":"2025-04-30","open":5050,"high":5090,"low":5010,"close":5050,"volume":9453,"rsi_14":71.62,"sma_20":4981.5,"sma_60":4892.75,"sma_120":4917.25},{"date":"2025-05-02","open":5030,"high":5060,"low":5000,"close":5050,"volume":18846,"rsi_14":63.16,"sma_20":4992.0,"sma_60":4896.5,"sma_120":4916.5},{"date":"2025-05-07","open":4960,"high":5050,"low":4955,"close":5030,"volume":14137,"rsi_14":60.0,"sma_20":5000.75,"sma_60":4899.0,"sma_120":4915.42},{"date":"2025-05-08","open":5030,"high":5070,"low":5000,"close":5070,"volume":23234,"rsi_14":63.08,"sma_20":5017.0,"sma_60":4902.83,"sma_120":4914.83},{"date":"2025-05-09","open":5070,"high":5100,"low":5030,"close":5040,"volume":8848,"rsi_14":50.0,"sma_20":5024.25,"sma_60":4905.83,"sma_120":4915.71},{"date":"2025-05-12","open":5040,"high":5090,"low":5000,"close":5070,"volume":14100,"rsi_14":51.61,"sma_20":5038.5,"sma_60":4909.25,"sma_120":4916.29},{"date":"2025-05-13","open":5070,"high":5100,"low":5050,"close":5090,"volume":15814,"rsi_14":54.55,"sma_20":5048.5,"sma_60":4913.25,"sma_120":4918.21},{"date":"2025-05-14","open":5090,"high":5110,"low":5040,"close":5080,"volume":14862,"rsi_14":50.0,"sma_20":5053.75,"sma_60":4917.17,"sma_120":4921.67},{"date":"2025-05-15","open":5080,"high":5090,"low":5000,"close":5060,"volume":30274,"rsi_14":43.75,"sma_20":5058.25,"sma_60":4921.17,"sma_120":4925.79},{"date":"2025-05-16","open":5060,"high":5090,"low":5020,"close":5080,"volume":22551,"rsi_14":57.14,"sma_20":5063.0,"sma_60":4925.08,"sma_120":4930.04},{"date":"2025-05-19","open":5080,"high":5200,"low":5040,"close":5170,"volume":46501,"rsi_14":66.67,"sma_20":5069.5,"sma_60":4930.75,"sma_120":4933.67},{"date":"2025-05-20","open":5200,"high":5230,"low":5070,"close":5120,"volume":40515,"rsi_14":55.26,"sma_20":5072.5,"sma_60":4935.75,"sma_120":4936.08},{"date":"2025-05-21","open":5120,"high":5230,"low":5085,"close":5150,"volume":43619,"rsi_14":61.54,"sma_20":5077.0,"sma_60":4940.75,"sma_120":4938.46},{"date":"2025-05-22","open":5150,"high":5160,"low":5110,"close":5130,"volume":18184,"rsi_14":57.5,"sma_20":5079.5,"sma_60":4945.42,"sma_120":4940.62},{"date":"2025-05-23","open":5130,"high":5130,"low":5080,"close":5110,"volume":17547,"rsi_14":57.5,"sma_20":5080.0,"sma_60":4949.17,"sma_120":4942.71},{"date":"2025-05-26","open":5070,"high":5170,"low":5040,"close":5110,"volume":30886,"rsi_14":57.5,"sma_20":5083.5,"sma_60":4952.83,"sma_120":4944.67},{"date":"2025-05-27","open":5110,"high":5130,"low":5070,"close":5090,"volume":19734,"rsi_14":57.5,"sma_20":5085.5,"sma_60":4955.75,"sma_120":4946.46},{"date":"2025-05-28","open":5090,"high":5120,"low":5040,"close":5090,"volume":29657,"rsi_14":52.78,"sma_20":5086.0,"sma_60":4958.0,"sma_120":4948.08},{"date":"2025-05-29","open":5090,"high":5190,"low":5090,"close":5160,"volume":15221,"rsi_14":65.0,"sma_20":5091.0,"sma_60":4964.58,"sma_120":4950.33},{"date":"2025-05-30","open":5170,"high":5200,"low":5110,"close":5160,"volume":11975,"rsi_14":62.16,"sma_20":5095.5,"sma_60":4970.83,"sma_120":4952.62},{"date":"2025-06-02","open":5200,"high":5200,"low":5100,"close":5130,"volume":13477,"rsi_14":55.26,"sma_20":5099.5,"sma_60":4976.58,"sma_120":4954.96},{"date":"2025-06-04","open":5150,"high":5260,"low":5140,"close":5250,"volume":33795,"rsi_14":67.35,"sma_20":5109.5,"sma_60":4983.58,"sma_120":4959.33},{"date":"2025-06-05","open":5250,"high":5270,"low":5170,"close":5200,"volume":26577,"rsi_14":63.46,"sma_20":5118.0,"sma_60":4989.25,"sma_120":4962.67},{"date":"2025-06-09","open":5210,"high":5300,"low":5210,"close":5270,"volume":29376,"rsi_14":66.67,"sma_20":5128.0,"sma_60":4995.75,"sma_120":4966.17},{"date":"2025-06-10","open":5290,"high":5350,"low":5250,"close":5320,"volume":26868,"rsi_14":64.15,"sma_20":5142.0,"sma_60":5003.33,"sma_120":4970.5},{"date":"2025-06-11","open":5300,"high":5310,"low":5240,"close":5260,"volume":13892,"rsi_14":62.96,"sma_20":5151.5,"sma_60":5010.67,"sma_120":4974.42},{"date":"2025-06-12","open":5210,"high":5300,"low":5190,"close":5250,"volume":32336,"rsi_14":59.62,"sma_20":5159.5,"sma_60":5017.75,"sma_120":4979.21},{"date":"2025-06-13","open":5290,"high":5290,"low":5020,"close":5080,"volume":47144,"rsi_14":46.27,"sma_20":5159.5,"sma_60":5022.17,"sma_120":4980.88},{"date":"2025-06-16","open":5060,"high":5280,"low":5050,"close":5220,"volume":40589,"rsi_14":56.96,"sma_20":5167.5,"sma_60":5028.92,"sma_120":4983.12},{"date":"2025-06-17","open":5280,"high":5280,"low":5090,"close":5130,"volume":63820,"rsi_14":51.14,"sma_20":5170.0,"sma_60":5034.08,"sma_120":4985.46},{"date":"2025-06-18","open":5130,"high":5210,"low":5110,"close":5160,"volume":23706,"rsi_14":53.93,"sma_20":5169.5,"sma_60":5038.92,"sma_120":4985.96},{"date":"2025-06-19","open":5210,"high":5210,"low":5130,"close":5170,"volume":11782,"rsi_14":54.44,"sma_20":5172.0,"sma_60":5043.67,"sma_120":4986.04},{"date":"2025-06-20","open":5140,"high":5210,"low":5120,"close":5180,"volume":10187,"rsi_14":51.19,"sma_20":5173.5,"sma_60":5049.42,"sma_120":4986.12},{"date":"2025-06-23","open":5180,"high":5180,"low":5000,"close":5060,"volume":31519,"rsi_14":44.79,"sma_20":5170.0,"sma_60":5053.08,"sma_120":4985.04},{"date":"2025-06-24","open":5080,"high":5180,"low":5080,"close":5160,"volume":17066,"rsi_14":51.46,"sma_20":5172.5,"sma_60":5058.42,"sma_120":4984.79},{"date":"2025-06-25","open":5160,"high":5200,"low":5100,"close":5130,"volume":23826,"rsi_14":43.62,"sma_20":5173.5,"sma_60":5063.58,"sma_120":4985.21},{"date":"2025-06-26","open":5130,"high":5150,"low":5060,"close":5110,"volume":11888,"rsi_14":45.05,"sma_20":5174.5,"sma_60":5066.25,"sma_120":4984.88},{"date":"2025-06-27","open":5110,"high":5180,"low":5070,"close":5070,"volume":14720,"rsi_14":38.64,"sma_20":5173.5,"sma_60":5069.58,"sma_120":4984.46},{"date":"2025-06-30","open":5090,"high":5190,"low":5080,"close":5100,"volume":13348,"rsi_14":37.21,"sma_20":5170.5,"sma_60":5075.17,"sma_120":4984.38},{"date":"2025-07-01","open":5110,"high":5150,"low":5100,"close":5110,"volume":35213,"rsi_14":40.74,"sma_20":5168.0,"sma_60":5078.67,"sma_120":4985.04},{"date":"2025-07-02","open":5130,"high":5180,"low":5090,"close":5150,"volume":16532,"rsi_14":44.05,"sma_20":5169.0,"sma_60":5083.33,"sma_120":4985.96},{"date":"2025-07-03","open":5130,"high":5220,"low":5120,"close":5200,"volume":16790,"rsi_14":58.33,"sma_20":5166.5,"sma_60":5089.33,"sma_120":4986.62},{"date":"2025-07-04","open":5200,"high":5220,"low":5100,"close":5120,"volume":33739,"rsi_14":42.42,"sma_20":5162.5,"sma_60":5093.75,"sma_120":4985.96},{"date":"2025-07-07","open":5130,"high":5130,"low":5040,"close":5080,"volume":19190,"rsi_14":45.9,"sma_20":5153.0,"sma_60":5099.33,"sma_120":4985.21},{"date":"2025-07-08","open":5120,"high":5120,"low":5000,"close":5050,"volume":32967,"rsi_14":40.98,"sma_20":5139.5,"sma_60":5101.92,"sma_120":4984.46},{"date":"2025-07-09","open":5090,"high":5100,"low":5010,"close":5060,"volume":21518,"rsi_14":40.98,"sma_20":5129.5,"sma_60":5106.5,"sma_120":4983.71},{"date":"2025-07-10","open":5090,"high":5120,"low":5060,"close":5080,"volume":28923,"rsi_14":41.94,"sma_20":5121.0,"sma_60":5109.67,"sma_120":4983.21},{"date":"2025-07-11","open":5090,"high":5170,"low":5030,"close":5100,"volume":40639,"rsi_14":53.85,"sma_20":5122.0,"sma_60":5111.75,"sma_120":4983.46},{"date":"2025-07-14","open":5130,"high":5140,"low":5080,"close":5120,"volume":13349,"rsi_14":45.45,"sma_20":5117.0,"sma_60":5114.25,"sma_120":4984.46},{"date":"2025-07-15","open":5130,"high":5150,"low":5030,"close":5120,"volume":30016,"rsi_14":48.78,"sma_20":5116.5,"sma_60":5116.5,"sma_120":4985.38},{"date":"2025-07-16","open":5120,"high":5130,"low":5070,"close":5070,"volume":16239,"rsi_14":45.45,"sma_20":5112.0,"sma_60":5117.0,"sma_120":4987.08},{"date":"2025-07-17","open":5110,"high":5110,"low":5050,"close":5100,"volume":13894,"rsi_14":53.49,"sma_20":5108.5,"sma_60":5117.67,"sma_120":4989.04},{"date":"2025-07-18","open":5100,"high":5130,"low":5060,"close":5080,"volume":11960,"rsi_14":47.62,"sma_20":5103.5,"sma_60":5118.0,"sma_120":4990.71},{"date":"2025-07-21","open":5080,"high":5150,"low":5070,"close":5080,"volume":11575,"rsi_14":46.34,"sma_20":5104.5,"sma_60":5118.0,"sma_120":4992.21},{"date":"2025-07-22","open":5080,"high":5120,"low":5050,"close":5070,"volume":16146,"rsi_14":39.47,"sma_20":5100.0,"sma_60":5117.5,"sma_120":4993.29},{"date":"2025-07-23","open":5070,"high":5140,"low":5060,"close":5100,"volume":25598,"rsi_14":36.11,"sma_20":5098.5,"sma_60":5118.5,"sma_120":4995.92},{"date":"2025-07-24","open":5150,"high":5170,"low":5090,"close":5120,"volume":19446,"rsi_14":50.0,"sma_20":5099.0,"sma_60":5119.67,"sma_120":4997.96},{"date":"2025-07-25","open":5120,"high":5130,"low":5060,"close":5110,"volume":9727,"rsi_14":55.56,"sma_20":5101.0,"sma_60":5120.17,"sma_120":5000.17},{"date":"2025-07-28","open":5100,"high":5120,"low":5060,"close":5080,"volume":15306,"rsi_14":55.56,"sma_20":5100.0,"sma_60":5120.5,"sma_120":5002.12},{"date":"2025-07-29","open":5080,"high":5090,"low":5000,"close":5080,"volume":37708,"rsi_14":53.85,"sma_20":5098.5,"sma_60":5120.67,"sma_120":5004.62},{"date":"2025-07-30","open":5050,"high":5190,"low":5030,"close":5100,"volume":11715,"rsi_14":53.85,"sma_20":5096.0,"sma_60":5121.5,"sma_120":5007.12},{"date":"2025-07-31","open":5130,"high":5180,"low":5070,"close":5120,"volume":13579,"rsi_14":53.85,"sma_20":5092.0,"sma_60":5122.67,"sma_120":5009.58},{"date":"2025-08-01","open":5130,"high":6200,"low":5050,"close":5450,"volume":4605760,"rsi_14":78.95,"sma_20":5108.5,"sma_60":5129.67,"sma_120":5014.33},{"date":"2025-08-04","open":5370,"high":5700,"low":5370,"close":5460,"volume":832328,"rsi_14":79.31,"sma_20":5127.5,"sma_60":5136.17,"sma_120":5019.5},{"date":"2025-08-05","open":5640,"high":5700,"low":5480,"close":5520,"volume":267830,"rsi_14":88.14,"sma_20":5151.0,"sma_60":5144.17,"sma_120":5025.0},{"date":"2025-08-06","open":5550,"high":5590,"low":5300,"close":5380,"volume":255095,"rsi_14":70.0,"sma_20":5167.0,"sma_60":5149.33,"sma_120":5029.29},{"date":"2025-08-07","open":5360,"high":6250,"low":5310,"close":5850,"volume":2460454,"rsi_14":83.48,"sma_20":5205.5,"sma_60":5162.0,"sma_120":5037.62},{"date":"2025-08-08","open":5800,"high":6020,"low":5600,"close":5780,"volume":499406,"rsi_14":78.69,"sma_20":5239.5,"sma_60":5173.67,"sma_120":5045.42},{"date":"2025-08-11","open":5740,"high":6090,"low":5610,"close":5720,"volume":715352,"rsi_14":75.59,"sma_20":5269.5,"sma_60":5184.67,"sma_120":5052.92},{"date":"2025-08-12","open":5770,"high":5960,"low":5560,"close":5560,"volume":376818,"rsi_14":66.43,"sma_20":5291.5,"sma_60":5192.67,"sma_120":5058.88},{"date":"2025-08-13","open":5560,"high":5620,"low":5370,"close":5510,"volume":209844,"rsi_14":63.64,"sma_20":5313.5,"sma_60":5198.33,"sma_120":5064.54},{"date":"2025-08-14","open":5490,"high":5610,"low":5390,"close":5440,"volume":149615,"rsi_14":61.07,"sma_20":5330.5,"sma_60":5203.67,"sma_120":5069.71},{"date":"2025-08-18","open":5440,"high":5490,"low":5320,"close":5340,"volume":124743,"rsi_14":58.33,"sma_20":5343.5,"sma_60":5206.83,"sma_120":5073.79},{"date":"2025-08-19","open":5380,"high":5380,"low":5240,"close":5260,"volume":97440,"rsi_14":55.49,"sma_20":5352.5,"sma_60":5209.0,"sma_120":5077.21},{"date":"2025-08-20","open":5280,"high":6290,"low":5260,"close":5550,"volume":5396241,"rsi_14":61.78,"sma_20":5376.5,"sma_60":5216.33,"sma_120":5082.75},{"date":"2025-08-21","open":5600,"high":5870,"low":5460,"close":5470,"volume":633466,"rsi_14":58.88,"sma_20":5395.0,"sma_60":5222.33,"sma_120":5087.58},{"date":"2025-08-22","open":5500,"high":5610,"low":5400,"close":5580,"volume":226839,"rsi_14":53.71,"sma_20":5418.0,"sma_60":5230.5,"sma_120":5093.12},{"date":"2025-08-25","open":5580,"high":5600,"low":5430,"close":5440,"volume":132328,"rsi_14":49.47,"sma_20":5434.5,"sma_60":5236.33,"sma_120":5097.17},{"date":"2025-08-26","open":5440,"high":5480,"low":5320,"close":5360,"volume":124046,"rsi_14":45.79,"sma_20":5448.5,"sma_60":5239.67,"sma_120":5102.12},{"date":"2025-08-27","open":5360,"high":5500,"low":5360,"close":5380,"volume":65226,"rsi_14":50.0,"sma_20":5463.5,"sma_60":5243.33,"sma_120":5107.08},{"date":"2025-08-28","open":5380,"high":5600,"low":5330,"close":5450,"volume":146469,"rsi_14":35.51,"sma_20":5481.0,"sma_60":5248.67,"sma_120":5112.62},{"date":"2025-08-29","open":5450,"high":5480,"low":5360,"close":5400,"volume":76459,"rsi_14":36.03,"sma_20":5495.0,"sma_60":5251.17,"sma_120":5117.38},{"date":"2025-09-01","open":5360,"high":5780,"low":5350,"close":5600,"volume":218064,"rsi_14":46.0,"sma_20":5502.5,"sma_60":5257.83,"sma_120":5123.54},{"date":"2025-09-02","open":5600,"high":5630,"low":5440,"close":5530,"volume":78686,"rsi_14":48.94,"sma_20":5506.0,"sma_60":5262.17,"sma_120":5128.96},{"date":"2025-09-03","open":5550,"high":5770,"low":5510,"close":5650,"volume":125959,"rsi_14":54.73,"sma_20":5512.5,"sma_60":5267.67,"sma_120":5135.5},{"date":"2025-09-04","open":5620,"high":5670,"low":5540,"close":5620,"volume":67394,"rsi_14":56.25,"sma_20":5524.5,"sma_60":5273.67,"sma_120":5142.17},{"date":"2025-09-05","open":5620,"high":5800,"low":5610,"close":5610,"volume":98994,"rsi_14":60.0,"sma_20":5512.5,"sma_60":5279.67,"sma_120":5148.71},{"date":"2025-09-08","open":5590,"high":5620,"low":5490,"close":5550,"volume":64568,"rsi_14":60.9,"sma_20":5501.0,"sma_60":5287.5,"sma_120":5154.83},{"date":"2025-09-09","open":5550,"high":5610,"low":5500,"close":5600,"volume":44604,"rsi_14":52.29,"sma_20":5495.0,"sma_60":5293.83,"sma_120":5161.38},{"date":"2025-09-10","open":5600,"high":5680,"low":5500,"close":5610,"volume":62999,"rsi_14":56.86,"sma_20":5497.5,"sma_60":5301.83,"sma_120":5167.96},{"date":"2025-09-11","open":5610,"high":5710,"low":5570,"close":5580,"volume":69753,"rsi_14":50.0,"sma_20":5501.0,"sma_60":5308.83,"sma_120":5173.88},{"date":"2025-09-12","open":5800,"high":5960,"low":5620,"close":5880,"volume":287324,"rsi_14":70.0,"sma_20":5523.0,"sma_60":5320.67,"sma_120":5182.17},{"date":"2025-09-15","open":5950,"high":5990,"low":5800,"close":5830,"volume":125751,"rsi_14":71.96,"sma_20":5547.5,"sma_60":5331.5,"sma_120":5190.46},{"date":"2025-09-16","open":5830,"high":6000,"low":5780,"close":5860,"volume":126792,"rsi_14":72.22,"sma_20":5577.5,"sma_60":5344.83,"sma_120":5198.96},{"date":"2025-09-17","open":5860,"high":5860,"low":5690,"close":5780,"volume":60546,"rsi_14":65.14,"sma_20":5589.0,"sma_60":5355.17,"sma_120":5206.79},{"date":"2025-09-18","open":5880,"high":5880,"low":5730,"close":5770,"volume":41655,"rsi_14":66.36,"sma_20":5603.0,"sma_60":5365.5,"sma_120":5214.54},{"date":"2025-09-19","open":5750,"high":5840,"low":5690,"close":5690,"volume":32377,"rsi_14":54.84,"sma_20":5608.5,"sma_60":5375.17,"sma_120":5220.71},{"date":"2025-09-22","open":5690,"high":5760,"low":5600,"close":5660,"volume":27686,"rsi_14":57.3,"sma_20":5619.5,"sma_60":5385.0,"sma_120":5227.29},{"date":"2025-09-23","open":5660,"high":5800,"low":5580,"close":5670,"volume":45427,"rsi_14":51.28,"sma_20":5635.0,"sma_60":5394.5,"sma_120":5234.83},{"date":"2025-09-24","open":5660,"high":5770,"low":5440,"close":5470,"volume":88620,"rsi_14":42.11,"sma_20":5639.5,"sma_60":5400.5,"sma_120":5239.58},{"date":"2025-09-25","open":5470,"high":5550,"low":5420,"close":5480,"volume":21527,"rsi_14":43.16,"sma_20":5641.0,"sma_60":5406.0,"sma_120":5244.67},{"date":"2025-09-26","open":5490,"high":5580,"low":5350,"close":5370,"volume":35961,"rsi_14":41.0,"sma_20":5639.5,"sma_60":5408.83,"sma_120":5249.08},{"date":"2025-09-29","open":5460,"high":5470,"low":5350,"close":5430,"volume":16426,"rsi_14":41.58,"sma_20":5631.0,"sma_60":5414.0,"sma_120":5253.88},{"date":"2025-09-30","open":5440,"high":5500,"low":5350,"close":5420,"volume":30205,"rsi_14":40.59,"sma_20":5625.5,"sma_60":5419.67,"sma_120":5259.5},{"date":"2025-10-01","open":5420,"high":5520,"low":5350,"close":5380,"volume":27407,"rsi_14":40.2,"sma_20":5612.0,"sma_60":5425.17,"sma_120":5263.54},{"date":"2025-10-02","open":5440,"high":5500,"low":5400,"close":5460,"volume":50829,"rsi_14":23.75,"sma_20":5604.0,"sma_60":5431.83,"sma_120":5269.17},{"date":"2025-10-10","open":5520,"high":5550,"low":5380,"close":5440,"volume":38227,"rsi_14":24.68,"sma_20":5595.5,"sma_60":5437.83,"sma_120":5273.75},{"date":"2025-10-13","open":5380,"high":5380,"low":5220,"close":5320,"volume":48422,"rsi_14":18.6,"sma_20":5584.0,"sma_60":5441.5,"sma_120":5276.62},{"date":"2025-10-14","open":5350,"high":5440,"low":5230,"close":5290,"volume":48590,"rsi_14":19.75,"sma_20":5568.5,"sma_60":5444.33,"sma_120":5279.29},{"date":"2025-10-15","open":5290,"high":5540,"low":5290,"close":5500,"volume":46724,"rsi_14":37.37,"sma_20":5563.0,"sma_60":5450.67,"sma_120":5283.58},{"date":"2025-10-16","open":5500,"high":5520,"low":5410,"close":5440,"volume":23265,"rsi_14":37.37,"sma_20":5556.0,"sma_60":5456.83,"sma_120":5286.92},{"date":"2025-10-17","open":5330,"high":5470,"low":5310,"close":5330,"volume":36827,"rsi_14":34.58,"sma_20":5528.5,"sma_60":5460.67,"sma_120":5289.17},{"date":"2025-10-20","open":5400,"high":5400,"low":5280,"close":5320,"volume":17610,"rsi_14":33.64,"sma_20":5503.0,"sma_60":5464.67,"sma_120":5291.33},{"date":"2025-10-21","open":5320,"high":5410,"low":5290,"close":5330,"volume":29938,"rsi_14":42.05,"sma_20":5476.5,"sma_60":5468.83,"sma_120":5293.42},{"date":"2025-10-22","open":5330,"high":5420,"low":5290,"close":5390,"volume":12249,"rsi_14":45.16,"sma_20":5457.0,"sma_60":5474.17,"sma_120":5295.83},{"date":"2025-10-23","open":5400,"high":5450,"low":5350,"close":5370,"volume":19604,"rsi_14":50.0,"sma_20":5438.0,"sma_60":5478.67,"sma_120":5298.58},{"date":"2025-10-24","open":5360,"high":5520,"low":5300,"close":5500,"volume":57791,"rsi_14":53.85,"sma_20":5428.5,"sma_60":5485.0,"sma_120":5302.33},{"date":"2025-10-27","open":5500,"high":5590,"low":5440,"close":5570,"volume":32838,"rsi_14":57.73,"sma_20":5424.0,"sma_60":5492.67,"sma_120":5306.42},{"date":"2025-10-28","open":5560,"high":5570,"low":5440,"close":5540,"volume":24905,"rsi_14":58.33,"sma_20":5417.5,"sma_60":5500.33,"sma_120":5310.42},{"date":"2025-10-29","open":5510,"high":5540,"low":5350,"close":5410,"volume":29426,"rsi_14":47.52,"sma_20":5414.5,"sma_60":5505.83,"sma_120":5313.25},{"date":"2025-10-30","open":5410,"high":5500,"low":5250,"close":5250,"volume":46413,"rsi_14":41.74,"sma_20":5403.0,"sma_60":5508.33,"sma_120":5314.92},{"date":"2025-10-31","open":5270,"high":5290,"low":5200,"close":5290,"volume":14783,"rsi_14":48.6,"sma_20":5399.0,"sma_60":5511.17,"sma_120":5316.92},{"date":"2025-11-03","open":5240,"high":5260,"low":5050,"close":5100,"volume":72436,"rsi_14":42.28,"sma_20":5382.5,"sma_60":5505.33,"sma_120":5317.5},{"date":"2025-11-04","open":5100,"high":5210,"low":5010,"close":5140,"volume":67331,"rsi_14":33.02,"sma_20":5368.5,"sma_60":5500.0,"sma_120":5318.08},{"date":"2025-11-05","open":5190,"high":5190,"low":4940,"close":5020,"volume":55454,"rsi_14":31.25,"sma_20":5350.5,"sma_60":5491.67,"sma_120":5317.92},{"date":"2025-11-06","open":5010,"high":5150,"low":5010,"close":5080,"volume":27490,"rsi_14":38.32,"sma_20":5331.5,"sma_60":5486.67,"sma_120":5318.0},{"date":"2025-11-07","open":5080,"high":5080,"low":4995,"close":5080,"volume":37067,"rsi_14":38.68,"sma_20":5313.5,"sma_60":5473.83,"sma_120":5317.92},{"date":"2025-11-10","open":5030,"high":5210,"low":5020,"close":5130,"volume":24708,"rsi_14":40.91,"sma_20":5304.0,"sma_60":5463.0,"sma_120":5318.33},{"date":"2025-11-11","open":5160,"high":5180,"low":5090,"close":5130,"volume":8548,"rsi_14":37.5,"sma_20":5296.0,"sma_60":5453.17,"sma_120":5318.92},{"date":"2025-11-12","open":5130,"high":5200,"low":5060,"close":5200,"volume":7543,"rsi_14":42.2,"sma_20":5281.0,"sma_60":5447.17,"sma_120":5319.92},{"date":"2025-11-13","open":5190,"high":5210,"low":5120,"close":5120,"volume":10298,"rsi_14":31.73,"sma_20":5265.0,"sma_60":5440.67,"sma_120":5319.5},{"date":"2025-11-14","open":5080,"high":5150,"low":5020,"close":5060,"volume":9946,"rsi_14":25.24,"sma_20":5251.5,"sma_60":5434.33,"sma_120":5319.0},{"date":"2025-11-17","open":5040,"high":5090,"low":4985,"close":5000,"volume":85093,"rsi_14":24.53,"sma_20":5235.5,"sma_60":5428.67,"sma_120":5317.75},{"date":"2025-11-18","open":4950,"high":4995,"low":4810,"close":4900,"volume":66620,"rsi_14":25.24,"sma_20":5214.0,"sma_60":5422.67,"sma_120":5315.83},{"date":"2025-11-19","open":5000,"high":6370,"low":4840,"close":6370,"volume":4890188,"rsi_14":73.93,"sma_20":5263.0,"sma_60":5436.33,"sma_120":5326.33},{"date":"2025-11-20","open":6520,"high":7740,"low":6270,"close":7040,"volume":12533215,"rsi_14":79.46,"sma_20":5346.5,"sma_60":5462.5,"sma_120":5342.42},{"date":"2025-11-21","open":7320,"high":7470,"low":6400,"close":6610,"volume":2835656,"rsi_14":73.52,"sma_20":5402.0,"sma_60":5479.67,"sma_120":5355.08},{"date":"2025-11-24","open":6670,"high":7130,"low":6120,"close":6250,"volume":2593928,"rsi_14":65.72,"sma_20":5436.0,"sma_60":5493.17,"sma_120":5364.75},{"date":"2025-11-25","open":6230,"high":6680,"low":5920,"close":6250,"volume":1971022,"rsi_14":68.04,"sma_20":5471.5,"sma_60":5508.0,"sma_120":5373.83},{"date":"2025-11-26","open":6460,"high":6500,"low":5980,"close":6000,"volume":678603,"rsi_14":62.78,"sma_20":5501.0,"sma_60":5518.33,"sma_120":5380.83},{"date":"2025-11-27","open":6010,"high":6090,"low":5710,"close":5820,"volume":434534,"rsi_14":59.79,"sma_20":5529.5,"sma_60":5524.5,"sma_120":5386.58},{"date":"2025-11-28","open":5840,"high":5920,"low":5720,"close":5780,"volume":342771,"rsi_14":58.62,"sma_20":5554.0,"sma_60":5530.83,"sma_120":5391.0},{"date":"2025-12-01","open":5850,"high":5960,"low":5810,"close":5860,"volume":463188,"rsi_14":59.48,"sma_20":5592.0,"sma_60":5535.17,"sma_120":5396.5},{"date":"2025-12-02","open":5940,"high":5940,"low":5750,"close":5800,"volume":177313,"rsi_14":57.81,"sma_20":5625.0,"sma_60":5539.67,"sma_120":5400.92},{"date":"2025-12-03","open":5840,"high":6400,"low":5770,"close":5960,"volume":1245501,"rsi_14":60.71,"sma_20":5672.0,"sma_60":5544.83,"sma_120":5406.25},{"date":"2025-12-04","open":5870,"high":5940,"low":5770,"close":5810,"volume":270499,"rsi_14":59.35,"sma_20":5708.5,"sma_60":5548.0,"sma_120":5410.83},{"date":"2025-12-05","open":5800,"high":5810,"low":5540,"close":5590,"volume":291238,"rsi_14":57.07,"sma_20":5734.0,"sma_60":5547.67,"sma_120":5413.67},{"date":"2025-12-08","open":5650,"high":5720,"low":5600,"close":5670,"volume":128626,"rsi_14":59.28,"sma_20":5761.0,"sma_60":5549.67,"sma_120":5418.58},{"date":"2025-12-09","open":5600,"high":5740,"low":5570,"close":5710,"volume":94357,"rsi_14":37.87,"sma_20":5790.0,"sma_60":5551.5,"sma_120":5422.67},{"date":"2025-12-10","open":5700,"high":5770,"low":5610,"close":5700,"volume":99318,"rsi_14":17.48,"sma_20":5815.0,"sma_60":5553.0,"sma_120":5427.42},{"date":"2025-12-11","open":5680,"high":6000,"low":5650,"close":5880,"volume":227499,"rsi_14":29.83,"sma_20":5853.0,"sma_60":5558.0,"sma_120":5433.42},{"date":"2025-12-12","open":5890,"high":5990,"low":5830,"close":5930,"volume":107989,"rsi_14":39.33,"sma_20":5896.5,"sma_60":5558.83,"sma_120":5439.75},{"date":"2025-12-15","open":6080,"high":6320,"low":5880,"close":5890,"volume":617331,"rsi_14":38.31,"sma_20":5941.0,"sma_60":5559.83,"sma_120":5445.67},{"date":"2025-12-16","open":5940,"high":5990,"low":5790,"close":5810,"volume":119982,"rsi_14":43.07,"sma_20":5986.5,"sma_60":5559.0,"sma_120":5451.92},{"date":"2025-12-17","open":5820,"high":5910,"low":5810,"close":5900,"volume":92943,"rsi_14":53.12,"sma_20":5963.0,"sma_60":5561.0,"sma_120":5458.08},{"date":"2025-12-18","open":5890,"high":5900,"low":5760,"close":5810,"volume":61198,"rsi_14":51.13,"sma_20":5901.5,"sma_60":5562.0,"sma_120":5463.75},{"date":"2025-12-19","open":5810,"high":5860,"low":5740,"close":5850,"volume":71218,"rsi_14":49.61,"sma_20":5863.5,"sma_60":5564.67,"sma_120":5469.92},{"date":"2025-12-22","open":5870,"high":5890,"low":5790,"close":5860,"volume":64590,"rsi_14":52.42,"sma_20":5844.0,"sma_60":5568.0,"sma_120":5476.5},{"date":"2025-12-23","open":5870,"high":5870,"low":5660,"close":5690,"volume":101707,"rsi_14":39.2,"sma_20":5816.0,"sma_60":5568.33,"sma_120":5481.42},{"date":"2025-12-24","open":5690,"high":5740,"low":5640,"close":5680,"volume":37583,"rsi_14":44.14,"sma_20":5800.0,"sma_60":5571.83,"sma_120":5486.17},{"date":"2025-12-26","open":5640,"high":5690,"low":5570,"close":5650,"volume":73414,"rsi_14":53.26,"sma_20":5791.5,"sma_60":5574.67,"sma_120":5490.33},{"date":"2025-12-29","open":5650,"high":5790,"low":5530,"close":5680,"volume":77961,"rsi_14":50.57,"sma_20":5786.5,"sma_60":5579.83,"sma_120":5494.33},{"date":"2025-12-30","open":5680,"high":5680,"low":5490,"close":5500,"volume":63228,"rsi_14":39.6,"sma_20":5768.5,"sma_60":5581.0,"sma_120":5497.5},{"date":"2026-01-02","open":5510,"high":5610,"low":5500,"close":5580,"volume":27084,"rsi_14":44.44,"sma_20":5757.5,"sma_60":5583.67,"sma_120":5501.67},{"date":"2026-01-05","open":5580,"high":5610,"low":5460,"close":5500,"volume":65348,"rsi_14":30.61,"sma_20":5734.5,"sma_60":5585.67,"sma_120":5505.42},{"date":"2026-01-06","open":5500,"high":5630,"low":5380,"close":5410,"volume":179043,"rsi_14":24.51,"sma_20":5714.5,"sma_60":5584.83,"sma_120":5508.33},{"date":"2026-01-07","open":5520,"high":5550,"low":5380,"close":5470,"volume":80974,"rsi_14":29.81,"sma_20":5708.5,"sma_60":5585.33,"sma_120":5511.58},{"date":"2026-01-08","open":5460,"high":5500,"low":5210,"close":5280,"volume":95997,"rsi_14":26.96,"sma_20":5689.0,"sma_60":5584.67,"sma_120":5513.08},{"date":"2026-01-09","open":5320,"high":5360,"low":5260,"close":5310,"volume":38699,"rsi_14":22.94,"sma_20":5669.0,"sma_60":5585.0,"sma_120":5514.67},{"date":"2026-01-12","open":5300,"high":5340,"low":5210,"close":5340,"volume":41146,"rsi_14":27.18,"sma_20":5651.0,"sma_60":5582.33,"sma_120":5516.5},{"date":"2026-01-13","open":5300,"high":5350,"low":5280,"close":5310,"volume":33332,"rsi_14":23.53,"sma_20":5622.5,"sma_60":5580.17,"sma_120":5518.5},{"date":"2026-01-14","open":5480,"high":5480,"low":5250,"close":5310,"volume":28125,"rsi_14":22.77,"sma_20":5591.5,"sma_60":5579.83,"sma_120":5520.25},{"date":"2026-01-15","open":5430,"high":5430,"low":5270,"close":5340,"volume":37713,"rsi_14":29.89,"sma_20":5564.0,"sma_60":5580.17,"sma_120":5522.42},{"date":"2026-01-16","open":5340,"high":5390,"low":5280,"close":5320,"volume":69527,"rsi_14":29.55,"sma_20":5539.5,"sma_60":5580.0,"sma_120":5524.42},{"date":"2026-01-19","open":5300,"high":5320,"low":5200,"close":5220,"volume":70085,"rsi_14":25.0,"sma_20":5481.0,"sma_60":5576.33,"sma_120":5525.67},{"date":"2026-01-20","open":5160,"high":5460,"low":5150,"close":5320,"volume":59392,"rsi_14":39.29,"sma_20":5454.5,"sma_60":5573.33,"sma_120":5527.5},{"date":"2026-01-21","open":5320,"high":5340,"low":5150,"close":5210,"volume":45168,"rsi_14":28.74,"sma_20":5422.0,"sma_60":5567.33,"sma_120":5528.25},{"date":"2026-01-22","open":5240,"high":5540,"low":5160,"close":5400,"volume":107327,"rsi_14":44.9,"sma_20":5407.5,"sma_60":5565.0,"sma_120":5530.67},{"date":"2026-01-23","open":5400,"high":5420,"low":5300,"close":5380,"volume":72836,"rsi_14":48.35,"sma_20":5392.5,"sma_60":5564.5,"sma_120":5533.17},{"date":"2026-01-26","open":5420,"high":5450,"low":5320,"close":5410,"volume":90327,"rsi_14":46.59,"sma_20":5380.5,"sma_60":5567.17,"sma_120":5535.92},{"date":"2026-01-27","open":5410,"high":5410,"low":5310,"close":5340,"volume":43346,"rsi_14":53.95,"sma_20":5363.5,"sma_60":5568.0,"sma_120":5537.92},{"date":"2026-01-28","open":5350,"high":5360,"low":5250,"close":5260,"volume":47716,"rsi_14":46.91,"sma_20":5351.5,"sma_60":5570.67,"sma_120":5539.08},{"date":"2026-01-29","open":5250,"high":5320,"low":5200,"close":5320,"volume":51195,"rsi_14":50.57,"sma_20":5351.5,"sma_60":5570.67,"sma_120":5538.0},{"date":"2026-01-30","open":5320,"high":5350,"low":5150,"close":5180,"volume":56064,"rsi_14":41.84,"sma_20":5331.5,"sma_60":5571.33,"sma_120":5535.67},{"date":"2026-02-02","open":5200,"high":5200,"low":5020,"close":5020,"volume":75118,"rsi_14":36.94,"sma_20":5307.5,"sma_60":5571.33,"sma_120":5531.5},{"date":"2026-02-03","open":5050,"high":5100,"low":5000,"close":5090,"volume":38215,"rsi_14":40.68,"sma_20":5291.5,"sma_60":5571.5,"sma_120":5529.08},{"date":"2026-02-04","open":5120,"high":5200,"low":5050,"close":5170,"volume":29650,"rsi_14":40.23,"sma_20":5331.0,"sma_60":5568.17,"sma_120":5536.75},{"date":"2026-02-05","open":5190,"high":5190,"low":5090,"close":5090,"volume":23366,"rsi_14":38.04,"sma_20":5310.5,"sma_60":5567.33,"sma_120":5533.67},{"date":"2026-02-06","open":5080,"high":5240,"low":4955,"close":5140,"volume":77065,"rsi_14":41.24,"sma_20":5297.0,"sma_60":5569.33,"sma_120":5530.5},{"date":"2026-02-09","open":5140,"high":5220,"low":5140,"close":5140,"volume":22890,"rsi_14":39.36,"sma_20":5280.5,"sma_60":5570.33,"sma_120":5528.5},{"date":"2026-02-10","open":5180,"high":5250,"low":5130,"close":5210,"volume":30738,"rsi_14":44.44,"sma_20":5277.0,"sma_60":5572.5,"sma_120":5523.17},{"date":"2026-02-11","open":5210,"high":5230,"low":5170,"close":5220,"volume":14558,"rsi_14":45.0,"sma_20":5272.5,"sma_60":5574.0,"sma_120":5518.5},{"date":"2026-02-12","open":5230,"high":5270,"low":5170,"close":5240,"volume":25447,"rsi_14":51.09,"sma_20":5267.5,"sma_60":5575.83,"sma_120":5514.5},{"date":"2026-02-13","open":5220,"high":5250,"low":5140,"close":5210,"volume":29478,"rsi_14":43.53,"sma_20":5262.5,"sma_60":5576.0,"sma_120":5511.58},{"date":"2026-02-19","open":5210,"high":5280,"low":5140,"close":5270,"volume":40160,"rsi_14":53.75,"sma_20":5260.5,"sma_60":5578.5,"sma_120":5509.58},{"date":"2026-02-20","open":5270,"high":5410,"low":5210,"close":5300,"volume":82350,"rsi_14":42.19,"sma_20":5258.5,"sma_60":5582.5,"sma_120":5508.42},{"date":"2026-02-23","open":5340,"high":5460,"low":5310,"close":5390,"volume":90049,"rsi_14":50.7,"sma_20":5262.0,"sma_60":5589.0,"sma_120":5508.83},{"date":"2026-02-24","open":5440,"high":5440,"low":5270,"close":5410,"volume":65858,"rsi_14":50.0,"sma_20":5266.5,"sma_60":5597.5,"sma_120":5510.08},{"date":"2026-02-25","open":5410,"high":5410,"low":5300,"close":5360,"volume":51922,"rsi_14":51.47,"sma_20":5273.5,"sma_60":5580.67,"sma_120":5508.5},{"date":"2026-02-26","open":5410,"high":5410,"low":5170,"close":5180,"volume":76465,"rsi_14":44.87,"sma_20":5266.5,"sma_60":5528.17,"sma_120":5503.92},{"date":"2026-02-27","open":5180,"high":5190,"low":5070,"close":5190,"volume":36220,"rsi_14":51.43,"sma_20":5265.5,"sma_60":5526.0,"sma_120":5502.83},{"date":"2026-03-03","open":5190,"high":5220,"low":5050,"close":5140,"volume":63015,"rsi_14":53.73,"sma_20":5252.5,"sma_60":5507.5,"sma_120":5500.33},{"date":"2026-03-04","open":5140,"high":5140,"low":4890,"close":4895,"volume":100546,"rsi_14":35.84,"sma_20":5228.25,"sma_60":5484.92,"sma_120":5496.46},{"date":"2026-03-05","open":4930,"high":5130,"low":4930,"close":5010,"volume":31981,"rsi_14":43.37,"sma_20":5208.25,"sma_60":5468.42,"sma_120":5493.38},{"date":"2026-03-06","open":5060,"high":5100,"low":4930,"close":5090,"volume":11757,"rsi_14":43.94,"sma_20":5195.75,"sma_60":5456.25,"sma_120":5490.38},{"date":"2026-03-09","open":5030,"high":5220,"low":4960,"close":5000,"volume":25920,"rsi_14":39.72,"sma_20":5182.75,"sma_60":5443.25,"sma_120":5487.04},{"date":"2026-03-10","open":5120,"high":5130,"low":5000,"close":5010,"volume":23432,"rsi_14":39.15,"sma_20":5174.75,"sma_60":5429.08,"sma_120":5482.12},{"date":"2026-03-11","open":5080,"high":5120,"low":5000,"close":5070,"volume":28614,"rsi_14":43.58,"sma_20":5173.75,"sma_60":5416.92,"sma_120":5478.29},{"date":"2026-03-12","open":5040,"high":5070,"low":4990,"close":5030,"volume":13198,"rsi_14":38.79,"sma_20":5168.25,"sma_60":5401.42,"sma_120":5473.12},{"date":"2026-03-13","open":5080,"high":5110,"low":5000,"close":5080,"volume":18313,"rsi_14":39.91,"sma_20":5165.25,"sma_60":5389.25,"sma_120":5468.62},{"date":"2026-03-16","open":5170,"high":5170,"low":4995,"close":5090,"volume":16563,"rsi_14":35.15,"sma_20":5159.25,"sma_60":5375.08,"sma_120":5462.38},{"date":"2026-03-17","open":5080,"high":5090,"low":5000,"close":5030,"volume":20498,"rsi_14":31.9,"sma_20":5149.75,"sma_60":5370.25,"sma_120":5459.96},{"date":"2026-03-18","open":5030,"high":5070,"low":5020,"close":5030,"volume":9681,"rsi_14":33.5,"sma_20":5139.25,"sma_60":5358.92,"sma_120":5455.21},{"date":"2026-03-19","open":5020,"high":5040,"low":4985,"close":4995,"volume":19271,"rsi_14":39.18,"sma_20":5128.5,"sma_60":5347.17,"sma_120":5450.08},{"date":"2026-03-20","open":5060,"high":5080,"low":4995,"close":5040,"volume":14862,"rsi_14":41.57,"sma_20":5117.0,"sma_60":5333.17,"sma_120":5445.58},{"date":"2026-03-23","open":4960,"high":5050,"low":4960,"close":5010,"volume":8320,"rsi_14":42.53,"sma_20":5102.5,"sma_60":5317.83,"sma_120":5438.33},{"date":"2026-03-24","open":5040,"high":5050,"low":4985,"close":5000,"volume":13502,"rsi_14":58.27,"sma_20":5083.0,"sma_60":5303.0,"sma_120":5431.42},{"date":"2026-03-25","open":5040,"high":5070,"low":5020,"close":5070,"volume":9934,"rsi_14":55.08,"sma_20":5066.0,"sma_60":5290.67,"sma_120":5424.83},{"date":"2026-03-26","open":5090,"high":5120,"low":5000,"close":5020,"volume":28850,"rsi_14":43.75,"sma_20":5049.0,"sma_60":5276.0,"sma_120":5418.5},{"date":"2026-03-27","open":4990,"high":5100,"low":4985,"close":5060,"volume":16623,"rsi_14":55.88,"sma_20":5043.0,"sma_60":5263.5,"sma_120":5412.75},{"date":"2026-03-30","open":5040,"high":5070,"low":4995,"close":5000,"volume":22341,"rsi_14":49.11,"sma_20":5033.5,"sma_60":5249.33,"sma_120":5407.0},{"date":"2026-03-31","open":5000,"high":5050,"low":4975,"close":5000,"volume":16897,"rsi_14":43.0,"sma_20":5026.5,"sma_60":5235.0,"sma_120":5401.5},{"date":"2026-04-01","open":5050,"high":5080,"low":5020,"close":5070,"volume":7295,"rsi_14":53.77,"sma_20":5035.25,"sma_60":5224.67,"sma_120":5396.5},{"date":"2026-04-02","open":5070,"high":5100,"low":4970,"close":4995,"volume":34459,"rsi_14":42.34,"sma_20":5034.5,"sma_60":5213.25,"sma_120":5392.54},{"date":"2026-04-03","open":5000,"high":5060,"low":4990,"close":5040,"volume":9490,"rsi_14":45.76,"sma_20":5032.0,"sma_60":5203.08,"sma_120":5388.88},{"date":"2026-04-06","open":5040,"high":5050,"low":4995,"close":5020,"volume":14517,"rsi_14":49.09,"sma_20":5033.0,"sma_60":5192.08,"sma_120":5385.96},{"date":"2026-04-07","open":5020,"high":5090,"low":4995,"close":5040,"volume":21070,"rsi_14":50.88,"sma_20":5034.5,"sma_60":5184.42,"sma_120":5382.71},{"date":"2026-04-08","open":5060,"high":5090,"low":5000,"close":5040,"volume":9593,"rsi_14":54.21,"sma_20":5033.0,"sma_60":5175.42,"sma_120":5379.54},{"date":"2026-04-09","open":5040,"high":5090,"low":5030,"close":5070,"volume":12069,"rsi_14":52.88,"sma_20":5035.0,"sma_60":5168.25,"sma_120":5376.96},{"date":"2026-04-10","open":5070,"high":5130,"low":5040,"close":5110,"volume":23431,"rsi_14":59.43,"sma_20":5036.5,"sma_60":5163.25,"sma_120":5374.04},{"date":"2026-04-13","open":5130,"high":5130,"low":5060,"close":5120,"volume":8017,"rsi_14":61.32,"sma_20":5038.0,"sma_60":5157.42,"sma_120":5371.38},{"date":"2026-04-14","open":5120,"high":5170,"low":5060,"close":5110,"volume":20112,"rsi_14":54.26,"sma_20":5042.0,"sma_60":5154.58,"sma_120":5369.62},{"date":"2026-04-15","open":5120,"high":5180,"low":5070,"close":5130,"volume":21029,"rsi_14":62.5,"sma_20":5047.0,"sma_60":5151.58,"sma_120":5368.29},{"date":"2026-04-16","open":5140,"high":5200,"low":5130,"close":5170,"volume":15962,"rsi_14":62.5,"sma_20":5055.75,"sma_60":5148.75,"sma_120":5365.54},{"date":"2026-04-17","open":5180,"high":5240,"low":5140,"close":5230,"volume":25069,"rsi_14":76.14,"sma_20":5065.25,"sma_60":5147.42,"sma_120":5363.79},{"date":"2026-04-20","open":5240,"high":5240,"low":5120,"close":5160,"volume":16150,"rsi_14":65.69,"sma_20":5072.75,"sma_60":5144.92,"sma_120":5362.38},{"date":"2026-04-21","open":5160,"high":5220,"low":5140,"close":5160,"volume":26872,"rsi_14":60.23,"sma_20":5080.75,"sma_60":5141.92,"sma_120":5361.04},{"date":"2026-04-22","open":5170,"high":5200,"low":5090,"close":5140,"volume":15943,"rsi_14":68.83,"sma_20":5084.25,"sma_60":5138.92,"sma_120":5359.46},{"date":"2026-04-23","open":5140,"high":5200,"low":5040,"close":5070,"volume":33015,"rsi_14":53.66,"sma_20":5086.75,"sma_60":5136.42,"sma_120":5356.79},{"date":"2026-04-24","open":5070,"high":5160,"low":5060,"close":5140,"volume":11726,"rsi_14":63.04,"sma_20":5090.75,"sma_60":5133.42,"sma_120":5354.88},{"date":"2026-04-27","open":5110,"high":5300,"low":5110,"close":5220,"volume":33970,"rsi_14":67.31,"sma_20":5101.75,"sma_60":5133.58,"sma_120":5352.54},{"date":"2026-04-28","open":5220,"high":5300,"low":5130,"close":5160,"volume":17037,"rsi_14":60.34,"sma_20":5109.75,"sma_60":5129.58,"sma_120":5349.12},{"date":"2026-04-29","open":5160,"high":5200,"low":5120,"close":5180,"volume":10987,"rsi_14":59.65,"sma_20":5115.25,"sma_60":5126.25,"sma_120":5345.38},{"date":"2026-04-30","open":5160,"high":5220,"low":5090,"close":5160,"volume":18807,"rsi_14":54.72,"sma_20":5143.5,"sma_60":5074.58,"sma_120":5082.04},{"date":"2026-05-04","open":5200,"high":5200,"low":5080,"close":5130,"volume":31238,"rsi_14":50.88,"sma_20":5128.0,"sma_60":5115.75,"sma_120":5343.54},{"date":"2026-05-06","open":5140,"high":5140,"low":5030,"close":5040,"volume":31509,"rsi_14":44.62,"sma_20":5129.0,"sma_60":5114.92,"sma_120":5343.21},{"date":"2026-05-07","open":5030,"high":5070,"low":5010,"close":5040,"volume":18722,"rsi_14":42.86,"sma_20":5129.0,"sma_60":5112.75,"sma_120":5342.88},{"date":"2026-05-08","open":5040,"high":5100,"low":5000,"close":5040,"volume":29580,"rsi_14":38.98,"sma_20":5129.0,"sma_60":5111.92,"sma_120":5342.12},{"date":"2026-05-11","open":5060,"high":5090,"low":5000,"close":5050,"volume":41320,"rsi_14":33.33,"sma_20":5128.0,"sma_60":5110.42,"sma_120":5341.46},{"date":"2026-05-12","open":5050,"high":5070,"low":4965,"close":4975,"volume":45646,"rsi_14":33.03,"sma_20":5121.25,"sma_60":5107.67,"sma_120":5339.58},{"date":"2026-05-13","open":4975,"high":5020,"low":4940,"close":5010,"volume":24649,"rsi_14":37.07,"sma_20":5115.75,"sma_60":5104.33,"sma_120":5338.67},{"date":"2026-05-14","open":5010,"high":5070,"low":4970,"close":5030,"volume":21396,"rsi_14":40.52,"sma_20":5111.75,"sma_60":5101.17,"sma_120":5338.42},{"date":"2026-05-15","open":5050,"high":5050,"low":4860,"close":4935,"volume":54391,"rsi_14":38.84,"sma_20":5102.0,"sma_60":5096.08,"sma_120":5337.88},{"date":"2026-05-18","open":4870,"high":4950,"low":4820,"close":4935,"volume":33491,"rsi_14":30.84,"sma_20":5090.25,"sma_60":5091.5,"sma_120":5338.17},{"date":"2026-05-19","open":4895,"high":4970,"low":4810,"close":4820,"volume":19531,"rsi_14":14.91,"sma_20":5069.75,"sma_60":5084.0,"sma_120":5325.25},{"date":"2026-05-20","open":4820,"high":4895,"low":4755,"close":4835,"volume":33561,"rsi_14":19.05,"sma_20":5053.5,"sma_60":5076.25,"sma_120":5306.88},{"date":"2026-05-21","open":4840,"high":4960,"low":4820,"close":4840,"volume":14022,"rsi_14":16.67,"sma_20":5037.5,"sma_60":5067.08,"sma_120":5292.12},{"date":"2026-05-22","open":4855,"high":4995,"low":4840,"close":4960,"volume":12081,"rsi_14":33.61,"sma_20":5028.5,"sma_60":5059.58,"sma_120":5281.38},{"date":"2026-05-26","open":5000,"high":5040,"low":4905,"close":4960,"volume":9794,"rsi_14":35.34,"sma_20":5023.0,"sma_60":5052.92,"sma_120":5270.62},{"date":"2026-05-27","open":4960,"high":5020,"low":4735,"close":4735,"volume":55659,"rsi_14":28.67,"sma_20":5002.75,"sma_60":5045.5,"sma_120":5260.08},{"date":"2026-05-28","open":4735,"high":4735,"low":4635,"close":4710,"volume":17070,"rsi_14":27.7,"sma_20":4977.25,"sma_60":5037.5,"sma_120":5250.83},{"date":"2026-05-29","open":4695,"high":4780,"low":4530,"close":4685,"volume":47598,"rsi_14":26.8,"sma_20":4953.5,"sma_60":5029.92,"sma_120":5241.71},{"date":"2026-06-01","open":4650,"high":4780,"low":4525,"close":4705,"volume":32245,"rsi_14":27.74,"sma_20":4929.75,"sma_60":5026.75,"sma_120":5232.08},{"date":"2026-06-02","open":4695,"high":4735,"low":4465,"close":4510,"volume":41479,"rsi_14":24.02,"sma_20":4897.25,"sma_60":5018.42,"sma_120":5221.33},{"date":"2026-06-04","open":4530,"high":4730,"low":4485,"close":4615,"volume":14286,"rsi_14":29.53,"sma_20":4871.5,"sma_60":5010.5,"sma_120":5210.12},{"date":"2026-06-05","open":4585,"high":4680,"low":4465,"close":4465,"volume":10960,"rsi_14":24.2,"sma_20":4842.75,"sma_60":5001.58,"sma_120":5198.92},{"date":"2026-06-08","open":4465,"high":4465,"low":4220,"close":4280,"volume":21201,"rsi_14":22.36,"sma_20":4804.75,"sma_60":4989.42,"sma_120":5188.0},{"date":"2026-06-09","open":4325,"high":4530,"low":4325,"close":4445,"volume":11357,"rsi_14":31.85,"sma_20":4775.0,"sma_60":4979.0,"sma_120":5177.79},{"date":"2026-06-10","open":4465,"high":4640,"low":4315,"close":4435,"volume":10315,"rsi_14":34.54,"sma_20":4744.25,"sma_60":4969.08,"sma_120":5167.17},{"date":"2026-06-11","open":4430,"high":4620,"low":4340,"close":4535,"volume":4860,"rsi_14":38.72,"sma_20":4722.25,"sma_60":4960.0,"sma_120":5157.46},{"date":"2026-06-12","open":4600,"high":4700,"low":4560,"close":4590,"volume":2771,"rsi_14":40.94,"sma_20":4701.25,"sma_60":4951.67,"sma_120":5146.71},{"date":"2026-06-15","open":4590,"high":4705,"low":4515,"close":4590,"volume":10642,"rsi_14":35.32,"sma_20":4679.25,"sma_60":4944.33,"sma_120":5135.54},{"date":"2026-06-16","open":4560,"high":4635,"low":4550,"close":4590,"volume":5858,"rsi_14":35.32,"sma_20":4662.0,"sma_60":4937.0,"sma_120":5124.71},{"date":"2026-06-17","open":4595,"high":4650,"low":4540,"close":4590,"volume":15105,"rsi_14":62.14,"sma_20":4564.25,"sma_60":4885.92,"sma_120":5054.12},{"date":"2026-06-18","open":4590,"high":4600,"low":4500,"close":4595,"volume":6332,"rsi_14":44.33,"sma_20":4633.5,"sma_60":4922.83,"sma_120":5103.67},{"date":"2026-06-19","open":4565,"high":4610,"low":4405,"close":4530,"volume":7751,"rsi_14":42.65,"sma_20":4618.25,"sma_60":4914.83,"sma_120":5093.0},{"date":"2026-06-22","open":4460,"high":4530,"low":4340,"close":4510,"volume":7253,"rsi_14":40.76,"sma_20":4601.75,"sma_60":4906.67,"sma_120":5081.83},{"date":"2026-06-23","open":4475,"high":4490,"low":4150,"close":4150,"volume":23125,"rsi_14":35.25,"sma_20":4561.25,"sma_60":4891.33,"sma_120":5067.58},{"date":"2026-06-24","open":4150,"high":4200,"low":3940,"close":4145,"volume":20026,"rsi_14":29.02,"sma_20":4520.5,"sma_60":4876.75,"sma_120":5054.71},{"date":"2026-06-25","open":4080,"high":4395,"low":4080,"close":4145,"volume":9539,"rsi_14":33.51,"sma_20":4491.0,"sma_60":4861.5,"sma_120":5041.92},{"date":"2026-06-26","open":3945,"high":4200,"low":3915,"close":4145,"volume":8248,"rsi_14":41.4,"sma_20":4462.75,"sma_60":4847.25,"sma_120":5029.38},{"date":"2026-06-29","open":4035,"high":4260,"low":4035,"close":4200,"volume":7424,"rsi_14":31.85,"sma_20":4438.5,"sma_60":4833.92,"sma_120":5017.04},{"date":"2026-06-30","open":4200,"high":4300,"low":4175,"close":4210,"volume":6257,"rsi_14":33.33,"sma_20":4413.75,"sma_60":4819.58,"sma_120":5006.29},{"date":"2026-07-01","open":4315,"high":4315,"low":4150,"close":4300,"volume":7810,"rsi_14":32.33,"sma_20":4403.25,"sma_60":4808.0,"sma_120":4995.62},{"date":"2026-07-02","open":4300,"high":4345,"low":4205,"close":4280,"volume":4252,"rsi_14":25.4,"sma_20":4386.5,"sma_60":4795.33,"sma_120":4985.46},{"date":"2026-07-03","open":4155,"high":4385,"low":4050,"close":4230,"volume":5321,"rsi_14":23.53,"sma_20":4374.75,"sma_60":4782.17,"sma_120":4975.62},{"date":"2026-07-06","open":4680,"high":4985,"low":4300,"close":4635,"volume":312886,"rsi_14":52.07,"sma_20":4392.5,"sma_60":4775.42,"sma_120":4968.67},{"date":"2026-07-07","open":4770,"high":5150,"low":4685,"close":4810,"volume":294181,"rsi_14":58.73,"sma_20":4410.75,"sma_60":4771.58,"sma_120":4964.75},{"date":"2026-07-08","open":5090,"high":5800,"low":4850,"close":5010,"volume":1612279,"rsi_14":64.26,"sma_20":4439.5,"sma_60":4770.58,"sma_120":4962.25},{"date":"2026-07-09","open":5170,"high":6510,"low":5050,"close":6510,"volume":3176522,"rsi_14":84.26,"sma_20":4538.25,"sma_60":4793.92,"sma_120":4972.0},{"date":"2026-07-10","open":7300,"high":8460,"low":7300,"close":8460,"volume":1528228,"rsi_14":90.98,"sma_20":4731.75,"sma_60":4849.58,"sma_120":4998.25},{"date":"2026-07-13","open":10230,"high":10990,"low":8860,"close":9300,"volume":10950600,"rsi_14":98.58,"sma_20":4967.25,"sma_60":4919.42,"sma_120":5031.5},{"date":"2026-07-14","open":9490,"high":12000,"low":9490,"close":11170,"volume":9401384,"rsi_14":99.02,"sma_20":5296.25,"sma_60":5020.08,"sma_120":5080.08},{"date":"2026-07-15","open":12220,"high":14520,"low":11800,"close":14520,"volume":5763837,"rsi_14":99.33,"sma_20":5792.75,"sma_60":5175.92,"sma_120":5156.75},{"date":"2026-07-16","open":14520,"high":14520,"low":14520,"close":14520,"volume":0,"rsi_14":99.33,"sma_20":6289.0,"sma_60":5330.75,"sma_120":5234.25},{"date":"2026-07-20","open":14900,"high":17340,"low":10170,"close":10170,"volume":10815335,"rsi_14":70.16,"sma_20":6571.0,"sma_60":5414.25,"sma_120":5274.67},{"date":"2026-07-21","open":9900,"high":10380,"low":8070,"close":8600,"volume":5814974,"rsi_14":63.41,"sma_20":6775.5,"sma_60":5471.58,"sma_120":5302.92},{"date":"2026-07-22","open":8840,"high":9090,"low":8000,"close":8330,"volume":2533518,"rsi_14":62.18,"sma_20":6984.5,"sma_60":5524.75,"sma_120":5327.33},{"date":"2026-07-23","open":8590,"high":8590,"low":8000,"close":8200,"volume":881491,"rsi_14":61.76,"sma_20":7187.25,"sma_60":5576.92,"sma_120":5350.83},{"date":"2026-07-24","open":8010,"high":8130,"low":7410,"close":7570,"volume":742947,"rsi_14":59.69,"sma_20":7358.5,"sma_60":5617.42,"sma_120":5368.83},{"date":"2026-07-27","open":7560,"high":8310,"low":6750,"close":7050,"volume":1407421,"rsi_14":56.96,"sma_20":7503.75,"sma_60":5647.92,"sma_120":5383.08},{"date":"2026-07-28","open":6760,"high":7810,"low":6010,"close":6520,"volume":1730677,"rsi_14":54.83,"sma_20":7619.75,"sma_60":5670.58,"sma_120":5393.58},{"date":"2026-07-29","open":6400,"high":6850,"low":5350,"close":5980,"volume":639923,"rsi_14":52.69,"sma_20":7708.25,"sma_60":5683.92,"sma_120":5399.08},{"date":"2026-07-30","open":5880,"high":6390,"low":5760,"close":5840,"volume":868137,"rsi_14":47.99,"sma_20":7785.25,"sma_60":5695.25,"sma_120":5404.58},{"date":"2026-07-31","open":6300,"high":6700,"low":5930,"close":6130,"volume":1087440,"rsi_14":42.25,"sma_20":7877.75,"sma_60":5711.92,"sma_120":5413.83},{"date":"2026-08-03","open":6260,"high":6560,"low":5940,"close":6200,"volume":530900,"rsi_14":39.13,"sma_20":7976.25,"sma_60":5731.25,"sma_120":5423.08},{"date":"2026-08-04","open":6220,"high":6840,"low":6000,"close":6480,"volume":1394118,"rsi_14":31.49,"sma_20":8068.5,"sma_60":5755.25,"sma_120":5434.0},{"date":"2026-08-05","open":6400,"high":6610,"low":6320,"close":6440,"volume":383783,"rsi_14":6.84,"sma_20":8150.0,"sma_60":5778.58,"sma_120":5445.25},{"date":"2026-08-06","open":6480,"high":6600,"low":6030,"close":6340,"volume":298792,"rsi_14":6.77,"sma_20":8216.5,"sma_60":5800.08,"sma_120":5455.25},{"date":"2026-08-07","open":6340,"high":6470,"low":6040,"close":6080,"volume":231501,"rsi_14":11.92,"sma_20":8195.0,"sma_60":5818.5,"sma_120":5463.08},{"date":"2026-08-10","open":6130,"high":6370,"low":6110,"close":6230,"volume":228757,"rsi_14":20.0,"sma_20":8083.5,"sma_60":5838.83,"sma_120":5471.58},{"date":"2026-08-11","open":6190,"high":7150,"low":6100,"close":6490,"volume":3800082,"rsi_14":26.65,"sma_20":7943.0,"sma_60":5863.17,"sma_120":5482.17},{"date":"2026-08-12","open":6490,"high":6640,"low":6250,"close":6420,"volume":706831,"rsi_14":27.06,"sma_20":7705.5,"sma_60":5887.92,"sma_120":5492.0},{"date":"2026-08-13","open":6440,"high":6450,"low":6180,"close":6200,"volume":354191,"rsi_14":30.26,"sma_20":7289.5,"sma_60":5909.0,"sma_120":5500.25},{"date":"2026-08-14","open":6210,"high":6610,"low":5860,"close":5900,"volume":522580,"rsi_14":32.31,"sma_20":6858.5,"sma_60":5927.0,"sma_120":5505.5},{"date":"2026-08-18","open":5930,"high":5950,"low":5610,"close":5700,"volume":292946,"rsi_14":35.96,"sma_20":6635.0,"sma_60":5941.42,"sma_120":5508.83},{"date":"2026-08-19","open":5560,"high":5690,"low":5350,"close":5570,"volume":176537,"rsi_14":41.83,"sma_20":6483.5,"sma_60":5953.58,"sma_120":5510.33},{"date":"2026-08-20","open":5570,"high":5590,"low":5330,"close":5500,"volume":204121,"rsi_14":43.03,"sma_20":6342.0,"sma_60":5962.58,"sma_120":5511.08},{"date":"2026-08-21","open":5370,"high":5380,"low":5060,"close":5140,"volume":218629,"rsi_14":30.28,"sma_20":6189.0,"sma_60":5965.58,"sma_120":5509.25},{"date":"2026-08-24","open":5140,"high":5190,"low":5010,"close":5030,"volume":111615,"rsi_14":27.06,"sma_20":6062.0,"sma_60":5970.5,"sma_120":5508.0},{"date":"2026-08-25","open":5030,"high":5040,"low":4795,"close":5030,"volume":214205,"rsi_14":18.06,"sma_20":5961.0,"sma_60":5975.83,"sma_120":5506.67},{"date":"2026-08-26","open":5000,"high":5090,"low":4895,"close":4950,"volume":113205,"rsi_14":17.75,"sma_20":5882.5,"sma_60":5980.25,"sma_120":5505.08},{"date":"2026-08-27","open":4950,"high":4985,"low":4820,"close":4845,"volume":104840,"rsi_14":17.71,"sma_20":5825.75,"sma_60":5982.58,"sma_120":5504.67},{"date":"2026-08-28","open":4840,"high":4935,"low":4760,"close":4935,"volume":128886,"rsi_14":23.31,"sma_20":5780.5,"sma_60":5989.67,"sma_120":5504.04},{"date":"2026-08-31","open":4935,"high":4940,"low":4770,"close":4850,"volume":88204,"rsi_14":16.83,"sma_20":5716.5,"sma_60":5993.58,"sma_120":5502.04},{"date":"2026-09-01","open":4840,"high":4940,"low":4770,"close":4920,"volume":110028,"rsi_14":8.47,"sma_20":5652.5,"sma_60":6001.17,"sma_120":5501.38},{"date":"2026-09-02","open":4880,"high":4890,"low":4730,"close":4730,"volume":91613,"rsi_14":7.96,"sma_20":5565.0,"sma_60":6008.67,"sma_120":5499.04},{"date":"2026-09-03","open":4745,"high":4940,"low":4620,"close":4685,"volume":113317,"rsi_14":8.72,"sma_20":5477.25,"sma_60":6012.67,"sma_120":5495.83},{"date":"2026-09-04","open":4710,"high":4875,"low":4685,"close":4820,"volume":100766,"rsi_14":17.66,"sma_20":5401.25,"sma_60":6019.08,"sma_120":5494.08},{"date":"2026-09-07","open":4830,"high":4950,"low":4755,"close":4805,"volume":77193,"rsi_14":19.87,"sma_20":5337.5,"sma_60":6023.58,"sma_120":5491.79},{"date":"2026-09-08","open":4815,"high":4885,"low":4730,"close":4730,"volume":58601,"rsi_14":20.63,"sma_20":5262.5,"sma_60":6025.92,"sma_120":5488.79},{"date":"2026-09-09","open":4735,"high":4845,"low":4725,"close":4790,"volume":81398,"rsi_14":25.0,"sma_20":5177.5,"sma_60":6029.25,"sma_120":5486.79},{"date":"2026-09-10","open":4785,"high":4835,"low":4740,"close":4740,"volume":47487,"rsi_14":31.98,"sma_20":5093.5,"sma_60":6031.75,"sma_120":5484.38},{"date":"2026-09-11","open":4740,"high":5110,"low":4710,"close":4900,"volume":354661,"rsi_14":44.4,"sma_20":5028.5,"sma_60":6036.92,"sma_120":5483.58},{"date":"2026-09-14","open":4900,"high":4915,"low":4795,"close":4810,"volume":73654,"rsi_14":41.2,"sma_20":4974.0,"sma_60":6040.5,"sma_120":5481.67},{"date":"2026-09-15","open":4850,"high":4865,"low":4655,"close":4690,"volume":88461,"rsi_14":39.92,"sma_20":4923.5,"sma_60":6043.17,"sma_120":5479.0},{"date":"2026-09-16","open":4680,"high":4700,"low":4605,"close":4680,"volume":73337,"rsi_14":43.1,"sma_20":4879.0,"sma_60":6046.0,"sma_120":5476.33},{"date":"2026-09-17","open":4660,"high":5190,"low":4655,"close":4745,"volume":37382,"rsi_14":41.88,"sma_20":4841.25,"sma_60":6055.92,"sma_120":5473.62},{"date":"2026-09-18","open":4745,"high":4800,"low":4690,"close":4770,"volume":40003,"rsi_14":46.4,"sma_20":4822.75,"sma_60":6066.33,"sma_120":5471.54},{"date":"2026-09-21","open":4655,"high":4800,"low":4605,"close":4630,"volume":60257,"rsi_14":37.71,"sma_20":4802.75,"sma_60":6074.42,"sma_120":5467.96},{"date":"2026-09-22","open":4630,"high":4660,"low":4555,"close":4570,"volume":74311,"rsi_14":42.38,"sma_20":4779.75,"sma_60":6081.5,"sma_120":5464.38},{"date":"2026-09-23","open":4570,"high":4690,"low":4515,"close":4550,"volume":50160,"rsi_14":43.41,"sma_20":4759.75,"sma_60":6087.33,"sma_120":5460.62},{"date":"2026-09-28","open":4550,"high":4700,"low":4450,"close":4660,"volume":40803,"rsi_14":42.0,"sma_20":4750.5,"sma_60":6094.83,"sma_120":5457.21},{"date":"2026-09-29","open":4615,"high":4695,"low":4550,"close":4585,"volume":40326,"rsi_14":39.62,"sma_20":4733.0,"sma_60":6099.58,"sma_120":5453.79},{"date":"2026-09-30","open":4610,"high":4660,"low":4550,"close":4565,"volume":38364,"rsi_14":41.79,"sma_20":4718.75,"sma_60":6104.33,"sma_120":5449.83},{"date":"2026-10-01","open":4505,"high":4615,"low":4455,"close":4570,"volume":41837,"rsi_14":38.42,"sma_20":4701.25,"sma_60":6110.0,"sma_120":5446.08},{"date":"2026-10-02","open":4560,"high":4580,"low":4370,"close":4470,"volume":84093,"rsi_14":36.5,"sma_20":4688.25,"sma_60":6107.25,"sma_120":5441.33},{"date":"2026-10-06","open":4430,"high":4545,"low":4395,"close":4435,"volume":37070,"rsi_14":23.43,"sma_20":4675.75,"sma_60":6101.0,"sma_120":5436.29},{"date":"2026-10-07","open":4430,"high":4495,"low":4405,"close":4435,"volume":46804,"rsi_14":26.11,"sma_20":4656.5,"sma_60":6091.42,"sma_120":5431.0},{"date":"2026-10-08","open":4435,"high":5250,"low":4205,"close":4440,"volume":843031,"rsi_14":31.34,"sma_20":4638.25,"sma_60":6056.92,"sma_120":5425.42},{"date":"2026-10-12","open":4475,"high":4480,"low":4225,"close":4270,"volume":121170,"rsi_14":25.3,"sma_20":4615.25,"sma_60":5987.08,"sma_120":5418.33},{"date":"2026-10-13","open":4235,"high":4310,"low":4180,"close":4260,"volume":73842,"rsi_14":18.71,"sma_20":4588.75,"sma_60":5903.08,"sma_120":5411.25},{"date":"2026-10-14","open":4260,"high":4420,"low":4190,"close":4285,"volume":72291,"rsi_14":18.71,"sma_20":4566.0,"sma_60":5788.33,"sma_120":5404.21},{"date":"2026-10-15","open":4210,"high":4295,"low":4005,"close":4055,"volume":81832,"rsi_14":16.76,"sma_20":4523.75,"sma_60":5613.92,"sma_120":5394.92},{"date":"2026-10-16","open":4065,"high":4335,"low":4065,"close":4250,"volume":31691,"rsi_14":34.0,"sma_20":4495.75,"sma_60":5442.75,"sma_120":5386.75},{"date":"2026-10-19","open":4270,"high":4300,"low":4100,"close":4260,"volume":24950,"rsi_14":35.35,"sma_20":4474.25,"sma_60":5344.25,"sma_120":5379.25},{"date":"2026-10-20","open":4260,"high":4370,"low":4165,"close":4255,"volume":18883,"rsi_14":27.12,"sma_20":4453.0,"sma_60":5271.83,"sma_120":5371.71},{"date":"2026-10-21","open":4215,"high":4315,"low":4185,"close":4240,"volume":19492,"rsi_14":29.09,"sma_20":4427.75,"sma_60":5203.67,"sma_120":5364.21},{"date":"2026-10-22","open":4195,"high":4330,"low":4075,"close":4170,"volume":29013,"rsi_14":27.43,"sma_20":4397.75,"sma_60":5136.5,"sma_120":5356.71},{"date":"2026-10-23","open":4095,"high":4216,"low":4015,"close":4030,"volume":26915,"rsi_14":23.27,"sma_20":4367.75,"sma_60":5077.5,"sma_120":5347.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.68,"pbr":1.35,"ttm_eps":null,"close":8980.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":30.85,"pbr":0.8,"ttm_eps":null,"close":5380.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.02,"pbr":0.59,"ttm_eps":null,"close":5040.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":20.26,"pbr":0.55,"ttm_eps":null,"close":4765.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.48,"pbr":0.59,"ttm_eps":null,"close":5100.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.61,"ttm_eps":null,"close":5420.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":204.77,"pbr":0.65,"ttm_eps":null,"close":5500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":31.97,"pbr":0.57,"ttm_eps":null,"close":5000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.92,"pbr":0.47,"ttm_eps":null,"close":4210.0}],"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":"한성기업","phase":"above-fold","symbol_resolved":true}