{"status":"ok","report":{"price_analysis":{"current":14470.0,"change_1d":0.6,"change_7d":0.7,"change_30d":2.9,"high_30d":16470.0,"low_30d":13810.0,"position_in_range":25.0,"support":14076.0,"resistance":16204.0},"summary":"신흥(004080)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1324.76억. 현재가 14,400원, 전일 대비 +0.1%, 30일 +2.9%. PER 22.9배 / ROE 3.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 184.00, 기관 순매수 876.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 22.9배입니다. ROE 3.4%입니다. 시가총액 1324.76억. 매출 1058.86억, 영업이익 91.14억.","grade":"C","comment":"PER 22.95배, ROE 3.37%","per":23.06,"pbr":1.13,"roe":3.37,"eps":627.4474284526382,"revenue":105886160924.0,"operating_income":9114098271.0,"net_income":5494475369.0,"market_cap":133120035220,"profit_margin":5.19,"roa":2.51,"operating_margin":8.61,"gross_margin":36.6,"debt_ratio":0.3396135899873011,"total_assets":157241909711.0,"total_equity":117378556687.0,"total_debt":39863353024.0,"dividend_yield":2.35,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.7로 약세 구간입니다. MACD(29.96)가 시그널선(52.50)을 하회합니다(데드크로스). SMA20 14458, SMA60 14196 — 혼조세입니다. 볼린저밴드 14172~14745 (현재 위치 40%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.65217391304347,"macd":29.964621053142764,"macd_signal":52.50382453542949,"sma_20":14458.5,"sma_60":14196.0,"bb_upper":14744.596137688015,"bb_lower":14172.403862311985,"atr_14":346.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 184.00, 기관 순매수 876.00. 30일 누적: 외국인 -1418.00, 기관 2515.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":184.0,"institutional_flow":876.0,"data":[{"date":"2026-10-22","foreign_net":73.0,"institution_net":259.0,"retail_net":-332.0},{"date":"2026-10-21","foreign_net":-76.0,"institution_net":-348.0,"retail_net":424.0},{"date":"2026-10-20","foreign_net":13.0,"institution_net":-42.0,"retail_net":29.0},{"date":"2026-10-19","foreign_net":-1.0,"institution_net":777.0,"retail_net":-776.0},{"date":"2026-10-16","foreign_net":175.0,"institution_net":230.0,"retail_net":-405.0},{"date":"2026-10-15","foreign_net":31.0,"institution_net":152.0,"retail_net":-183.0},{"date":"2026-10-14","foreign_net":19.0,"institution_net":-26.0,"retail_net":7.0},{"date":"2026-10-13","foreign_net":-19.0,"institution_net":38.0,"retail_net":-19.0},{"date":"2026-10-12","foreign_net":20.0,"institution_net":46.0,"retail_net":-66.0},{"date":"2026-10-08","foreign_net":1.0,"institution_net":-139.0,"retail_net":138.0},{"date":"2026-10-07","foreign_net":-235.0,"institution_net":-67.0,"retail_net":302.0},{"date":"2026-10-06","foreign_net":238.0,"institution_net":-304.0,"retail_net":66.0},{"date":"2026-10-02","foreign_net":-41.0,"institution_net":-574.0,"retail_net":615.0},{"date":"2026-10-01","foreign_net":-116.0,"institution_net":65.0,"retail_net":51.0},{"date":"2026-09-30","foreign_net":-7.0,"institution_net":-233.0,"retail_net":240.0},{"date":"2026-09-29","foreign_net":101.0,"institution_net":222.0,"retail_net":-323.0},{"date":"2026-09-28","foreign_net":-2.0,"institution_net":-40.0,"retail_net":42.0},{"date":"2026-09-23","foreign_net":177.0,"institution_net":490.0,"retail_net":-667.0},{"date":"2026-09-22","foreign_net":-91.0,"institution_net":-166.0,"retail_net":257.0},{"date":"2026-09-21","foreign_net":221.0,"institution_net":835.0,"retail_net":-1056.0},{"date":"2026-09-18","foreign_net":-308.0,"institution_net":1185.0,"retail_net":-877.0},{"date":"2026-09-17","foreign_net":-98.0,"institution_net":1.0,"retail_net":97.0},{"date":"2026-09-16","foreign_net":-174.0,"institution_net":-5.0,"retail_net":179.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-14","foreign_net":-168.0,"institution_net":241.0,"retail_net":-73.0},{"date":"2026-09-11","foreign_net":-190.0,"institution_net":14.0,"retail_net":176.0},{"date":"2026-09-10","foreign_net":-237.0,"institution_net":-8.0,"retail_net":245.0},{"date":"2026-09-09","foreign_net":-235.0,"institution_net":-81.0,"retail_net":316.0},{"date":"2026-09-08","foreign_net":-261.0,"institution_net":18.0,"retail_net":243.0},{"date":"2026-09-07","foreign_net":-228.0,"institution_net":-32.0,"retail_net":260.0}],"periods":{"d1":{"foreign_net":73.0,"institution_net":259.0,"retail_net":-332.0},"d3":{"foreign_net":10.0,"institution_net":-131.0,"retail_net":121.0},"d7":{"foreign_net":234.0,"institution_net":1002.0,"retail_net":-1236.0},"d14":{"foreign_net":82.0,"institution_net":67.0,"retail_net":-149.0},"d30":{"foreign_net":-1418.0,"institution_net":2515.0,"retail_net":-1097.0}}},"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 22.95x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 +4.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.5,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":-74.6,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.7,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.9,"unit":"%","percentile":56,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.9x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.92,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.33,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":33.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 22.95x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +4.5%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.34,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":36.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.61,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":23.06,"current_pbr":1.13,"per_5y_high":29.03,"per_5y_low":9.79,"per_5y_avg":18.54,"per_percentile":77.8,"pbr_5y_high":1.13,"pbr_5y_low":1.07,"pbr_5y_avg":1.1,"pbr_percentile":100.0,"per_5y_median":17.54,"pbr_5y_median":1.09,"history":[{"quarter":"2024-Q2","per":9.79,"pbr":1.1},{"quarter":"2024-Q3","per":11.43,"pbr":1.09},{"quarter":"2024-Q4","per":14.61,"pbr":1.09},{"quarter":"2025-Q1","per":18.36,"pbr":1.13},{"quarter":"2025-Q2","per":17.54,"pbr":1.11},{"quarter":"2025-Q3","per":17.3,"pbr":1.07},{"quarter":"2025-Q4","per":29.03,"pbr":1.09},{"quarter":"2026-Q1","per":26.65,"pbr":1.1},{"quarter":"2026-Q2","per":22.14,"pbr":1.08},{"quarter":"현재","per":23.06,"pbr":1.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13893.5088,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":13626.3252,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":13790.0625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":14175.7969,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14206.5498,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13553.2627,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13808.5732,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":13700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":13890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":9.79,"eps":1419.1921,"close":13893.51,"source":"reported"},{"date":"2024-07","per":9.55,"eps":1419.1921,"close":13549.99,"source":"reported"},{"date":"2024-08","per":9.62,"eps":1419.1921,"close":13654.95,"source":"reported"},{"date":"2024-09","per":11.43,"eps":1192.2641,"close":13626.33,"source":"reported"},{"date":"2024-10","per":11.45,"eps":1192.2641,"close":13654.95,"source":"reported"},{"date":"2024-11","per":11.44,"eps":1192.2641,"close":13645.41,"source":"reported"},{"date":"2024-12","per":14.61,"eps":944.1749,"close":13790.06,"source":"reported"},{"date":"2025-01","per":14.75,"eps":944.1749,"close":13925.07,"source":"reported"},{"date":"2025-02","per":14.74,"eps":944.1749,"close":13915.42,"source":"reported"},{"date":"2025-03","per":18.36,"eps":772.1684,"close":14175.8,"source":"reported"},{"date":"2025-04","per":18.1,"eps":772.1684,"close":13973.29,"source":"reported"},{"date":"2025-05","per":18.22,"eps":772.1684,"close":14069.72,"source":"reported"},{"date":"2025-06","per":17.54,"eps":809.769,"close":14206.55,"source":"reported"},{"date":"2025-07","per":17.1,"eps":809.769,"close":13845.78,"source":"reported"},{"date":"2025-08","per":16.73,"eps":809.769,"close":13543.51,"source":"reported"},{"date":"2025-09","per":17.3,"eps":783.441,"close":13553.26,"source":"reported"},{"date":"2025-10","per":17.09,"eps":783.441,"close":13387.5,"source":"reported"},{"date":"2025-11","per":16.81,"eps":783.441,"close":13172.99,"source":"reported"},{"date":"2025-12","per":29.03,"eps":475.5893,"close":13808.57,"source":"reported"},{"date":"2026-01","per":28.06,"eps":475.5893,"close":13344.67,"source":"reported"},{"date":"2026-02","per":28.99,"eps":475.5893,"close":13788.83,"source":"reported"},{"date":"2026-03","per":26.65,"eps":514.0404,"close":13700.0,"source":"reported"},{"date":"2026-04","per":26.86,"eps":514.0404,"close":13808.57,"source":"reported"},{"date":"2026-05","per":26.11,"eps":514.0404,"close":13423.63,"source":"reported"},{"date":"2026-06","per":22.14,"eps":627.4474,"close":13890.0,"source":"reported"},{"date":"2026-07","per":22.34,"eps":627.4474,"close":14020.0,"source":"reported"},{"date":"2026-08","per":22.44,"eps":627.4474,"close":14080.0,"source":"reported"},{"date":"2026-09","per":23.46,"eps":627.4474,"close":14720.0,"source":"reported"},{"date":"2026-10","per":22.98,"eps":627.4474,"close":14420.0,"source":"reported"}],"trailing_per_history_meta":{"avg":18.75,"std":5.97,"upper_1sd":24.72,"lower_1sd":12.78,"current":22.98,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.35,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 54%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":53.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.33,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.35,"summary":"배당수익률 2.35%","metrics":[{"name":"배당수익률","value":2.35,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"22.9배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:24.010703+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03366768624986577,"dividend_yield":null,"eps":425.0,"revenue":26282382227.0,"operating_income":3643861213.0,"net_income":3951864419.0,"market_cap":null,"profit_margin":0.1503617284334383,"operating_margin":0.13864272962504312,"roa":0.0251323863101336,"gross_margin":0.3660110685901867,"total_equity":117378556687.0,"total_assets":157241909711.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":47.34,"pbr":1.14,"roe":0.007227947025827176,"dividend_yield":2.35,"eps":87.65,"revenue":25154905055.0,"operating_income":805650195.0,"net_income":823916985.0,"market_cap":132200000000.0,"profit_margin":0.03275373066201382,"operating_margin":0.03202755857112099,"roa":0.0053573239245236865,"gross_margin":0.2953220826219493,"total_equity":113990457049.0,"total_assets":153792639125.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0023449878997784065,"dividend_yield":null,"eps":-49.19889790827353,"revenue":30350120934.0,"operating_income":3174560983.0,"net_income":-272020421.0,"market_cap":null,"profit_margin":-0.008962745868180928,"operating_margin":0.10459796815648498,"roa":-0.0018179238060531857,"gross_margin":0.31201007500407213,"total_equity":116000778096.0,"total_assets":149632465395.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00850533716791887,"dividend_yield":null,"eps":163.99632636091178,"revenue":24098752708.0,"operating_income":1490025880.0,"net_income":990714386.0,"market_cap":null,"profit_margin":0.04111060842045635,"operating_margin":0.06183000000267068,"roa":0.006454019478515868,"gross_margin":0.3042980060360392,"total_equity":116481494671.0,"total_assets":153503470093.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016559916098610492,"dividend_yield":null,"eps":311.59302008573235,"revenue":24542121157.0,"operating_income":1698704385.0,"net_income":1935703834.0,"market_cap":null,"profit_margin":0.07887271933900836,"operating_margin":0.06921587478658049,"roa":0.012964257664659444,"gross_margin":0.33395956985821834,"total_equity":116890920369.0,"total_assets":149310811623.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.002417661393465849,"dividend_yield":null,"eps":49.19889790827353,"revenue":23615922908.0,"operating_income":727830213.0,"net_income":278594730.0,"market_cap":null,"profit_margin":0.011796902076845143,"operating_margin":0.030819469382390483,"roa":0.001885513251611886,"gross_margin":0.29428500004315816,"total_equity":115233146690.0,"total_assets":147755381598.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012311309462198109,"dividend_yield":null,"eps":258.65275730490225,"revenue":26687244319.0,"operating_income":2061366771.0,"net_income":1430089594.0,"market_cap":null,"profit_margin":0.053587008718687636,"operating_margin":0.07724164946968348,"roa":0.010111809926976011,"gross_margin":0.3082388779700069,"total_equity":116160640620.0,"total_assets":141427657791.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009150143072226639,"dividend_yield":null,"eps":190.32427520019954,"revenue":23836807399.0,"operating_income":898492855.0,"net_income":1052301813.0,"market_cap":null,"profit_margin":0.04414608866807163,"operating_margin":0.037693506515377284,"roa":0.006998900067277769,"gross_margin":0.2870725283993809,"total_equity":115003864387.0,"total_assets":150352455798.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.013130274971018104,"dividend_yield":null,"eps":273.99244369062995,"revenue":24980633406.0,"operating_income":1898920777.0,"net_income":1514902631.0,"market_cap":null,"profit_margin":0.060643083238879826,"operating_margin":0.0760157177016939,"roa":0.010633914577923672,"gross_margin":0.3282839210566333,"total_equity":115374783418.0,"total_assets":142459544874.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010743945903827542,"dividend_yield":null,"eps":221.20543928493643,"revenue":26250914862.0,"operating_income":1419085820.0,"net_income":1223043590.0,"market_cap":null,"profit_margin":0.0465905129946705,"operating_margin":0.05405852814883127,"roa":0.008425931723260964,"gross_margin":0.2917005012684194,"total_equity":113835605740.0,"total_assets":145152326196.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.024600543237094288,"dividend_yield":null,"eps":506.74195170374946,"revenue":28770487541.0,"operating_income":4222531193.0,"net_income":2801773310.0,"market_cap":null,"profit_margin":0.0973835881650345,"operating_margin":0.1467660632091337,"roa":0.01996541227651528,"gross_margin":0.3425765996128623,"total_equity":113890708957.0,"total_assets":140331352601.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02066447429629911,"dividend_yield":null,"eps":417.25222365707185,"revenue":27442084166.0,"operating_income":2868655128.0,"net_income":2306985123.0,"market_cap":null,"profit_margin":0.08406741663806615,"operating_margin":0.10453488556653383,"roa":0.016159014100523995,"gross_margin":0.3226117488542944,"total_equity":111640155463.0,"total_assets":142767690445.0}],"current_price":14470.0,"change_pct":0.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":10150.0},{"date":"2017-01-11","close":10250.0},{"date":"2017-01-12","close":10200.0},{"date":"2017-01-13","close":10000.0},{"date":"2017-01-16","close":10300.0},{"date":"2017-01-17","close":10300.0},{"date":"2017-01-18","close":10350.0},{"date":"2017-01-19","close":10250.0},{"date":"2017-01-20","close":10250.0},{"date":"2017-01-23","close":10200.0},{"date":"2017-01-24","close":10250.0},{"date":"2017-01-25","close":10300.0},{"date":"2017-01-26","close":10500.0},{"date":"2017-01-31","close":10500.0},{"date":"2017-02-01","close":10600.0},{"date":"2017-02-02","close":10200.0},{"date":"2017-02-03","close":10300.0},{"date":"2017-02-06","close":10450.0},{"date":"2017-02-07","close":10450.0},{"date":"2017-02-08","close":10550.0},{"date":"2017-02-09","close":10550.0},{"date":"2017-02-10","close":10750.0},{"date":"2017-02-13","close":10800.0},{"date":"2017-02-14","close":10850.0},{"date":"2017-02-15","close":10900.0},{"date":"2017-02-16","close":10800.0},{"date":"2017-02-17","close":10800.0},{"date":"2017-02-20","close":10550.0},{"date":"2017-02-21","close":10450.0},{"date":"2017-02-22","close":10650.0},{"date":"2017-02-23","close":10800.0},{"date":"2017-02-24","close":10600.0},{"date":"2017-02-27","close":10600.0},{"date":"2017-02-28","close":10900.0},{"date":"2017-03-02","close":10800.0},{"date":"2017-03-03","close":10700.0},{"date":"2017-03-06","close":10450.0},{"date":"2017-03-07","close":10650.0},{"date":"2017-03-08","close":10850.0},{"date":"2017-03-09","close":11200.0},{"date":"2017-03-10","close":11150.0},{"date":"2017-03-13","close":11100.0},{"date":"2017-03-14","close":11100.0},{"date":"2017-03-15","close":10850.0},{"date":"2017-03-16","close":10650.0},{"date":"2017-03-17","close":10950.0},{"date":"2017-03-20","close":11000.0},{"date":"2017-03-21","close":10900.0},{"date":"2017-03-22","close":11000.0},{"date":"2017-03-23","close":11000.0},{"date":"2017-03-24","close":10800.0},{"date":"2017-03-27","close":11000.0},{"date":"2017-03-28","close":11000.0},{"date":"2017-03-29","close":10850.0},{"date":"2017-03-30","close":11050.0},{"date":"2017-03-31","close":10900.0},{"date":"2017-04-03","close":11100.0},{"date":"2017-04-04","close":10950.0},{"date":"2017-04-05","close":11050.0},{"date":"2017-04-06","close":10900.0},{"date":"2017-04-07","close":11350.0},{"date":"2017-04-10","close":11200.0},{"date":"2017-04-11","close":11250.0},{"date":"2017-04-12","close":11400.0},{"date":"2017-04-13","close":11150.0},{"date":"2017-04-14","close":11250.0},{"date":"2017-04-17","close":11450.0},{"date":"2017-04-18","close":11350.0},{"date":"2017-04-19","close":11350.0},{"date":"2017-04-20","close":11300.0},{"date":"2017-04-21","close":11400.0},{"date":"2017-04-24","close":11250.0},{"date":"2017-04-25","close":11100.0},{"date":"2017-04-26","close":11300.0},{"date":"2017-04-27","close":11050.0},{"date":"2017-04-28","close":11100.0},{"date":"2017-05-02","close":11150.0},{"date":"2017-05-04","close":10900.0},{"date":"2017-05-08","close":11200.0},{"date":"2017-05-10","close":10950.0},{"date":"2017-05-11","close":11100.0},{"date":"2017-05-12","close":11100.0},{"date":"2017-05-15","close":11250.0},{"date":"2017-05-16","close":11100.0},{"date":"2017-05-17","close":11000.0},{"date":"2017-05-18","close":11000.0},{"date":"2017-05-19","close":11150.0},{"date":"2017-05-22","close":11100.0},{"date":"2017-05-23","close":11000.0},{"date":"2017-05-24","close":11100.0},{"date":"2017-05-25","close":11100.0},{"date":"2017-05-26","close":11100.0},{"date":"2017-05-29","close":11050.0},{"date":"2017-05-30","close":10950.0},{"date":"2017-05-31","close":11000.0},{"date":"2017-06-01","close":11000.0},{"date":"2017-06-02","close":10850.0},{"date":"2017-06-05","close":10700.0},{"date":"2017-06-07","close":10750.0},{"date":"2017-06-08","close":10700.0},{"date":"2017-06-09","close":10800.0},{"date":"2017-06-12","close":10800.0},{"date":"2017-06-13","close":10700.0},{"date":"2017-06-14","close":10950.0},{"date":"2017-06-15","close":10950.0},{"date":"2017-06-16","close":10850.0},{"date":"2017-06-19","close":10750.0},{"date":"2017-06-20","close":10750.0},{"date":"2017-06-21","close":10600.0},{"date":"2017-06-22","close":10800.0},{"date":"2017-06-23","close":10950.0},{"date":"2017-06-26","close":10900.0},{"date":"2017-06-27","close":10850.0},{"date":"2017-06-28","close":10900.0},{"date":"2017-06-29","close":10900.0},{"date":"2017-06-30","close":11050.0},{"date":"2017-07-03","close":11100.0},{"date":"2017-07-04","close":10850.0},{"date":"2017-07-05","close":10950.0},{"date":"2017-07-06","close":10950.0},{"date":"2017-07-07","close":10950.0},{"date":"2017-07-10","close":10850.0},{"date":"2017-07-11","close":11000.0},{"date":"2017-07-12","close":10850.0},{"date":"2017-07-13","close":10900.0},{"date":"2017-07-14","close":10800.0},{"date":"2017-07-17","close":10800.0},{"date":"2017-07-18","close":10900.0},{"date":"2017-07-19","close":10850.0},{"date":"2017-07-20","close":10850.0},{"date":"2017-07-21","close":10800.0},{"date":"2017-07-24","close":10750.0},{"date":"2017-07-25","close":10750.0},{"date":"2017-07-26","close":10650.0},{"date":"2017-07-27","close":10900.0},{"date":"2017-07-28","close":10950.0},{"date":"2017-07-31","close":11000.0},{"date":"2017-08-01","close":11050.0},{"date":"2017-08-02","close":10750.0},{"date":"2017-08-03","close":10850.0},{"date":"2017-08-04","close":10800.0},{"date":"2017-08-07","close":10800.0},{"date":"2017-08-08","close":10750.0},{"date":"2017-08-09","close":10750.0},{"date":"2017-08-10","close":10500.0},{"date":"2017-08-11","close":10700.0},{"date":"2017-08-14","close":10500.0},{"date":"2017-08-16","close":10650.0},{"date":"2017-08-17","close":10700.0},{"date":"2017-08-18","close":10850.0},{"date":"2017-08-21","close":10750.0},{"date":"2017-08-22","close":10750.0},{"date":"2017-08-23","close":10700.0},{"date":"2017-08-24","close":10650.0},{"date":"2017-08-25","close":10650.0},{"date":"2017-08-28","close":10650.0},{"date":"2017-08-29","close":10650.0},{"date":"2017-08-30","close":10600.0},{"date":"2017-08-31","close":10600.0},{"date":"2017-09-01","close":10600.0},{"date":"2017-09-04","close":10400.0},{"date":"2017-09-05","close":10500.0},{"date":"2017-09-06","close":10500.0},{"date":"2017-09-07","close":10500.0},{"date":"2017-09-08","close":10500.0},{"date":"2017-09-11","close":10500.0},{"date":"2017-09-12","close":10500.0},{"date":"2017-09-13","close":10650.0},{"date":"2017-09-14","close":10500.0},{"date":"2017-09-15","close":10500.0},{"date":"2017-09-18","close":10600.0},{"date":"2017-09-19","close":10450.0},{"date":"2017-09-20","close":10400.0},{"date":"2017-09-21","close":10500.0},{"date":"2017-09-22","close":10400.0},{"date":"2017-09-25","close":10200.0},{"date":"2017-09-26","close":10250.0},{"date":"2017-09-27","close":10350.0},{"date":"2017-09-28","close":10400.0},{"date":"2017-09-29","close":10450.0},{"date":"2017-10-10","close":10350.0},{"date":"2017-10-11","close":10300.0},{"date":"2017-10-12","close":10400.0},{"date":"2017-10-13","close":10350.0},{"date":"2017-10-16","close":10350.0},{"date":"2017-10-17","close":10250.0},{"date":"2017-10-18","close":10250.0},{"date":"2017-10-19","close":10500.0},{"date":"2017-10-20","close":10500.0},{"date":"2017-10-23","close":10450.0},{"date":"2017-10-24","close":10400.0},{"date":"2017-10-25","close":10400.0},{"date":"2017-10-26","close":10350.0},{"date":"2017-10-27","close":10350.0},{"date":"2017-10-30","close":10350.0},{"date":"2017-10-31","close":10450.0},{"date":"2017-11-01","close":10500.0},{"date":"2017-11-02","close":10450.0},{"date":"2017-11-03","close":10500.0},{"date":"2017-11-06","close":10500.0},{"date":"2017-11-07","close":10600.0},{"date":"2017-11-08","close":10550.0},{"date":"2017-11-09","close":11250.0},{"date":"2017-11-10","close":11300.0},{"date":"2017-11-13","close":11250.0},{"date":"2017-11-14","close":11150.0},{"date":"2017-11-15","close":11300.0},{"date":"2017-11-16","close":11550.0},{"date":"2017-11-17","close":11450.0},{"date":"2017-11-20","close":11400.0},{"date":"2017-11-21","close":11300.0},{"date":"2017-11-22","close":11000.0},{"date":"2017-11-23","close":11100.0},{"date":"2017-11-24","close":11250.0},{"date":"2017-11-27","close":11500.0},{"date":"2017-11-28","close":11350.0},{"date":"2017-11-29","close":11500.0},{"date":"2017-11-30","close":11350.0},{"date":"2017-12-01","close":11200.0},{"date":"2017-12-04","close":11300.0},{"date":"2017-12-05","close":11050.0},{"date":"2017-12-06","close":11000.0},{"date":"2017-12-07","close":10650.0},{"date":"2017-12-08","close":10600.0},{"date":"2017-12-11","close":10850.0},{"date":"2017-12-12","close":10900.0},{"date":"2017-12-13","close":10900.0},{"date":"2017-12-14","close":10900.0},{"date":"2017-12-15","close":10700.0},{"date":"2017-12-18","close":10750.0},{"date":"2017-12-19","close":10450.0},{"date":"2017-12-20","close":10400.0},{"date":"2017-12-21","close":10300.0},{"date":"2017-12-22","close":10650.0},{"date":"2017-12-26","close":10850.0},{"date":"2017-12-27","close":11000.0},{"date":"2017-12-28","close":11100.0},{"date":"2018-01-02","close":8989.1943},{"date":"2018-01-03","close":9540.4199},{"date":"2018-01-04","close":9540.4199},{"date":"2018-01-05","close":9243.6045},{"date":"2018-01-08","close":9328.4092},{"date":"2018-01-09","close":9158.8018},{"date":"2018-01-10","close":9243.6045},{"date":"2018-01-11","close":9286.0068},{"date":"2018-01-12","close":9073.999},{"date":"2018-01-15","close":9116.3984},{"date":"2018-01-16","close":9073.999},{"date":"2018-01-17","close":8989.1943},{"date":"2018-01-18","close":9158.8018},{"date":"2018-01-19","close":9370.8125},{"date":"2018-01-22","close":9370.8125},{"date":"2018-01-23","close":9498.0166},{"date":"2018-01-24","close":9328.4092},{"date":"2018-01-25","close":9498.0166},{"date":"2018-01-26","close":9582.8203},{"date":"2018-01-29","close":9752.4307},{"date":"2018-01-30","close":9667.6211},{"date":"2018-01-31","close":9625.2207},{"date":"2018-02-01","close":9582.8203},{"date":"2018-02-02","close":9455.6162},{"date":"2018-02-05","close":9328.4092},{"date":"2018-02-06","close":9201.2031},{"date":"2018-02-07","close":9455.6162},{"date":"2018-02-08","close":9413.2109},{"date":"2018-02-09","close":9370.8125},{"date":"2018-02-12","close":9201.2031},{"date":"2018-02-13","close":9328.4092},{"date":"2018-02-14","close":9243.6045},{"date":"2018-02-19","close":9243.6045},{"date":"2018-02-20","close":9286.0068},{"date":"2018-02-21","close":9370.8125},{"date":"2018-02-22","close":9201.2031},{"date":"2018-02-23","close":9201.2031},{"date":"2018-02-26","close":9328.4092},{"date":"2018-02-27","close":9498.0166},{"date":"2018-02-28","close":9243.6045},{"date":"2018-03-02","close":9286.0068},{"date":"2018-03-05","close":9073.999},{"date":"2018-03-06","close":8946.793},{"date":"2018-03-07","close":9073.999},{"date":"2018-03-08","close":9116.3984},{"date":"2018-03-09","close":9158.8018},{"date":"2018-03-12","close":9243.6045},{"date":"2018-03-13","close":9667.6211},{"date":"2018-03-14","close":9625.2207},{"date":"2018-03-15","close":9455.6162},{"date":"2018-03-16","close":9540.4199},{"date":"2018-03-19","close":9540.4199},{"date":"2018-03-20","close":9540.4199},{"date":"2018-03-21","close":9455.6162},{"date":"2018-03-22","close":9201.2031},{"date":"2018-03-23","close":8819.585},{"date":"2018-03-26","close":8989.1943},{"date":"2018-03-27","close":9116.3984},{"date":"2018-03-28","close":9073.999},{"date":"2018-03-29","close":9116.3984},{"date":"2018-03-30","close":9498.0166},{"date":"2018-04-02","close":9158.8018},{"date":"2018-04-03","close":9158.8018},{"date":"2018-04-04","close":9243.6045},{"date":"2018-04-05","close":9413.2109},{"date":"2018-04-06","close":9116.3984},{"date":"2018-04-09","close":8946.793},{"date":"2018-04-10","close":9116.3984},{"date":"2018-04-11","close":9073.999},{"date":"2018-04-12","close":9201.2031},{"date":"2018-04-13","close":9116.3984},{"date":"2018-04-16","close":9116.3984},{"date":"2018-04-17","close":9286.0068},{"date":"2018-04-18","close":9328.4092},{"date":"2018-04-19","close":9201.2031},{"date":"2018-04-20","close":9201.2031},{"date":"2018-04-23","close":9073.999},{"date":"2018-04-24","close":8989.1943},{"date":"2018-04-25","close":9073.999},{"date":"2018-04-26","close":9116.3984},{"date":"2018-04-27","close":9158.8018},{"date":"2018-04-30","close":8946.793},{"date":"2018-05-02","close":8946.793},{"date":"2018-05-03","close":9073.999},{"date":"2018-05-04","close":8904.3916},{"date":"2018-05-08","close":8946.793},{"date":"2018-05-09","close":8989.1943},{"date":"2018-05-10","close":9116.3984},{"date":"2018-05-11","close":9540.4199},{"date":"2018-05-14","close":9540.4199},{"date":"2018-05-15","close":9455.6162},{"date":"2018-05-16","close":9286.0068},{"date":"2018-05-17","close":9328.4092},{"date":"2018-05-18","close":9498.0166},{"date":"2018-05-21","close":9794.8281},{"date":"2018-05-23","close":10134.0439},{"date":"2018-05-24","close":9964.4365},{"date":"2018-05-25","close":9837.2285},{"date":"2018-05-28","close":10049.2422},{"date":"2018-05-29","close":9625.2207},{"date":"2018-05-30","close":9625.2207},{"date":"2018-05-31","close":9667.6211},{"date":"2018-06-01","close":9794.8281},{"date":"2018-06-04","close":10346.0527},{"date":"2018-06-05","close":10091.6436},{"date":"2018-06-07","close":10134.0439},{"date":"2018-06-08","close":9837.2285},{"date":"2018-06-11","close":9837.2285},{"date":"2018-06-12","close":9752.4307},{"date":"2018-06-14","close":9922.0361},{"date":"2018-06-15","close":9964.4365},{"date":"2018-06-18","close":9667.6211},{"date":"2018-06-19","close":9752.4307},{"date":"2018-06-20","close":9879.6328},{"date":"2018-06-21","close":9582.8203},{"date":"2018-06-22","close":9540.4199},{"date":"2018-06-25","close":9794.8281},{"date":"2018-06-26","close":10049.2422},{"date":"2018-06-27","close":9667.6211},{"date":"2018-06-28","close":9753.1768},{"date":"2018-06-29","close":9924.2861},{"date":"2018-07-02","close":9667.6221},{"date":"2018-07-03","close":9197.0762},{"date":"2018-07-04","close":9239.8535},{"date":"2018-07-05","close":8683.752},{"date":"2018-07-06","close":9111.5225},{"date":"2018-07-09","close":9111.5225},{"date":"2018-07-10","close":9154.2988},{"date":"2018-07-11","close":9197.0762},{"date":"2018-07-12","close":9368.1846},{"date":"2018-07-13","close":9325.4072},{"date":"2018-07-16","close":9197.0762},{"date":"2018-07-17","close":9325.4072},{"date":"2018-07-18","close":9453.7402},{"date":"2018-07-19","close":9282.6289},{"date":"2018-07-20","close":9239.8535},{"date":"2018-07-23","close":9154.2988},{"date":"2018-07-24","close":9111.5225},{"date":"2018-07-25","close":9111.5225},{"date":"2018-07-26","close":9068.7461},{"date":"2018-07-27","close":9239.8535},{"date":"2018-07-30","close":9368.1846},{"date":"2018-07-31","close":9154.2988},{"date":"2018-08-01","close":9325.4072},{"date":"2018-08-02","close":9239.8535},{"date":"2018-08-03","close":9282.6289},{"date":"2018-08-06","close":9410.9619},{"date":"2018-08-07","close":9410.9619},{"date":"2018-08-08","close":9239.8535},{"date":"2018-08-09","close":9410.9619},{"date":"2018-08-10","close":9154.2988},{"date":"2018-08-13","close":9154.2988},{"date":"2018-08-14","close":8812.082},{"date":"2018-08-16","close":8812.082},{"date":"2018-08-17","close":8940.4141},{"date":"2018-08-20","close":8854.8594},{"date":"2018-08-21","close":8897.6348},{"date":"2018-08-22","close":8726.5303},{"date":"2018-08-23","close":8983.1904},{"date":"2018-08-24","close":8940.4141},{"date":"2018-08-27","close":8983.1904},{"date":"2018-08-28","close":8812.082},{"date":"2018-08-29","close":8854.8594},{"date":"2018-08-30","close":8897.6348},{"date":"2018-08-31","close":8812.082},{"date":"2018-09-03","close":8854.8594},{"date":"2018-09-04","close":8897.6348},{"date":"2018-09-05","close":8897.6348},{"date":"2018-09-06","close":8897.6348},{"date":"2018-09-07","close":8854.8594},{"date":"2018-09-10","close":8854.8594},{"date":"2018-09-11","close":8940.4141},{"date":"2018-09-12","close":8897.6348},{"date":"2018-09-13","close":8897.6348},{"date":"2018-09-14","close":8769.3047},{"date":"2018-09-17","close":8897.6348},{"date":"2018-09-18","close":8897.6348},{"date":"2018-09-19","close":8854.8594},{"date":"2018-09-20","close":8854.8594},{"date":"2018-09-21","close":8897.6348},{"date":"2018-09-27","close":8812.082},{"date":"2018-09-28","close":8812.082},{"date":"2018-10-01","close":8769.3047},{"date":"2018-10-02","close":8726.5303},{"date":"2018-10-04","close":8726.5303},{"date":"2018-10-05","close":8726.5303},{"date":"2018-10-08","close":8683.752},{"date":"2018-10-10","close":8726.5303},{"date":"2018-10-11","close":8726.5303},{"date":"2018-10-12","close":8726.5303},{"date":"2018-10-15","close":8726.5303},{"date":"2018-10-16","close":8683.752},{"date":"2018-10-17","close":8598.1963},{"date":"2018-10-18","close":8683.752},{"date":"2018-10-19","close":8726.5303},{"date":"2018-10-22","close":8812.082},{"date":"2018-10-23","close":8726.5303},{"date":"2018-10-24","close":8769.3047},{"date":"2018-10-25","close":8726.5303},{"date":"2018-10-26","close":8683.752},{"date":"2018-10-29","close":8683.752},{"date":"2018-10-30","close":8640.9727},{"date":"2018-10-31","close":8640.9727},{"date":"2018-11-01","close":8726.5303},{"date":"2018-11-02","close":8897.6348},{"date":"2018-11-05","close":8812.082},{"date":"2018-11-06","close":8854.8594},{"date":"2018-11-07","close":8812.082},{"date":"2018-11-08","close":8726.5303},{"date":"2018-11-09","close":8726.5303},{"date":"2018-11-12","close":8769.3047},{"date":"2018-11-13","close":8769.3047},{"date":"2018-11-14","close":8726.5303},{"date":"2018-11-15","close":8726.5303},{"date":"2018-11-16","close":8769.3047},{"date":"2018-11-19","close":8854.8594},{"date":"2018-11-20","close":8897.6348},{"date":"2018-11-21","close":8940.4141},{"date":"2018-11-22","close":8940.4141},{"date":"2018-11-23","close":9068.7461},{"date":"2018-11-26","close":9111.5225},{"date":"2018-11-27","close":8983.1904},{"date":"2018-11-28","close":8769.3047},{"date":"2018-11-29","close":9068.7461},{"date":"2018-11-30","close":8812.082},{"date":"2018-12-03","close":8812.082},{"date":"2018-12-04","close":8769.3047},{"date":"2018-12-05","close":8854.8594},{"date":"2018-12-06","close":8812.082},{"date":"2018-12-07","close":8769.3047},{"date":"2018-12-10","close":8812.082},{"date":"2018-12-11","close":8769.3047},{"date":"2018-12-12","close":8726.5303},{"date":"2018-12-13","close":8854.8594},{"date":"2018-12-14","close":8983.1904},{"date":"2018-12-17","close":8812.082},{"date":"2018-12-18","close":9111.5225},{"date":"2018-12-19","close":9282.6289},{"date":"2018-12-20","close":9025.9678},{"date":"2018-12-21","close":8897.6348},{"date":"2018-12-24","close":8897.6348},{"date":"2018-12-26","close":8897.6348},{"date":"2018-12-27","close":9027.2129},{"date":"2018-12-28","close":8897.6348},{"date":"2019-01-02","close":8984.0195},{"date":"2019-01-03","close":8681.6729},{"date":"2019-01-04","close":8629.8428},{"date":"2019-01-07","close":8681.6729},{"date":"2019-01-08","close":8681.6729},{"date":"2019-01-09","close":8638.4814},{"date":"2019-01-10","close":8638.4814},{"date":"2019-01-11","close":8638.4814},{"date":"2019-01-14","close":8681.6729},{"date":"2019-01-15","close":8724.8682},{"date":"2019-01-16","close":8811.251},{"date":"2019-01-17","close":8811.251},{"date":"2019-01-18","close":8811.251},{"date":"2019-01-21","close":8681.6729},{"date":"2019-01-22","close":8724.8682},{"date":"2019-01-23","close":8768.0566},{"date":"2019-01-24","close":8811.251},{"date":"2019-01-25","close":8811.251},{"date":"2019-01-28","close":8897.6348},{"date":"2019-01-29","close":8768.0566},{"date":"2019-01-30","close":8724.8682},{"date":"2019-01-31","close":8724.8682},{"date":"2019-02-01","close":8811.251},{"date":"2019-02-07","close":8768.0566},{"date":"2019-02-08","close":8768.0566},{"date":"2019-02-11","close":8768.0566},{"date":"2019-02-12","close":8768.0566},{"date":"2019-02-13","close":8724.8682},{"date":"2019-02-14","close":8724.8682},{"date":"2019-02-15","close":8811.251},{"date":"2019-02-18","close":9502.3301},{"date":"2019-02-19","close":9113.5967},{"date":"2019-02-20","close":9113.5967},{"date":"2019-02-21","close":8984.0195},{"date":"2019-02-22","close":8724.8682},{"date":"2019-02-25","close":8724.8682},{"date":"2019-02-26","close":8854.4443},{"date":"2019-02-27","close":8897.6348},{"date":"2019-02-28","close":8768.0566},{"date":"2019-03-04","close":8854.4443},{"date":"2019-03-05","close":8940.8291},{"date":"2019-03-06","close":8811.251},{"date":"2019-03-07","close":8724.8682},{"date":"2019-03-08","close":8724.8682},{"date":"2019-03-11","close":8681.6729},{"date":"2019-03-12","close":8638.4814},{"date":"2019-03-13","close":8638.4814},{"date":"2019-03-14","close":8638.4814},{"date":"2019-03-15","close":8681.6729},{"date":"2019-03-18","close":8638.4814},{"date":"2019-03-19","close":8681.6729},{"date":"2019-03-20","close":8681.6729},{"date":"2019-03-21","close":8638.4814},{"date":"2019-03-22","close":8681.6729},{"date":"2019-03-25","close":8638.4814},{"date":"2019-03-26","close":8638.4814},{"date":"2019-03-27","close":8638.4814},{"date":"2019-03-28","close":8724.8682},{"date":"2019-03-29","close":8681.6729},{"date":"2019-04-01","close":8638.4814},{"date":"2019-04-02","close":8638.4814},{"date":"2019-04-03","close":8638.4814},{"date":"2019-04-04","close":8724.8682},{"date":"2019-04-05","close":8638.4814},{"date":"2019-04-08","close":8638.4814},{"date":"2019-04-09","close":8724.8682},{"date":"2019-04-10","close":8724.8682},{"date":"2019-04-11","close":8681.6729},{"date":"2019-04-12","close":8681.6729},{"date":"2019-04-15","close":8638.4814},{"date":"2019-04-16","close":8681.6729},{"date":"2019-04-17","close":8681.6729},{"date":"2019-04-18","close":8638.4814},{"date":"2019-04-19","close":8681.6729},{"date":"2019-04-22","close":8638.4814},{"date":"2019-04-23","close":8681.6729},{"date":"2019-04-24","close":8638.4814},{"date":"2019-04-25","close":8638.4814},{"date":"2019-04-26","close":8638.4814},{"date":"2019-04-29","close":8724.8682},{"date":"2019-04-30","close":8681.6729},{"date":"2019-05-02","close":8638.4814},{"date":"2019-05-03","close":8768.0566},{"date":"2019-05-07","close":8638.4814},{"date":"2019-05-08","close":8638.4814},{"date":"2019-05-09","close":8681.6729},{"date":"2019-05-10","close":8638.4814},{"date":"2019-05-13","close":8638.4814},{"date":"2019-05-14","close":8638.4814},{"date":"2019-05-15","close":8638.4814},{"date":"2019-05-16","close":8638.4814},{"date":"2019-05-17","close":8638.4814},{"date":"2019-05-20","close":8724.8682},{"date":"2019-05-21","close":8638.4814},{"date":"2019-05-22","close":8681.6729},{"date":"2019-05-23","close":8638.4814},{"date":"2019-05-24","close":8638.4814},{"date":"2019-05-27","close":8638.4814},{"date":"2019-05-28","close":8681.6729},{"date":"2019-05-29","close":8638.4814},{"date":"2019-05-30","close":8638.4814},{"date":"2019-05-31","close":8638.4814},{"date":"2019-06-03","close":8638.4814},{"date":"2019-06-04","close":8638.4814},{"date":"2019-06-05","close":8638.4814},{"date":"2019-06-07","close":8681.6729},{"date":"2019-06-10","close":8638.4814},{"date":"2019-06-11","close":8638.4814},{"date":"2019-06-12","close":8638.4814},{"date":"2019-06-13","close":8638.4814},{"date":"2019-06-14","close":8638.4814},{"date":"2019-06-17","close":8681.6729},{"date":"2019-06-18","close":8681.6729},{"date":"2019-06-19","close":8638.4814},{"date":"2019-06-20","close":8638.4814},{"date":"2019-06-21","close":8681.6729},{"date":"2019-06-24","close":8638.4814},{"date":"2019-06-25","close":8638.4814},{"date":"2019-06-26","close":8724.8682},{"date":"2019-06-27","close":8768.4912},{"date":"2019-06-28","close":8724.8672},{"date":"2019-07-01","close":8724.8672},{"date":"2019-07-02","close":8724.8672},{"date":"2019-07-03","close":8724.8672},{"date":"2019-07-04","close":8724.8672},{"date":"2019-07-05","close":8768.4912},{"date":"2019-07-08","close":8768.4912},{"date":"2019-07-09","close":8724.8672},{"date":"2019-07-10","close":8724.8672},{"date":"2019-07-11","close":8724.8672},{"date":"2019-07-12","close":8855.7383},{"date":"2019-07-15","close":8768.4912},{"date":"2019-07-16","close":8724.8672},{"date":"2019-07-17","close":8768.4912},{"date":"2019-07-18","close":8724.8672},{"date":"2019-07-19","close":8724.8672},{"date":"2019-07-22","close":8768.4912},{"date":"2019-07-23","close":8768.4912},{"date":"2019-07-24","close":8724.8672},{"date":"2019-07-25","close":8724.8672},{"date":"2019-07-26","close":8724.8672},{"date":"2019-07-29","close":8724.8672},{"date":"2019-07-30","close":8724.8672},{"date":"2019-07-31","close":8707.417},{"date":"2019-08-01","close":8689.9678},{"date":"2019-08-02","close":8672.5176},{"date":"2019-08-05","close":8637.6182},{"date":"2019-08-06","close":8550.3711},{"date":"2019-08-07","close":8463.1211},{"date":"2019-08-08","close":8375.8721},{"date":"2019-08-09","close":8375.8721},{"date":"2019-08-12","close":8367.1455},{"date":"2019-08-13","close":8314.7969},{"date":"2019-08-14","close":8288.623},{"date":"2019-08-16","close":8288.623},{"date":"2019-08-19","close":8349.6982},{"date":"2019-08-20","close":8340.9727},{"date":"2019-08-21","close":8323.5225},{"date":"2019-08-22","close":8340.9727},{"date":"2019-08-23","close":8367.1455},{"date":"2019-08-26","close":8306.0732},{"date":"2019-08-27","close":8498.0195},{"date":"2019-08-28","close":8314.7969},{"date":"2019-08-29","close":8375.8721},{"date":"2019-08-30","close":8375.8721},{"date":"2019-09-02","close":8297.3486},{"date":"2019-09-03","close":8288.623},{"date":"2019-09-04","close":8288.623},{"date":"2019-09-05","close":8288.623},{"date":"2019-09-06","close":8288.623},{"date":"2019-09-09","close":8332.248},{"date":"2019-09-10","close":8245.0},{"date":"2019-09-11","close":8340.9727},{"date":"2019-09-16","close":8297.3486},{"date":"2019-09-17","close":8306.0732},{"date":"2019-09-18","close":8297.3486},{"date":"2019-09-19","close":8288.623},{"date":"2019-09-20","close":8288.623},{"date":"2019-09-23","close":8306.0732},{"date":"2019-09-24","close":8314.7969},{"date":"2019-09-25","close":8279.9004},{"date":"2019-09-26","close":8279.9004},{"date":"2019-09-27","close":8279.9004},{"date":"2019-09-30","close":8262.4482},{"date":"2019-10-01","close":8201.375},{"date":"2019-10-02","close":8201.375},{"date":"2019-10-04","close":8201.375},{"date":"2019-10-07","close":8157.7505},{"date":"2019-10-08","close":8140.2998},{"date":"2019-10-10","close":8201.375},{"date":"2019-10-11","close":8192.6494},{"date":"2019-10-14","close":8175.1992},{"date":"2019-10-15","close":8218.8252},{"date":"2019-10-16","close":8201.375},{"date":"2019-10-17","close":8192.6494},{"date":"2019-10-18","close":8157.7505},{"date":"2019-10-21","close":8201.375},{"date":"2019-10-22","close":8192.6494},{"date":"2019-10-23","close":8175.1992},{"date":"2019-10-24","close":8149.0259},{"date":"2019-10-25","close":8149.0259},{"date":"2019-10-28","close":8175.1992},{"date":"2019-10-29","close":8175.1992},{"date":"2019-10-30","close":8288.623},{"date":"2019-10-31","close":8288.623},{"date":"2019-11-01","close":8279.9004},{"date":"2019-11-04","close":8262.4482},{"date":"2019-11-05","close":8227.5488},{"date":"2019-11-06","close":8210.0996},{"date":"2019-11-07","close":8210.0996},{"date":"2019-11-08","close":8288.623},{"date":"2019-11-11","close":8218.8252},{"date":"2019-11-12","close":8375.8721},{"date":"2019-11-13","close":8349.6982},{"date":"2019-11-14","close":8384.5977},{"date":"2019-11-15","close":8375.8721},{"date":"2019-11-18","close":8253.7236},{"date":"2019-11-19","close":8218.8252},{"date":"2019-11-20","close":8210.0996},{"date":"2019-11-21","close":8201.375},{"date":"2019-11-22","close":8332.248},{"date":"2019-11-25","close":8201.375},{"date":"2019-11-26","close":8131.5752},{"date":"2019-11-27","close":8245.0},{"date":"2019-11-28","close":8227.5488},{"date":"2019-11-29","close":8288.623},{"date":"2019-12-02","close":8175.1992},{"date":"2019-12-03","close":8323.5225},{"date":"2019-12-04","close":8358.4219},{"date":"2019-12-05","close":8367.1455},{"date":"2019-12-06","close":8358.4219},{"date":"2019-12-09","close":8358.4219},{"date":"2019-12-10","close":8323.5225},{"date":"2019-12-11","close":8358.4219},{"date":"2019-12-12","close":8515.4707},{"date":"2019-12-13","close":8375.8721},{"date":"2019-12-16","close":8402.0479},{"date":"2019-12-17","close":8402.0479},{"date":"2019-12-18","close":8393.3213},{"date":"2019-12-19","close":8463.1211},{"date":"2019-12-20","close":8498.0195},{"date":"2019-12-23","close":8410.7705},{"date":"2019-12-24","close":8463.1211},{"date":"2019-12-26","close":8375.8721},{"date":"2019-12-27","close":8464.0391},{"date":"2019-12-30","close":8384.6895},{"date":"2020-01-02","close":8613.9238},{"date":"2020-01-03","close":8490.4902},{"date":"2020-01-06","close":8428.7715},{"date":"2020-01-07","close":8402.3213},{"date":"2020-01-08","close":8349.4229},{"date":"2020-01-09","close":8375.8721},{"date":"2020-01-10","close":8393.5049},{"date":"2020-01-13","close":8402.3213},{"date":"2020-01-14","close":8287.7051},{"date":"2020-01-15","close":8287.7051},{"date":"2020-01-16","close":8278.8877},{"date":"2020-01-17","close":8278.8877},{"date":"2020-01-20","close":8331.7891},{"date":"2020-01-21","close":8314.1543},{"date":"2020-01-22","close":8305.3398},{"date":"2020-01-23","close":8287.7051},{"date":"2020-01-28","close":8287.7051},{"date":"2020-01-29","close":8296.5215},{"date":"2020-01-30","close":8287.7051},{"date":"2020-01-31","close":8455.2217},{"date":"2020-02-03","close":8375.8721},{"date":"2020-02-04","close":8375.8721},{"date":"2020-02-05","close":8252.4385},{"date":"2020-02-06","close":8375.8721},{"date":"2020-02-07","close":8340.6045},{"date":"2020-02-10","close":8375.8721},{"date":"2020-02-11","close":8314.1543},{"date":"2020-02-12","close":8287.7051},{"date":"2020-02-13","close":8287.7051},{"date":"2020-02-14","close":8287.7051},{"date":"2020-02-17","close":8278.8877},{"date":"2020-02-18","close":8111.3716},{"date":"2020-02-19","close":8234.8047},{"date":"2020-02-20","close":8234.8047},{"date":"2020-02-21","close":8296.5215},{"date":"2020-02-24","close":8278.8877},{"date":"2020-02-25","close":8252.4385},{"date":"2020-02-26","close":8190.7212},{"date":"2020-02-27","close":8199.5371},{"date":"2020-02-28","close":8067.2876},{"date":"2020-03-02","close":8023.2036},{"date":"2020-03-03","close":8023.2036},{"date":"2020-03-04","close":8067.2876},{"date":"2020-03-05","close":8111.3716},{"date":"2020-03-06","close":8164.271},{"date":"2020-03-09","close":8164.271},{"date":"2020-03-10","close":8111.3716},{"date":"2020-03-11","close":8102.5552},{"date":"2020-03-12","close":8102.5552},{"date":"2020-03-13","close":7758.7021},{"date":"2020-03-16","close":7961.4873},{"date":"2020-03-17","close":7935.0366},{"date":"2020-03-18","close":7890.9521},{"date":"2020-03-19","close":7494.2012},{"date":"2020-03-20","close":7855.6851},{"date":"2020-03-23","close":7846.8696},{"date":"2020-03-24","close":7908.5869},{"date":"2020-03-25","close":8023.2036},{"date":"2020-03-26","close":8014.3867},{"date":"2020-03-27","close":8058.4707},{"date":"2020-03-30","close":8076.103},{"date":"2020-03-31","close":8111.3716},{"date":"2020-04-01","close":8111.3716},{"date":"2020-04-02","close":8146.6387},{"date":"2020-04-03","close":8155.4546},{"date":"2020-04-06","close":8173.0879},{"date":"2020-04-07","close":8199.5371},{"date":"2020-04-08","close":8234.8047},{"date":"2020-04-09","close":8243.6211},{"date":"2020-04-10","close":8261.2539},{"date":"2020-04-13","close":8261.2539},{"date":"2020-04-14","close":8287.7051},{"date":"2020-04-16","close":8349.4229},{"date":"2020-04-17","close":8358.2383},{"date":"2020-04-20","close":8287.7051},{"date":"2020-04-21","close":8270.0713},{"date":"2020-04-22","close":8164.271},{"date":"2020-04-23","close":8208.3535},{"date":"2020-04-24","close":8278.8877},{"date":"2020-04-27","close":8296.5215},{"date":"2020-04-28","close":8296.5215},{"date":"2020-04-29","close":8296.5215},{"date":"2020-05-04","close":8446.4053},{"date":"2020-05-06","close":8419.9551},{"date":"2020-05-07","close":8455.2217},{"date":"2020-05-08","close":8402.3213},{"date":"2020-05-11","close":8367.0576},{"date":"2020-05-12","close":8199.5371},{"date":"2020-05-13","close":8111.3716},{"date":"2020-05-14","close":8111.3716},{"date":"2020-05-15","close":8155.4546},{"date":"2020-05-18","close":8173.0879},{"date":"2020-05-19","close":8190.7212},{"date":"2020-05-20","close":8173.0879},{"date":"2020-05-21","close":8164.271},{"date":"2020-05-22","close":8155.4546},{"date":"2020-05-25","close":8190.7212},{"date":"2020-05-26","close":8234.8047},{"date":"2020-05-27","close":8199.5371},{"date":"2020-05-28","close":8120.1885},{"date":"2020-05-29","close":8199.5371},{"date":"2020-06-01","close":8225.9883},{"date":"2020-06-02","close":8234.8047},{"date":"2020-06-03","close":8164.271},{"date":"2020-06-04","close":8084.9214},{"date":"2020-06-05","close":8137.8213},{"date":"2020-06-08","close":8120.1885},{"date":"2020-06-09","close":8120.1885},{"date":"2020-06-10","close":8023.2036},{"date":"2020-06-11","close":8067.2876},{"date":"2020-06-12","close":8023.2036},{"date":"2020-06-15","close":8023.2036},{"date":"2020-06-16","close":8032.021},{"date":"2020-06-17","close":8023.2036},{"date":"2020-06-18","close":8014.3867},{"date":"2020-06-19","close":7970.3032},{"date":"2020-06-22","close":7970.3032},{"date":"2020-06-23","close":7996.7539},{"date":"2020-06-24","close":8067.2876},{"date":"2020-06-25","close":8023.2036},{"date":"2020-06-26","close":8049.6538},{"date":"2020-06-29","close":8067.4829},{"date":"2020-06-30","close":8174.4565},{"date":"2020-07-01","close":8076.3975},{"date":"2020-07-02","close":8031.8237},{"date":"2020-07-03","close":8040.7402},{"date":"2020-07-06","close":8112.0527},{"date":"2020-07-07","close":8112.0527},{"date":"2020-07-08","close":8040.7402},{"date":"2020-07-09","close":8049.6538},{"date":"2020-07-10","close":8040.7402},{"date":"2020-07-13","close":8112.0527},{"date":"2020-07-14","close":8112.0527},{"date":"2020-07-15","close":8120.9712},{"date":"2020-07-16","close":8120.9712},{"date":"2020-07-17","close":8156.6255},{"date":"2020-07-20","close":8174.4565},{"date":"2020-07-21","close":8120.9712},{"date":"2020-07-22","close":8138.7979},{"date":"2020-07-23","close":8156.6255},{"date":"2020-07-24","close":8174.4565},{"date":"2020-07-27","close":8165.541},{"date":"2020-07-28","close":8174.4565},{"date":"2020-07-29","close":8147.7114},{"date":"2020-07-30","close":8112.0527},{"date":"2020-07-31","close":8094.2246},{"date":"2020-08-03","close":8085.311},{"date":"2020-08-04","close":8067.4829},{"date":"2020-08-05","close":8094.2246},{"date":"2020-08-06","close":8147.7114},{"date":"2020-08-07","close":8138.7979},{"date":"2020-08-10","close":8138.7979},{"date":"2020-08-11","close":8174.4565},{"date":"2020-08-12","close":8174.4565},{"date":"2020-08-13","close":8156.6255},{"date":"2020-08-14","close":8147.7114},{"date":"2020-08-18","close":8120.9712},{"date":"2020-08-19","close":8129.8828},{"date":"2020-08-20","close":8112.0527},{"date":"2020-08-21","close":8112.0527},{"date":"2020-08-24","close":8112.0527},{"date":"2020-08-25","close":8120.9712},{"date":"2020-08-26","close":8138.7979},{"date":"2020-08-27","close":8138.7979},{"date":"2020-08-28","close":8183.3687},{"date":"2020-08-31","close":8156.6255},{"date":"2020-09-01","close":8156.6255},{"date":"2020-09-02","close":8129.8828},{"date":"2020-09-03","close":8138.7979},{"date":"2020-09-04","close":8112.0527},{"date":"2020-09-07","close":8138.7979},{"date":"2020-09-08","close":8112.0527},{"date":"2020-09-09","close":8103.1401},{"date":"2020-09-10","close":8112.0527},{"date":"2020-09-11","close":8147.7114},{"date":"2020-09-14","close":8147.7114},{"date":"2020-09-15","close":8165.541},{"date":"2020-09-16","close":8112.0527},{"date":"2020-09-17","close":8112.0527},{"date":"2020-09-18","close":8165.541},{"date":"2020-09-21","close":8085.311},{"date":"2020-09-22","close":8103.1401},{"date":"2020-09-23","close":8112.0527},{"date":"2020-09-24","close":8094.2246},{"date":"2020-09-25","close":8094.2246},{"date":"2020-09-28","close":8112.0527},{"date":"2020-09-29","close":8129.8828},{"date":"2020-10-05","close":8147.7114},{"date":"2020-10-06","close":8192.2832},{"date":"2020-10-07","close":8210.1123},{"date":"2020-10-08","close":8156.6255},{"date":"2020-10-12","close":8201.1982},{"date":"2020-10-13","close":8156.6255},{"date":"2020-10-14","close":8192.2832},{"date":"2020-10-15","close":8112.0527},{"date":"2020-10-16","close":8112.0527},{"date":"2020-10-19","close":8147.7114},{"date":"2020-10-20","close":8147.7114},{"date":"2020-10-21","close":8165.541},{"date":"2020-10-22","close":8290.3418},{"date":"2020-10-23","close":8468.6279},{"date":"2020-10-26","close":8477.5439},{"date":"2020-10-27","close":8397.3135},{"date":"2020-10-28","close":10518.9268},{"date":"2020-10-29","close":13638.9502},{"date":"2020-10-30","close":12480.084},{"date":"2020-11-02","close":12480.084},{"date":"2020-11-03","close":11276.6465},{"date":"2020-11-04","close":10697.2139},{"date":"2020-11-05","close":10697.2139},{"date":"2020-11-06","close":10697.2139},{"date":"2020-11-09","close":10964.6445},{"date":"2020-11-10","close":10964.6445},{"date":"2020-11-11","close":11053.7861},{"date":"2020-11-12","close":10830.9287},{"date":"2020-11-13","close":10920.0732},{"date":"2020-11-16","close":11009.2168},{"date":"2020-11-17","close":11053.7861},{"date":"2020-11-18","close":10964.6445},{"date":"2020-11-19","close":10518.9268},{"date":"2020-11-20","close":10652.6416},{"date":"2020-11-23","close":10385.2119},{"date":"2020-11-24","close":10474.3555},{"date":"2020-11-25","close":10162.3525},{"date":"2020-11-26","close":10251.498},{"date":"2020-11-27","close":10340.6406},{"date":"2020-11-30","close":10518.9268},{"date":"2020-12-01","close":11321.2188},{"date":"2020-12-02","close":11544.0762},{"date":"2020-12-03","close":11544.0762},{"date":"2020-12-04","close":10741.7861},{"date":"2020-12-07","close":10251.498},{"date":"2020-12-08","close":10563.499},{"date":"2020-12-09","close":10474.3555},{"date":"2020-12-10","close":10518.9268},{"date":"2020-12-11","close":10608.0723},{"date":"2020-12-14","close":10474.3555},{"date":"2020-12-15","close":10652.6416},{"date":"2020-12-16","close":10608.0723},{"date":"2020-12-17","close":10251.498},{"date":"2020-12-18","close":10117.7822},{"date":"2020-12-21","close":9805.7812},{"date":"2020-12-22","close":8914.3447},{"date":"2020-12-23","close":9538.3486},{"date":"2020-12-24","close":9404.6338},{"date":"2020-12-28","close":9360.0635},{"date":"2020-12-29","close":9540.0625},{"date":"2020-12-30","close":9900.0674},{"date":"2021-01-04","close":9765.0654},{"date":"2021-01-05","close":10305.0693},{"date":"2021-01-06","close":10080.0654},{"date":"2021-01-07","close":9945.0654},{"date":"2021-01-08","close":9810.0645},{"date":"2021-01-11","close":9630.0645},{"date":"2021-01-12","close":9495.0635},{"date":"2021-01-13","close":9630.0645},{"date":"2021-01-14","close":9540.0625},{"date":"2021-01-15","close":10215.0684},{"date":"2021-01-18","close":9900.0674},{"date":"2021-01-19","close":9630.0645},{"date":"2021-01-20","close":10125.0664},{"date":"2021-01-21","close":10215.0684},{"date":"2021-01-22","close":9900.0674},{"date":"2021-01-25","close":9945.0654},{"date":"2021-01-26","close":10305.0693},{"date":"2021-01-27","close":10620.0713},{"date":"2021-01-28","close":10215.0684},{"date":"2021-01-29","close":9720.0664},{"date":"2021-02-01","close":9990.0664},{"date":"2021-02-02","close":10260.0693},{"date":"2021-02-03","close":10305.0693},{"date":"2021-02-04","close":10530.0713},{"date":"2021-02-05","close":10485.0703},{"date":"2021-02-08","close":10800.0723},{"date":"2021-02-09","close":10710.0723},{"date":"2021-02-10","close":10665.0713},{"date":"2021-02-15","close":10800.0723},{"date":"2021-02-16","close":10890.0723},{"date":"2021-02-17","close":11250.0742},{"date":"2021-02-18","close":11565.0752},{"date":"2021-02-19","close":11700.0781},{"date":"2021-02-22","close":11880.0801},{"date":"2021-02-23","close":11655.0781},{"date":"2021-02-24","close":11025.0742},{"date":"2021-02-25","close":11565.0752},{"date":"2021-02-26","close":11295.0742},{"date":"2021-03-02","close":11205.0762},{"date":"2021-03-03","close":11340.0771},{"date":"2021-03-04","close":11250.0742},{"date":"2021-03-05","close":11160.0752},{"date":"2021-03-08","close":10935.0723},{"date":"2021-03-09","close":10845.0732},{"date":"2021-03-10","close":10755.0713},{"date":"2021-03-11","close":11025.0742},{"date":"2021-03-12","close":11160.0752},{"date":"2021-03-15","close":11070.0752},{"date":"2021-03-16","close":11250.0742},{"date":"2021-03-17","close":11205.0762},{"date":"2021-03-18","close":10890.0723},{"date":"2021-03-19","close":10845.0732},{"date":"2021-03-22","close":10665.0713},{"date":"2021-03-23","close":10575.0713},{"date":"2021-03-24","close":10485.0703},{"date":"2021-03-25","close":10710.0723},{"date":"2021-03-26","close":10980.0732},{"date":"2021-03-29","close":10710.0723},{"date":"2021-03-30","close":10710.0723},{"date":"2021-03-31","close":10800.0723},{"date":"2021-04-01","close":10710.0723},{"date":"2021-04-02","close":10755.0713},{"date":"2021-04-05","close":10800.0723},{"date":"2021-04-06","close":10980.0732},{"date":"2021-04-07","close":12150.0801},{"date":"2021-04-08","close":11970.0801},{"date":"2021-04-09","close":11835.0791},{"date":"2021-04-12","close":11880.0801},{"date":"2021-04-13","close":13140.0879},{"date":"2021-04-14","close":14535.0967},{"date":"2021-04-15","close":13815.0928},{"date":"2021-04-16","close":13635.0928},{"date":"2021-04-19","close":13860.0928},{"date":"2021-04-20","close":13905.0918},{"date":"2021-04-21","close":13995.0938},{"date":"2021-04-22","close":13455.0889},{"date":"2021-04-23","close":13230.0879},{"date":"2021-04-26","close":12690.084},{"date":"2021-04-27","close":12870.0869},{"date":"2021-04-28","close":12645.084},{"date":"2021-04-29","close":13050.0859},{"date":"2021-04-30","close":12870.0869},{"date":"2021-05-03","close":12510.084},{"date":"2021-05-04","close":12735.0859},{"date":"2021-05-06","close":12780.0859},{"date":"2021-05-07","close":12825.0859},{"date":"2021-05-10","close":13050.0859},{"date":"2021-05-11","close":13860.0928},{"date":"2021-05-12","close":13950.0938},{"date":"2021-05-13","close":13320.0898},{"date":"2021-05-14","close":14310.0947},{"date":"2021-05-17","close":14085.0947},{"date":"2021-05-18","close":13590.0908},{"date":"2021-05-20","close":13365.0898},{"date":"2021-05-21","close":13455.0889},{"date":"2021-05-24","close":13140.0879},{"date":"2021-05-25","close":12870.0869},{"date":"2021-05-26","close":12915.0859},{"date":"2021-05-27","close":12960.0869},{"date":"2021-05-28","close":13365.0898},{"date":"2021-05-31","close":13050.0859},{"date":"2021-06-01","close":13005.0879},{"date":"2021-06-02","close":13005.0879},{"date":"2021-06-03","close":13140.0879},{"date":"2021-06-04","close":13275.0898},{"date":"2021-06-07","close":13635.0928},{"date":"2021-06-08","close":13500.0908},{"date":"2021-06-09","close":13140.0879},{"date":"2021-06-10","close":13050.0859},{"date":"2021-06-11","close":13185.0889},{"date":"2021-06-14","close":13230.0879},{"date":"2021-06-15","close":13500.0908},{"date":"2021-06-16","close":13680.0938},{"date":"2021-06-17","close":13905.0918},{"date":"2021-06-18","close":13815.0928},{"date":"2021-06-21","close":13545.0918},{"date":"2021-06-22","close":13770.0918},{"date":"2021-06-23","close":14220.0957},{"date":"2021-06-24","close":13815.0928},{"date":"2021-06-25","close":14040.0947},{"date":"2021-06-28","close":14400.0957},{"date":"2021-06-29","close":14354.8125},{"date":"2021-06-30","close":14445.3799},{"date":"2021-07-01","close":13992.5459},{"date":"2021-07-02","close":13856.6973},{"date":"2021-07-05","close":13856.6973},{"date":"2021-07-06","close":13992.5459},{"date":"2021-07-07","close":14037.8301},{"date":"2021-07-08","close":14083.1143},{"date":"2021-07-09","close":13947.2637},{"date":"2021-07-12","close":13630.2812},{"date":"2021-07-13","close":13494.4307},{"date":"2021-07-14","close":13720.8467},{"date":"2021-07-15","close":13630.2812},{"date":"2021-07-16","close":13856.6973},{"date":"2021-07-19","close":13856.6973},{"date":"2021-07-20","close":13901.9795},{"date":"2021-07-21","close":13947.2637},{"date":"2021-07-22","close":13811.4111},{"date":"2021-07-23","close":13856.6973},{"date":"2021-07-26","close":13947.2637},{"date":"2021-07-27","close":13947.2637},{"date":"2021-07-28","close":14037.8301},{"date":"2021-07-29","close":13947.2637},{"date":"2021-07-30","close":14490.6631},{"date":"2021-08-02","close":14581.2305},{"date":"2021-08-03","close":15124.6299},{"date":"2021-08-04","close":14852.9287},{"date":"2021-08-05","close":14400.0957},{"date":"2021-08-06","close":14037.8301},{"date":"2021-08-09","close":14173.6787},{"date":"2021-08-10","close":14037.8301},{"date":"2021-08-11","close":14445.3799},{"date":"2021-08-12","close":14671.7959},{"date":"2021-08-13","close":14490.6631},{"date":"2021-08-17","close":13992.5459},{"date":"2021-08-18","close":14037.8301},{"date":"2021-08-19","close":14445.3799},{"date":"2021-08-20","close":14943.4961},{"date":"2021-08-23","close":15215.1982},{"date":"2021-08-24","close":15668.0303},{"date":"2021-08-25","close":14852.9287},{"date":"2021-08-26","close":14581.2305},{"date":"2021-08-27","close":14264.2461},{"date":"2021-08-30","close":14535.9463},{"date":"2021-08-31","close":14581.2305},{"date":"2021-09-01","close":14626.5117},{"date":"2021-09-02","close":14218.9648},{"date":"2021-09-03","close":14852.9287},{"date":"2021-09-06","close":15260.4795},{"date":"2021-09-07","close":15441.6133},{"date":"2021-09-08","close":15124.6299},{"date":"2021-09-09","close":15803.8809},{"date":"2021-09-10","close":15939.7305},{"date":"2021-09-13","close":15351.0488},{"date":"2021-09-14","close":15532.1787},{"date":"2021-09-15","close":15532.1787},{"date":"2021-09-16","close":15622.7461},{"date":"2021-09-17","close":15894.4463},{"date":"2021-09-23","close":15577.4629},{"date":"2021-09-24","close":15758.5957},{"date":"2021-09-27","close":16211.4307},{"date":"2021-09-28","close":16754.8301},{"date":"2021-09-29","close":15985.0146},{"date":"2021-09-30","close":16211.4307},{"date":"2021-10-01","close":15894.4463},{"date":"2021-10-05","close":15894.4463},{"date":"2021-10-06","close":14988.7793},{"date":"2021-10-07","close":15713.3145},{"date":"2021-10-08","close":15124.6299},{"date":"2021-10-12","close":14898.2139},{"date":"2021-10-13","close":14717.0801},{"date":"2021-10-14","close":14354.8125},{"date":"2021-10-15","close":14218.9648},{"date":"2021-10-18","close":14218.9648},{"date":"2021-10-19","close":14218.9648},{"date":"2021-10-20","close":14445.3799},{"date":"2021-10-21","close":14309.5303},{"date":"2021-10-22","close":14400.0957},{"date":"2021-10-25","close":14490.6631},{"date":"2021-10-26","close":14490.6631},{"date":"2021-10-27","close":14626.5117},{"date":"2021-10-28","close":14490.6631},{"date":"2021-10-29","close":14490.6631},{"date":"2021-11-01","close":14490.6631},{"date":"2021-11-02","close":14490.6631},{"date":"2021-11-03","close":14535.9463},{"date":"2021-11-04","close":14535.9463},{"date":"2021-11-05","close":14535.9463},{"date":"2021-11-08","close":14581.2305},{"date":"2021-11-09","close":14535.9463},{"date":"2021-11-10","close":14626.5117},{"date":"2021-11-11","close":14535.9463},{"date":"2021-11-12","close":14581.2305},{"date":"2021-11-15","close":14581.2305},{"date":"2021-11-16","close":14717.0801},{"date":"2021-11-17","close":14671.7959},{"date":"2021-11-18","close":14581.2305},{"date":"2021-11-19","close":14581.2305},{"date":"2021-11-22","close":14626.5117},{"date":"2021-11-23","close":14535.9463},{"date":"2021-11-24","close":14581.2305},{"date":"2021-11-25","close":14581.2305},{"date":"2021-11-26","close":14535.9463},{"date":"2021-11-29","close":14264.2461},{"date":"2021-11-30","close":14218.9648},{"date":"2021-12-01","close":14309.5303},{"date":"2021-12-02","close":14309.5303},{"date":"2021-12-03","close":14400.0957},{"date":"2021-12-06","close":14490.6631},{"date":"2021-12-07","close":14490.6631},{"date":"2021-12-08","close":14490.6631},{"date":"2021-12-09","close":14490.6631},{"date":"2021-12-10","close":14445.3799},{"date":"2021-12-13","close":14490.6631},{"date":"2021-12-14","close":14354.8125},{"date":"2021-12-15","close":14445.3799},{"date":"2021-12-16","close":14490.6631},{"date":"2021-12-17","close":14445.3799},{"date":"2021-12-20","close":14445.3799},{"date":"2021-12-21","close":14490.6631},{"date":"2021-12-22","close":14490.6631},{"date":"2021-12-23","close":14490.6631},{"date":"2021-12-24","close":14581.2305},{"date":"2021-12-27","close":14581.2305},{"date":"2021-12-28","close":14626.5117},{"date":"2021-12-29","close":14690.3848},{"date":"2021-12-30","close":14736.0059},{"date":"2022-01-03","close":16600.0},{"date":"2022-01-04","close":15009.7402},{"date":"2022-01-05","close":15283.4727},{"date":"2022-01-06","close":15192.2295},{"date":"2022-01-07","close":15146.6064},{"date":"2022-01-10","close":15009.7402},{"date":"2022-01-11","close":14872.874},{"date":"2022-01-12","close":14781.6289},{"date":"2022-01-13","close":14872.874},{"date":"2022-01-14","close":14781.6289},{"date":"2022-01-17","close":15009.7402},{"date":"2022-01-18","close":14872.874},{"date":"2022-01-19","close":14918.4951},{"date":"2022-01-20","close":14964.1172},{"date":"2022-01-21","close":14918.4951},{"date":"2022-01-24","close":14918.4951},{"date":"2022-01-25","close":14872.874},{"date":"2022-01-26","close":14872.874},{"date":"2022-01-27","close":14872.874},{"date":"2022-01-28","close":15009.7402},{"date":"2022-02-03","close":15100.9844},{"date":"2022-02-04","close":14964.1172},{"date":"2022-02-07","close":14964.1172},{"date":"2022-02-08","close":14964.1172},{"date":"2022-02-09","close":14964.1172},{"date":"2022-02-10","close":15146.6064},{"date":"2022-02-11","close":15146.6064},{"date":"2022-02-14","close":15055.3633},{"date":"2022-02-15","close":15009.7402},{"date":"2022-02-16","close":15009.7402},{"date":"2022-02-17","close":15009.7402},{"date":"2022-02-18","close":15146.6064},{"date":"2022-02-21","close":15055.3633},{"date":"2022-02-22","close":15055.3633},{"date":"2022-02-23","close":15055.3633},{"date":"2022-02-24","close":14918.4951},{"date":"2022-02-25","close":15055.3633},{"date":"2022-02-28","close":15055.3633},{"date":"2022-03-02","close":15009.7402},{"date":"2022-03-03","close":15009.7402},{"date":"2022-03-04","close":15055.3633},{"date":"2022-03-07","close":15055.3633},{"date":"2022-03-08","close":15100.9844},{"date":"2022-03-10","close":15100.9844},{"date":"2022-03-11","close":15146.6064},{"date":"2022-03-14","close":15100.9844},{"date":"2022-03-15","close":15100.9844},{"date":"2022-03-16","close":15055.3633},{"date":"2022-03-17","close":15055.3633},{"date":"2022-03-18","close":15420.3398},{"date":"2022-03-21","close":15648.4521},{"date":"2022-03-22","close":15694.0742},{"date":"2022-03-23","close":15785.3203},{"date":"2022-03-24","close":15329.0977},{"date":"2022-03-25","close":15420.3398},{"date":"2022-03-28","close":15146.6064},{"date":"2022-03-29","close":15237.8516},{"date":"2022-03-30","close":15146.6064},{"date":"2022-03-31","close":15237.8516},{"date":"2022-04-01","close":15237.8516},{"date":"2022-04-04","close":15602.8311},{"date":"2022-04-05","close":15192.2295},{"date":"2022-04-06","close":15192.2295},{"date":"2022-04-07","close":15100.9844},{"date":"2022-04-08","close":15146.6064},{"date":"2022-04-11","close":15055.3633},{"date":"2022-04-12","close":14964.1172},{"date":"2022-04-13","close":14964.1172},{"date":"2022-04-14","close":15009.7402},{"date":"2022-04-15","close":15146.6064},{"date":"2022-04-18","close":15146.6064},{"date":"2022-04-19","close":15100.9844},{"date":"2022-04-20","close":15146.6064},{"date":"2022-04-21","close":15192.2295},{"date":"2022-04-22","close":15100.9844},{"date":"2022-04-25","close":15100.9844},{"date":"2022-04-26","close":15100.9844},{"date":"2022-04-27","close":15100.9844},{"date":"2022-04-28","close":15009.7402},{"date":"2022-04-29","close":15009.7402},{"date":"2022-05-02","close":15055.3633},{"date":"2022-05-03","close":15374.7188},{"date":"2022-05-04","close":15283.4727},{"date":"2022-05-06","close":15283.4727},{"date":"2022-05-09","close":16950.0},{"date":"2022-05-10","close":15374.7188},{"date":"2022-05-11","close":15511.5869},{"date":"2022-05-12","close":15237.8516},{"date":"2022-05-13","close":15146.6064},{"date":"2022-05-16","close":15374.7188},{"date":"2022-05-17","close":15237.8516},{"date":"2022-05-18","close":15283.4727},{"date":"2022-05-19","close":15146.6064},{"date":"2022-05-20","close":15192.2295},{"date":"2022-05-23","close":15283.4727},{"date":"2022-05-24","close":15192.2295},{"date":"2022-05-25","close":15192.2295},{"date":"2022-05-26","close":15237.8516},{"date":"2022-05-27","close":15146.6064},{"date":"2022-05-30","close":15192.2295},{"date":"2022-05-31","close":15237.8516},{"date":"2022-06-02","close":15237.8516},{"date":"2022-06-03","close":15237.8516},{"date":"2022-06-07","close":15329.0977},{"date":"2022-06-08","close":15329.0977},{"date":"2022-06-09","close":15694.0742},{"date":"2022-06-10","close":15283.4727},{"date":"2022-06-13","close":15055.3633},{"date":"2022-06-14","close":15146.6064},{"date":"2022-06-15","close":15192.2295},{"date":"2022-06-16","close":14964.1172},{"date":"2022-06-17","close":14781.6289},{"date":"2022-06-20","close":14827.251},{"date":"2022-06-21","close":14918.4951},{"date":"2022-06-22","close":14827.251},{"date":"2022-06-23","close":14736.0059},{"date":"2022-06-24","close":14827.251},{"date":"2022-06-27","close":14781.6289},{"date":"2022-06-28","close":14964.1172},{"date":"2022-06-29","close":15028.459},{"date":"2022-06-30","close":14982.5029},{"date":"2022-07-01","close":14752.708},{"date":"2022-07-04","close":14798.668},{"date":"2022-07-05","close":14890.584},{"date":"2022-07-06","close":14890.584},{"date":"2022-07-07","close":14752.708},{"date":"2022-07-08","close":14982.5029},{"date":"2022-07-11","close":14706.75},{"date":"2022-07-12","close":14798.668},{"date":"2022-07-13","close":14706.75},{"date":"2022-07-14","close":14844.626},{"date":"2022-07-15","close":14844.626},{"date":"2022-07-18","close":14798.668},{"date":"2022-07-19","close":14706.75},{"date":"2022-07-20","close":14706.75},{"date":"2022-07-21","close":14752.708},{"date":"2022-07-22","close":14752.708},{"date":"2022-07-25","close":14798.668},{"date":"2022-07-26","close":14890.584},{"date":"2022-07-27","close":14752.708},{"date":"2022-07-28","close":14752.708},{"date":"2022-07-29","close":14844.626},{"date":"2022-08-01","close":14844.626},{"date":"2022-08-02","close":14752.708},{"date":"2022-08-03","close":14752.708},{"date":"2022-08-04","close":14844.626},{"date":"2022-08-05","close":14752.708},{"date":"2022-08-08","close":14752.708},{"date":"2022-08-09","close":14706.75},{"date":"2022-08-10","close":14798.668},{"date":"2022-08-11","close":14798.668},{"date":"2022-08-12","close":14752.708},{"date":"2022-08-16","close":14752.708},{"date":"2022-08-17","close":14798.668},{"date":"2022-08-18","close":14706.75},{"date":"2022-08-19","close":14798.668},{"date":"2022-08-22","close":14752.708},{"date":"2022-08-23","close":14752.708},{"date":"2022-08-24","close":14798.668},{"date":"2022-08-25","close":14844.626},{"date":"2022-08-26","close":14706.75},{"date":"2022-08-29","close":14706.75},{"date":"2022-08-30","close":14706.75},{"date":"2022-08-31","close":14614.832},{"date":"2022-09-01","close":14568.874},{"date":"2022-09-02","close":14614.832},{"date":"2022-09-05","close":14522.9141},{"date":"2022-09-06","close":14522.9141},{"date":"2022-09-07","close":14522.9141},{"date":"2022-09-08","close":14706.75},{"date":"2022-09-13","close":14522.9141},{"date":"2022-09-14","close":14430.998},{"date":"2022-09-15","close":14430.998},{"date":"2022-09-16","close":14430.998},{"date":"2022-09-19","close":14385.04},{"date":"2022-09-20","close":14385.04},{"date":"2022-09-21","close":14385.04},{"date":"2022-09-22","close":14247.1631},{"date":"2022-09-23","close":14155.248},{"date":"2022-09-26","close":14109.2881},{"date":"2022-09-27","close":14063.3291},{"date":"2022-09-28","close":13879.4951},{"date":"2022-09-29","close":13925.4541},{"date":"2022-09-30","close":13695.6602},{"date":"2022-10-04","close":13879.4951},{"date":"2022-10-05","close":13971.4131},{"date":"2022-10-06","close":13971.4131},{"date":"2022-10-07","close":14017.3701},{"date":"2022-10-11","close":13511.8262},{"date":"2022-10-12","close":13373.9502},{"date":"2022-10-13","close":13327.9902},{"date":"2022-10-14","close":13327.9902},{"date":"2022-10-17","close":13419.9082},{"date":"2022-10-18","close":13695.6602},{"date":"2022-10-19","close":13603.7441},{"date":"2022-10-20","close":13465.8672},{"date":"2022-10-21","close":13511.8262},{"date":"2022-10-24","close":13603.7441},{"date":"2022-10-25","close":13695.6602},{"date":"2022-10-26","close":13603.7441},{"date":"2022-10-27","close":13649.7021},{"date":"2022-10-28","close":13465.8672},{"date":"2022-10-31","close":13649.7021},{"date":"2022-11-01","close":13557.7861},{"date":"2022-11-02","close":13603.7441},{"date":"2022-11-03","close":13649.7021},{"date":"2022-11-04","close":13603.7441},{"date":"2022-11-07","close":13603.7441},{"date":"2022-11-08","close":13695.6602},{"date":"2022-11-09","close":13695.6602},{"date":"2022-11-10","close":13695.6602},{"date":"2022-11-11","close":13695.6602},{"date":"2022-11-14","close":13695.6602},{"date":"2022-11-15","close":13741.6201},{"date":"2022-11-16","close":13787.5781},{"date":"2022-11-17","close":13787.5781},{"date":"2022-11-18","close":13787.5781},{"date":"2022-11-21","close":13787.5781},{"date":"2022-11-22","close":13787.5781},{"date":"2022-11-23","close":13833.5371},{"date":"2022-11-24","close":14109.2881},{"date":"2022-11-25","close":14063.3291},{"date":"2022-11-28","close":13971.4131},{"date":"2022-11-29","close":13879.4951},{"date":"2022-11-30","close":13833.5371},{"date":"2022-12-01","close":13833.5371},{"date":"2022-12-02","close":13787.5781},{"date":"2022-12-05","close":13787.5781},{"date":"2022-12-06","close":13787.5781},{"date":"2022-12-07","close":13787.5781},{"date":"2022-12-08","close":13787.5781},{"date":"2022-12-09","close":13649.7021},{"date":"2022-12-12","close":13741.6201},{"date":"2022-12-13","close":13695.6602},{"date":"2022-12-14","close":13695.6602},{"date":"2022-12-15","close":13741.6201},{"date":"2022-12-16","close":13695.6602},{"date":"2022-12-19","close":13695.6602},{"date":"2022-12-20","close":13695.6602},{"date":"2022-12-21","close":13603.7441},{"date":"2022-12-22","close":13695.6602},{"date":"2022-12-23","close":13649.7021},{"date":"2022-12-26","close":13695.6602},{"date":"2022-12-27","close":13695.6602},{"date":"2022-12-28","close":13816.2051},{"date":"2022-12-29","close":13723.4785},{"date":"2023-01-02","close":13723.4785},{"date":"2023-01-03","close":13723.4785},{"date":"2023-01-04","close":13723.4785},{"date":"2023-01-05","close":13723.4785},{"date":"2023-01-06","close":13769.8418},{"date":"2023-01-09","close":13769.8418},{"date":"2023-01-10","close":13723.4785},{"date":"2023-01-11","close":13723.4785},{"date":"2023-01-12","close":13630.751},{"date":"2023-01-13","close":13538.0254},{"date":"2023-01-16","close":13538.0254},{"date":"2023-01-17","close":13584.3887},{"date":"2023-01-18","close":13630.751},{"date":"2023-01-19","close":13630.751},{"date":"2023-01-20","close":13677.1152},{"date":"2023-01-25","close":13704.9326},{"date":"2023-01-26","close":13723.4785},{"date":"2023-01-27","close":13742.0234},{"date":"2023-01-30","close":13806.9326},{"date":"2023-01-31","close":14780.5576},{"date":"2023-02-01","close":15661.4541},{"date":"2023-02-02","close":14771.2842},{"date":"2023-02-03","close":14372.5615},{"date":"2023-02-06","close":14020.2031},{"date":"2023-02-07","close":13890.3848},{"date":"2023-02-08","close":13760.5684},{"date":"2023-02-09","close":13816.2051},{"date":"2023-02-10","close":13816.2051},{"date":"2023-02-13","close":13844.0225},{"date":"2023-02-14","close":13927.4756},{"date":"2023-02-15","close":13908.9307},{"date":"2023-02-16","close":13816.2051},{"date":"2023-02-17","close":13760.5684},{"date":"2023-02-20","close":13946.0205},{"date":"2023-02-21","close":13890.3848},{"date":"2023-02-22","close":13797.6592},{"date":"2023-02-23","close":13751.2969},{"date":"2023-02-24","close":13723.4785},{"date":"2023-02-27","close":13630.751},{"date":"2023-02-28","close":13723.4785},{"date":"2023-03-02","close":13760.5684},{"date":"2023-03-03","close":13686.3877},{"date":"2023-03-06","close":13714.2051},{"date":"2023-03-07","close":13658.5703},{"date":"2023-03-08","close":13584.3887},{"date":"2023-03-09","close":13538.0254},{"date":"2023-03-10","close":13547.2988},{"date":"2023-03-13","close":13538.0254},{"date":"2023-03-14","close":13436.0264},{"date":"2023-03-15","close":13593.6611},{"date":"2023-03-16","close":13538.0254},{"date":"2023-03-17","close":13538.0254},{"date":"2023-03-20","close":13538.0254},{"date":"2023-03-21","close":13742.0234},{"date":"2023-03-22","close":13612.207},{"date":"2023-03-23","close":13538.0254},{"date":"2023-03-24","close":13547.2988},{"date":"2023-03-27","close":13538.0254},{"date":"2023-03-28","close":13538.0254},{"date":"2023-03-29","close":13538.0254},{"date":"2023-03-30","close":13538.0254},{"date":"2023-03-31","close":13565.8428},{"date":"2023-04-03","close":13584.3887},{"date":"2023-04-04","close":13621.4805},{"date":"2023-04-05","close":13538.0254},{"date":"2023-04-06","close":13528.7529},{"date":"2023-04-07","close":13538.0254},{"date":"2023-04-10","close":13556.5713},{"date":"2023-04-11","close":13538.0254},{"date":"2023-04-12","close":13538.0254},{"date":"2023-04-13","close":13454.5713},{"date":"2023-04-14","close":13398.9375},{"date":"2023-04-17","close":13194.9375},{"date":"2023-04-18","close":13204.2119},{"date":"2023-04-19","close":13204.2119},{"date":"2023-04-20","close":13204.2119},{"date":"2023-04-21","close":13213.4834},{"date":"2023-04-24","close":13222.7588},{"date":"2023-04-25","close":13222.7588},{"date":"2023-04-26","close":13232.0283},{"date":"2023-04-27","close":13232.0283},{"date":"2023-04-28","close":13306.209},{"date":"2023-05-02","close":13250.5742},{"date":"2023-05-03","close":13250.5742},{"date":"2023-05-04","close":13259.8477},{"date":"2023-05-08","close":13259.8477},{"date":"2023-05-09","close":13250.5742},{"date":"2023-05-10","close":13259.8477},{"date":"2023-05-11","close":13259.8477},{"date":"2023-05-12","close":13259.8477},{"date":"2023-05-15","close":13259.8477},{"date":"2023-05-16","close":13269.1201},{"date":"2023-05-17","close":13250.5742},{"date":"2023-05-18","close":13760.5684},{"date":"2023-05-19","close":13547.2988},{"date":"2023-05-22","close":13232.0283},{"date":"2023-05-23","close":13213.4834},{"date":"2023-05-24","close":13157.8486},{"date":"2023-05-25","close":13157.8486},{"date":"2023-05-26","close":13157.8486},{"date":"2023-05-30","close":13148.5752},{"date":"2023-05-31","close":13148.5752},{"date":"2023-06-01","close":13213.4834},{"date":"2023-06-02","close":13185.667},{"date":"2023-06-05","close":13167.1211},{"date":"2023-06-07","close":13185.667},{"date":"2023-06-08","close":13167.1211},{"date":"2023-06-09","close":13232.0283},{"date":"2023-06-12","close":13167.1211},{"date":"2023-06-13","close":13259.8477},{"date":"2023-06-14","close":13167.1211},{"date":"2023-06-15","close":13167.1211},{"date":"2023-06-16","close":13213.4834},{"date":"2023-06-19","close":13250.5742},{"date":"2023-06-20","close":13556.5713},{"date":"2023-06-21","close":13176.3926},{"date":"2023-06-22","close":13167.1211},{"date":"2023-06-23","close":13167.1211},{"date":"2023-06-26","close":13185.667},{"date":"2023-06-27","close":13167.1211},{"date":"2023-06-28","close":13167.1211},{"date":"2023-06-29","close":13288.7793},{"date":"2023-06-30","close":13298.1357},{"date":"2023-07-03","close":13288.7793},{"date":"2023-07-04","close":13326.2119},{"date":"2023-07-05","close":13335.5693},{"date":"2023-07-06","close":13382.3623},{"date":"2023-07-07","close":13326.2119},{"date":"2023-07-10","close":13326.2119},{"date":"2023-07-11","close":13382.3623},{"date":"2023-07-12","close":13288.7793},{"date":"2023-07-13","close":13260.7041},{"date":"2023-07-14","close":13326.2119},{"date":"2023-07-17","close":13288.7793},{"date":"2023-07-18","close":13288.7793},{"date":"2023-07-19","close":13298.1357},{"date":"2023-07-20","close":13288.7793},{"date":"2023-07-21","close":13298.1357},{"date":"2023-07-24","close":13288.7793},{"date":"2023-07-25","close":13298.1357},{"date":"2023-07-26","close":13073.5381},{"date":"2023-07-27","close":13157.7627},{"date":"2023-07-28","close":13288.7793},{"date":"2023-07-31","close":13326.2119},{"date":"2023-08-01","close":13354.2861},{"date":"2023-08-02","close":13316.8535},{"date":"2023-08-03","close":13475.9453},{"date":"2023-08-04","close":13326.2119},{"date":"2023-08-07","close":13101.6113},{"date":"2023-08-08","close":13101.6113},{"date":"2023-08-09","close":13101.6113},{"date":"2023-08-10","close":13101.6113},{"date":"2023-08-11","close":13298.1357},{"date":"2023-08-14","close":13185.8379},{"date":"2023-08-16","close":13101.6113},{"date":"2023-08-17","close":13101.6113},{"date":"2023-08-18","close":13073.5381},{"date":"2023-08-21","close":13176.4795},{"date":"2023-08-22","close":13185.8379},{"date":"2023-08-23","close":13017.3887},{"date":"2023-08-24","close":13139.0449},{"date":"2023-08-25","close":12998.6709},{"date":"2023-08-28","close":13082.8975},{"date":"2023-08-29","close":13101.6113},{"date":"2023-08-30","close":13101.6113},{"date":"2023-08-31","close":13129.6875},{"date":"2023-09-01","close":13101.6113},{"date":"2023-09-04","close":13110.9717},{"date":"2023-09-05","close":13101.6113},{"date":"2023-09-06","close":13129.6875},{"date":"2023-09-07","close":13157.7627},{"date":"2023-09-08","close":13101.6113},{"date":"2023-09-11","close":13110.9717},{"date":"2023-09-12","close":13101.6113},{"date":"2023-09-13","close":13101.6113},{"date":"2023-09-14","close":13101.6113},{"date":"2023-09-15","close":13120.3301},{"date":"2023-09-18","close":13101.6113},{"date":"2023-09-19","close":13204.5527},{"date":"2023-09-20","close":13223.2715},{"date":"2023-09-21","close":13213.9131},{"date":"2023-09-22","close":13204.5527},{"date":"2023-09-25","close":13213.9131},{"date":"2023-09-26","close":13195.1953},{"date":"2023-09-27","close":13270.0615},{"date":"2023-10-04","close":13279.4209},{"date":"2023-10-05","close":13101.6113},{"date":"2023-10-06","close":13157.7627},{"date":"2023-10-10","close":13101.6113},{"date":"2023-10-11","close":13101.6113},{"date":"2023-10-12","close":13129.6875},{"date":"2023-10-13","close":13185.8379},{"date":"2023-10-16","close":13195.1953},{"date":"2023-10-17","close":13101.6113},{"date":"2023-10-18","close":13195.1953},{"date":"2023-10-19","close":13195.1953},{"date":"2023-10-20","close":13195.1953},{"date":"2023-10-23","close":13251.3447},{"date":"2023-10-24","close":13241.9873},{"date":"2023-10-25","close":13195.1953},{"date":"2023-10-26","close":13223.2715},{"date":"2023-10-27","close":13195.1953},{"date":"2023-10-30","close":13213.9131},{"date":"2023-10-31","close":13195.1953},{"date":"2023-11-01","close":13204.5527},{"date":"2023-11-02","close":13213.9131},{"date":"2023-11-03","close":13213.9131},{"date":"2023-11-06","close":13270.0615},{"date":"2023-11-07","close":13288.7793},{"date":"2023-11-08","close":13288.7793},{"date":"2023-11-09","close":13307.4961},{"date":"2023-11-10","close":13307.4961},{"date":"2023-11-13","close":13316.8535},{"date":"2023-11-14","close":13382.3623},{"date":"2023-11-15","close":13335.5693},{"date":"2023-11-16","close":13251.3447},{"date":"2023-11-17","close":13288.7793},{"date":"2023-11-20","close":13298.1357},{"date":"2023-11-21","close":13316.8535},{"date":"2023-11-22","close":13288.7793},{"date":"2023-11-23","close":13288.7793},{"date":"2023-11-24","close":13326.2119},{"date":"2023-11-27","close":13316.8535},{"date":"2023-11-28","close":13326.2119},{"date":"2023-11-29","close":13326.2119},{"date":"2023-11-30","close":13335.5693},{"date":"2023-12-01","close":13335.5693},{"date":"2023-12-04","close":13344.9297},{"date":"2023-12-05","close":13316.8535},{"date":"2023-12-06","close":13288.7793},{"date":"2023-12-07","close":13288.7793},{"date":"2023-12-08","close":13298.1357},{"date":"2023-12-11","close":13307.4961},{"date":"2023-12-12","close":13344.9297},{"date":"2023-12-13","close":13438.5107},{"date":"2023-12-14","close":13438.5107},{"date":"2023-12-15","close":13438.5107},{"date":"2023-12-18","close":13438.5107},{"date":"2023-12-19","close":13382.3623},{"date":"2023-12-20","close":13410.4375},{"date":"2023-12-21","close":13419.7949},{"date":"2023-12-22","close":13429.1523},{"date":"2023-12-26","close":13438.5107},{"date":"2023-12-27","close":13561.3662},{"date":"2023-12-28","close":13551.917},{"date":"2024-01-02","close":13514.1152},{"date":"2024-01-03","close":13551.917},{"date":"2024-01-04","close":13551.917},{"date":"2024-01-05","close":13533.0146},{"date":"2024-01-08","close":13533.0146},{"date":"2024-01-09","close":13533.0146},{"date":"2024-01-10","close":13533.0146},{"date":"2024-01-11","close":13542.4658},{"date":"2024-01-12","close":13589.7188},{"date":"2024-01-15","close":13589.7188},{"date":"2024-01-16","close":13589.7188},{"date":"2024-01-17","close":13533.0146},{"date":"2024-01-18","close":13523.5654},{"date":"2024-01-19","close":13570.8174},{"date":"2024-01-22","close":13514.1152},{"date":"2024-01-23","close":13533.0146},{"date":"2024-01-24","close":13542.4658},{"date":"2024-01-25","close":13580.2686},{"date":"2024-01-26","close":13561.3662},{"date":"2024-01-29","close":13561.3662},{"date":"2024-01-30","close":13561.3662},{"date":"2024-01-31","close":13561.3662},{"date":"2024-02-01","close":13514.1152},{"date":"2024-02-02","close":13495.2129},{"date":"2024-02-05","close":13561.3662},{"date":"2024-02-06","close":13240.0527},{"date":"2024-02-07","close":13315.6553},{"date":"2024-02-08","close":13457.4121},{"date":"2024-02-13","close":13523.5654},{"date":"2024-02-14","close":13533.0146},{"date":"2024-02-15","close":13533.0146},{"date":"2024-02-16","close":13561.3662},{"date":"2024-02-19","close":13561.3662},{"date":"2024-02-20","close":13561.3662},{"date":"2024-02-21","close":13599.168},{"date":"2024-02-22","close":13561.3662},{"date":"2024-02-23","close":13561.3662},{"date":"2024-02-26","close":13608.6191},{"date":"2024-02-27","close":13608.6191},{"date":"2024-02-28","close":13608.6191},{"date":"2024-02-29","close":13561.3662},{"date":"2024-03-04","close":13570.8174},{"date":"2024-03-05","close":13570.8174},{"date":"2024-03-06","close":13580.2686},{"date":"2024-03-07","close":13580.2686},{"date":"2024-03-08","close":13599.168},{"date":"2024-03-11","close":13618.0703},{"date":"2024-03-12","close":13608.6191},{"date":"2024-03-13","close":13599.168},{"date":"2024-03-14","close":13608.6191},{"date":"2024-03-15","close":13608.6191},{"date":"2024-03-18","close":13608.6191},{"date":"2024-03-19","close":13636.9697},{"date":"2024-03-20","close":13618.0703},{"date":"2024-03-21","close":13636.9697},{"date":"2024-03-22","close":13608.6191},{"date":"2024-03-25","close":13608.6191},{"date":"2024-03-26","close":13608.6191},{"date":"2024-03-27","close":13618.0703},{"date":"2024-03-28","close":13618.0703},{"date":"2024-03-29","close":13627.5205},{"date":"2024-04-01","close":13655.8711},{"date":"2024-04-02","close":13646.4209},{"date":"2024-04-03","close":13655.8711},{"date":"2024-04-04","close":13655.8711},{"date":"2024-04-05","close":13674.7725},{"date":"2024-04-08","close":13684.2236},{"date":"2024-04-09","close":13693.6729},{"date":"2024-04-11","close":13703.123},{"date":"2024-04-12","close":13703.123},{"date":"2024-04-15","close":13703.123},{"date":"2024-04-16","close":13929.9336},{"date":"2024-04-17","close":14005.5361},{"date":"2024-04-18","close":14128.3926},{"date":"2024-04-19","close":14270.1494},{"date":"2024-04-22","close":14137.8438},{"date":"2024-04-23","close":14251.249},{"date":"2024-04-24","close":14137.8438},{"date":"2024-04-25","close":14846.625},{"date":"2024-04-26","close":14997.833},{"date":"2024-04-29","close":13986.6367},{"date":"2024-04-30","close":13911.0322},{"date":"2024-05-02","close":13892.1309},{"date":"2024-05-03","close":13674.7725},{"date":"2024-05-07","close":13750.376},{"date":"2024-05-08","close":13863.7803},{"date":"2024-05-09","close":13873.2305},{"date":"2024-05-10","close":13892.1309},{"date":"2024-05-13","close":13920.4834},{"date":"2024-05-14","close":13882.6816},{"date":"2024-05-16","close":13892.1309},{"date":"2024-05-17","close":13901.5811},{"date":"2024-05-20","close":13892.1309},{"date":"2024-05-21","close":13892.1309},{"date":"2024-05-22","close":13844.8799},{"date":"2024-05-23","close":13854.3291},{"date":"2024-05-24","close":13844.8799},{"date":"2024-05-27","close":13750.376},{"date":"2024-05-28","close":13854.3291},{"date":"2024-05-29","close":13882.6816},{"date":"2024-05-30","close":13807.0771},{"date":"2024-05-31","close":13844.8799},{"date":"2024-06-03","close":13882.6816},{"date":"2024-06-04","close":13844.8799},{"date":"2024-06-05","close":13863.7803},{"date":"2024-06-07","close":13901.5811},{"date":"2024-06-10","close":13892.1309},{"date":"2024-06-11","close":13892.1309},{"date":"2024-06-12","close":13901.5811},{"date":"2024-06-13","close":13892.1309},{"date":"2024-06-14","close":14081.1406},{"date":"2024-06-17","close":13920.4834},{"date":"2024-06-18","close":13920.4834},{"date":"2024-06-19","close":13958.2852},{"date":"2024-06-20","close":13854.3291},{"date":"2024-06-21","close":13854.3291},{"date":"2024-06-24","close":13854.3291},{"date":"2024-06-25","close":13797.627},{"date":"2024-06-26","close":13750.376},{"date":"2024-06-27","close":13893.5088},{"date":"2024-06-28","close":13893.5088},{"date":"2024-07-01","close":13759.918},{"date":"2024-07-02","close":13836.2549},{"date":"2024-07-03","close":13759.918},{"date":"2024-07-04","close":13836.2549},{"date":"2024-07-05","close":13836.2549},{"date":"2024-07-08","close":13645.4111},{"date":"2024-07-09","close":13683.5801},{"date":"2024-07-10","close":13645.4111},{"date":"2024-07-11","close":13359.1426},{"date":"2024-07-12","close":13359.1426},{"date":"2024-07-15","close":13063.334},{"date":"2024-07-16","close":13359.1426},{"date":"2024-07-17","close":13349.6006},{"date":"2024-07-18","close":13368.6855},{"date":"2024-07-19","close":13397.3115},{"date":"2024-07-22","close":13454.5654},{"date":"2024-07-23","close":13454.5654},{"date":"2024-07-24","close":13511.8184},{"date":"2024-07-25","close":13454.5654},{"date":"2024-07-26","close":13502.2773},{"date":"2024-07-29","close":13540.4463},{"date":"2024-07-30","close":13473.6504},{"date":"2024-07-31","close":13549.9883},{"date":"2024-08-01","close":13588.1572},{"date":"2024-08-02","close":13540.4463},{"date":"2024-08-05","close":13521.3613},{"date":"2024-08-06","close":13521.3613},{"date":"2024-08-07","close":13549.9883},{"date":"2024-08-08","close":13549.9883},{"date":"2024-08-09","close":13549.9883},{"date":"2024-08-12","close":13549.9883},{"date":"2024-08-13","close":13540.4463},{"date":"2024-08-14","close":13549.9883},{"date":"2024-08-16","close":13549.9883},{"date":"2024-08-19","close":13540.4463},{"date":"2024-08-20","close":13540.4463},{"date":"2024-08-21","close":13549.9883},{"date":"2024-08-22","close":13616.7832},{"date":"2024-08-23","close":13645.4111},{"date":"2024-08-26","close":13588.1572},{"date":"2024-08-27","close":13645.4111},{"date":"2024-08-28","close":13635.8682},{"date":"2024-08-29","close":13635.8682},{"date":"2024-08-30","close":13654.9531},{"date":"2024-09-02","close":13645.4111},{"date":"2024-09-03","close":13635.8682},{"date":"2024-09-04","close":13578.6143},{"date":"2024-09-05","close":13645.4111},{"date":"2024-09-06","close":13645.4111},{"date":"2024-09-09","close":13731.29},{"date":"2024-09-10","close":13721.749},{"date":"2024-09-11","close":13712.207},{"date":"2024-09-12","close":13693.1211},{"date":"2024-09-13","close":13721.749},{"date":"2024-09-19","close":13645.4111},{"date":"2024-09-20","close":13645.4111},{"date":"2024-09-23","close":13654.9531},{"date":"2024-09-24","close":13569.0732},{"date":"2024-09-25","close":13597.6992},{"date":"2024-09-26","close":13597.6992},{"date":"2024-09-27","close":13597.6992},{"date":"2024-09-30","close":13626.3252},{"date":"2024-10-02","close":13616.7832},{"date":"2024-10-04","close":13645.4111},{"date":"2024-10-07","close":13645.4111},{"date":"2024-10-08","close":13635.8682},{"date":"2024-10-10","close":13645.4111},{"date":"2024-10-11","close":13626.3252},{"date":"2024-10-14","close":13635.8682},{"date":"2024-10-15","close":13645.4111},{"date":"2024-10-16","close":13635.8682},{"date":"2024-10-17","close":13645.4111},{"date":"2024-10-18","close":13645.4111},{"date":"2024-10-21","close":13645.4111},{"date":"2024-10-22","close":13645.4111},{"date":"2024-10-23","close":13654.9531},{"date":"2024-10-24","close":13607.2432},{"date":"2024-10-25","close":13635.8682},{"date":"2024-10-28","close":13645.4111},{"date":"2024-10-29","close":13635.8682},{"date":"2024-10-30","close":13645.4111},{"date":"2024-10-31","close":13654.9531},{"date":"2024-11-01","close":13645.4111},{"date":"2024-11-04","close":13635.8682},{"date":"2024-11-05","close":13645.4111},{"date":"2024-11-06","close":13645.4111},{"date":"2024-11-07","close":13654.9531},{"date":"2024-11-08","close":13654.9531},{"date":"2024-11-11","close":13664.4941},{"date":"2024-11-12","close":13654.9531},{"date":"2024-11-13","close":13635.8682},{"date":"2024-11-14","close":13645.4111},{"date":"2024-11-15","close":13588.1572},{"date":"2024-11-18","close":13616.7832},{"date":"2024-11-19","close":13616.7832},{"date":"2024-11-20","close":13645.4111},{"date":"2024-11-21","close":13645.4111},{"date":"2024-11-22","close":13645.4111},{"date":"2024-11-25","close":13588.1572},{"date":"2024-11-26","close":13616.7832},{"date":"2024-11-27","close":13635.8682},{"date":"2024-11-28","close":13645.4111},{"date":"2024-11-29","close":13645.4111},{"date":"2024-12-02","close":13645.4111},{"date":"2024-12-03","close":13645.4111},{"date":"2024-12-04","close":13645.4111},{"date":"2024-12-05","close":13635.8682},{"date":"2024-12-06","close":13597.6992},{"date":"2024-12-09","close":13607.2432},{"date":"2024-12-10","close":13607.2432},{"date":"2024-12-11","close":13607.2432},{"date":"2024-12-12","close":13616.7832},{"date":"2024-12-13","close":13635.8682},{"date":"2024-12-16","close":13645.4111},{"date":"2024-12-17","close":13645.4111},{"date":"2024-12-18","close":13635.8682},{"date":"2024-12-19","close":13626.3252},{"date":"2024-12-20","close":13626.3252},{"date":"2024-12-23","close":13645.4111},{"date":"2024-12-24","close":13569.0732},{"date":"2024-12-26","close":13645.4111},{"date":"2024-12-27","close":13790.0625},{"date":"2024-12-30","close":13790.0625},{"date":"2025-01-02","close":13838.2783},{"date":"2025-01-03","close":13867.209},{"date":"2025-01-06","close":13886.4961},{"date":"2025-01-07","close":13780.418},{"date":"2025-01-08","close":13886.4961},{"date":"2025-01-09","close":13934.7129},{"date":"2025-01-10","close":13934.7129},{"date":"2025-01-13","close":13934.7129},{"date":"2025-01-14","close":13886.4961},{"date":"2025-01-15","close":13886.4961},{"date":"2025-01-16","close":13876.8516},{"date":"2025-01-17","close":13896.1396},{"date":"2025-01-20","close":13934.7129},{"date":"2025-01-21","close":13934.7129},{"date":"2025-01-22","close":13847.9219},{"date":"2025-01-23","close":13799.7051},{"date":"2025-01-24","close":13876.8516},{"date":"2025-01-31","close":13925.0693},{"date":"2025-02-03","close":13886.4961},{"date":"2025-02-04","close":13915.4248},{"date":"2025-02-05","close":13915.4248},{"date":"2025-02-06","close":13944.3555},{"date":"2025-02-07","close":13925.0693},{"date":"2025-02-10","close":13886.4961},{"date":"2025-02-11","close":13934.7129},{"date":"2025-02-12","close":13934.7129},{"date":"2025-02-13","close":13934.7129},{"date":"2025-02-14","close":13982.9287},{"date":"2025-02-17","close":13982.9287},{"date":"2025-02-18","close":13973.2861},{"date":"2025-02-19","close":13982.9287},{"date":"2025-02-20","close":13973.2861},{"date":"2025-02-21","close":13982.9287},{"date":"2025-02-24","close":13982.9287},{"date":"2025-02-25","close":13867.209},{"date":"2025-02-26","close":14031.1465},{"date":"2025-02-27","close":13982.9287},{"date":"2025-02-28","close":13915.4248},{"date":"2025-03-04","close":13963.6436},{"date":"2025-03-05","close":13963.6436},{"date":"2025-03-06","close":13982.9287},{"date":"2025-03-07","close":14021.502},{"date":"2025-03-10","close":14031.1465},{"date":"2025-03-11","close":14031.1465},{"date":"2025-03-12","close":14079.3633},{"date":"2025-03-13","close":14127.5811},{"date":"2025-03-14","close":14127.5811},{"date":"2025-03-17","close":14079.3633},{"date":"2025-03-18","close":14127.5811},{"date":"2025-03-19","close":14146.8672},{"date":"2025-03-20","close":14156.5107},{"date":"2025-03-21","close":14098.6504},{"date":"2025-03-24","close":14127.5811},{"date":"2025-03-25","close":14079.3633},{"date":"2025-03-26","close":14108.2939},{"date":"2025-03-27","close":14156.5107},{"date":"2025-03-28","close":14175.7969},{"date":"2025-03-31","close":14175.7969},{"date":"2025-04-01","close":14185.4404},{"date":"2025-04-02","close":14175.7969},{"date":"2025-04-03","close":14175.7969},{"date":"2025-04-04","close":14195.084},{"date":"2025-04-07","close":14175.7969},{"date":"2025-04-08","close":14195.084},{"date":"2025-04-09","close":14175.7969},{"date":"2025-04-10","close":14175.7969},{"date":"2025-04-11","close":14175.7969},{"date":"2025-04-14","close":14175.7969},{"date":"2025-04-15","close":14224.0146},{"date":"2025-04-16","close":14224.0146},{"date":"2025-04-17","close":14079.3633},{"date":"2025-04-18","close":14079.3633},{"date":"2025-04-21","close":14089.0068},{"date":"2025-04-22","close":13982.9287},{"date":"2025-04-23","close":13982.9287},{"date":"2025-04-24","close":13992.5732},{"date":"2025-04-25","close":14079.3633},{"date":"2025-04-28","close":14079.3633},{"date":"2025-04-29","close":14040.79},{"date":"2025-04-30","close":13973.2861},{"date":"2025-05-02","close":14079.3633},{"date":"2025-05-07","close":14079.3633},{"date":"2025-05-08","close":14079.3633},{"date":"2025-05-09","close":14069.7197},{"date":"2025-05-12","close":14069.7197},{"date":"2025-05-13","close":14079.3633},{"date":"2025-05-14","close":14069.7197},{"date":"2025-05-15","close":14079.3633},{"date":"2025-05-16","close":14079.3633},{"date":"2025-05-19","close":14079.3633},{"date":"2025-05-20","close":14079.3633},{"date":"2025-05-21","close":14011.8604},{"date":"2025-05-22","close":14079.3633},{"date":"2025-05-23","close":14002.2168},{"date":"2025-05-26","close":14079.3633},{"date":"2025-05-27","close":14079.3633},{"date":"2025-05-28","close":14089.0068},{"date":"2025-05-29","close":14079.3633},{"date":"2025-05-30","close":14069.7197},{"date":"2025-06-02","close":14050.4336},{"date":"2025-06-04","close":14079.3633},{"date":"2025-06-05","close":14079.3633},{"date":"2025-06-09","close":13982.9287},{"date":"2025-06-10","close":14040.79},{"date":"2025-06-11","close":14050.4336},{"date":"2025-06-12","close":14079.3633},{"date":"2025-06-13","close":14040.79},{"date":"2025-06-16","close":14079.3633},{"date":"2025-06-17","close":14079.3633},{"date":"2025-06-18","close":14079.3633},{"date":"2025-06-19","close":14002.2168},{"date":"2025-06-20","close":14079.3633},{"date":"2025-06-23","close":14011.8604},{"date":"2025-06-24","close":14069.7197},{"date":"2025-06-25","close":14079.3633},{"date":"2025-06-26","close":14040.79},{"date":"2025-06-27","close":14167.5479},{"date":"2025-06-30","close":14206.5498},{"date":"2025-07-01","close":14157.7969},{"date":"2025-07-02","close":14187.0479},{"date":"2025-07-03","close":14187.0479},{"date":"2025-07-04","close":14187.0479},{"date":"2025-07-07","close":14148.0459},{"date":"2025-07-08","close":14128.5449},{"date":"2025-07-09","close":14138.2949},{"date":"2025-07-10","close":14109.0439},{"date":"2025-07-11","close":14138.2949},{"date":"2025-07-14","close":14031.0391},{"date":"2025-07-15","close":14138.2959},{"date":"2025-07-16","close":14138.2959},{"date":"2025-07-17","close":14138.2959},{"date":"2025-07-18","close":14138.2959},{"date":"2025-07-21","close":14031.0391},{"date":"2025-07-22","close":14040.79},{"date":"2025-07-23","close":14040.79},{"date":"2025-07-24","close":14031.0391},{"date":"2025-07-25","close":13992.0371},{"date":"2025-07-28","close":13806.7764},{"date":"2025-07-29","close":13875.0303},{"date":"2025-07-30","close":13728.7725},{"date":"2025-07-31","close":13845.7793},{"date":"2025-08-01","close":13826.2783},{"date":"2025-08-04","close":13748.2734},{"date":"2025-08-05","close":13816.5273},{"date":"2025-08-06","close":13748.2734},{"date":"2025-08-07","close":13650.7676},{"date":"2025-08-08","close":13689.7705},{"date":"2025-08-11","close":13748.2734},{"date":"2025-08-12","close":13816.5273},{"date":"2025-08-13","close":13650.7676},{"date":"2025-08-14","close":13650.7676},{"date":"2025-08-18","close":13650.7676},{"date":"2025-08-19","close":13650.7676},{"date":"2025-08-20","close":13650.7676},{"date":"2025-08-21","close":13699.5205},{"date":"2025-08-22","close":13650.7676},{"date":"2025-08-25","close":13494.7588},{"date":"2025-08-26","close":13475.2588},{"date":"2025-08-27","close":13621.5166},{"date":"2025-08-28","close":13553.2627},{"date":"2025-08-29","close":13543.5117},{"date":"2025-09-01","close":13543.5117},{"date":"2025-09-02","close":13446.0068},{"date":"2025-09-03","close":13543.5117},{"date":"2025-09-04","close":13543.5117},{"date":"2025-09-05","close":13543.5117},{"date":"2025-09-08","close":13553.2627},{"date":"2025-09-09","close":13553.2627},{"date":"2025-09-10","close":13524.0107},{"date":"2025-09-11","close":13553.2627},{"date":"2025-09-12","close":13592.2646},{"date":"2025-09-15","close":13553.2627},{"date":"2025-09-16","close":13504.5098},{"date":"2025-09-17","close":13426.5059},{"date":"2025-09-18","close":13436.2559},{"date":"2025-09-19","close":13890.0},{"date":"2025-09-22","close":13504.5098},{"date":"2025-09-23","close":13543.5117},{"date":"2025-09-24","close":13524.0107},{"date":"2025-09-25","close":13387.5029},{"date":"2025-09-26","close":13553.2627},{"date":"2025-09-29","close":13543.5117},{"date":"2025-09-30","close":13553.2627},{"date":"2025-10-01","close":13553.2627},{"date":"2025-10-02","close":13533.7617},{"date":"2025-10-10","close":13446.0068},{"date":"2025-10-13","close":13455.7568},{"date":"2025-10-14","close":13436.2559},{"date":"2025-10-15","close":13455.7568},{"date":"2025-10-16","close":13407.0049},{"date":"2025-10-17","close":13485.0088},{"date":"2025-10-20","close":13797.0264},{"date":"2025-10-21","close":13650.7676},{"date":"2025-10-22","close":13650.7676},{"date":"2025-10-23","close":13582.5146},{"date":"2025-10-24","close":13553.2627},{"date":"2025-10-27","close":13533.7617},{"date":"2025-10-28","close":13660.5186},{"date":"2025-10-29","close":13494.7588},{"date":"2025-10-30","close":13416.7549},{"date":"2025-10-31","close":13387.5029},{"date":"2025-11-03","close":13260.7461},{"date":"2025-11-04","close":13358.252},{"date":"2025-11-05","close":13241.2451},{"date":"2025-11-06","close":13260.7461},{"date":"2025-11-07","close":13348.501},{"date":"2025-11-10","close":13143.7393},{"date":"2025-11-11","close":13114.4873},{"date":"2025-11-12","close":13182.7412},{"date":"2025-11-13","close":13221.7432},{"date":"2025-11-14","close":13241.2451},{"date":"2025-11-17","close":13065.7344},{"date":"2025-11-18","close":13026.7324},{"date":"2025-11-19","close":13026.7324},{"date":"2025-11-20","close":13104.7373},{"date":"2025-11-21","close":13143.7393},{"date":"2025-11-24","close":13094.9873},{"date":"2025-11-25","close":13085.2363},{"date":"2025-11-26","close":13085.2363},{"date":"2025-11-27","close":13133.9893},{"date":"2025-11-28","close":13172.9912},{"date":"2025-12-01","close":13182.7412},{"date":"2025-12-02","close":13231.4941},{"date":"2025-12-03","close":13309.499},{"date":"2025-12-04","close":13348.501},{"date":"2025-12-05","close":13387.5029},{"date":"2025-12-08","close":13416.7549},{"date":"2025-12-09","close":13455.7568},{"date":"2025-12-10","close":13485.0088},{"date":"2025-12-11","close":13485.0088},{"date":"2025-12-12","close":13494.7588},{"date":"2025-12-15","close":13494.7588},{"date":"2025-12-16","close":13504.5098},{"date":"2025-12-17","close":13514.2607},{"date":"2025-12-18","close":13553.2627},{"date":"2025-12-19","close":13621.5166},{"date":"2025-12-22","close":13602.0146},{"date":"2025-12-23","close":13602.0146},{"date":"2025-12-24","close":13611.7656},{"date":"2025-12-26","close":13660.5186},{"date":"2025-12-29","close":13818.4434},{"date":"2025-12-30","close":13808.5732},{"date":"2026-01-02","close":13818.4434},{"date":"2026-01-05","close":13769.0918},{"date":"2026-01-06","close":13719.7402},{"date":"2026-01-07","close":13719.7402},{"date":"2026-01-08","close":13818.4434},{"date":"2026-01-09","close":13788.833},{"date":"2026-01-12","close":13788.833},{"date":"2026-01-13","close":13818.4434},{"date":"2026-01-14","close":13621.0371},{"date":"2026-01-15","close":13660.5186},{"date":"2026-01-16","close":13502.5938},{"date":"2026-01-19","close":13443.3721},{"date":"2026-01-20","close":13384.1494},{"date":"2026-01-21","close":13324.9277},{"date":"2026-01-22","close":13324.9277},{"date":"2026-01-23","close":13334.7979},{"date":"2026-01-26","close":13354.5391},{"date":"2026-01-27","close":13423.6309},{"date":"2026-01-28","close":13354.5391},{"date":"2026-01-29","close":13413.7607},{"date":"2026-01-30","close":13344.6689},{"date":"2026-02-02","close":13403.8906},{"date":"2026-02-03","close":13433.501},{"date":"2026-02-04","close":13423.6309},{"date":"2026-02-05","close":13413.7607},{"date":"2026-02-06","close":13394.0205},{"date":"2026-02-09","close":13394.0205},{"date":"2026-02-10","close":13403.8906},{"date":"2026-02-11","close":13364.4092},{"date":"2026-02-12","close":13394.0205},{"date":"2026-02-13","close":13384.1494},{"date":"2026-02-19","close":13305.1875},{"date":"2026-02-20","close":13788.833},{"date":"2026-02-23","close":13808.5732},{"date":"2026-02-24","close":13798.7031},{"date":"2026-02-25","close":13759.2217},{"date":"2026-02-26","close":13739.4814},{"date":"2026-02-27","close":13788.833},{"date":"2026-03-03","close":13709.8701},{"date":"2026-03-04","close":13502.5938},{"date":"2026-03-05","close":13522.334},{"date":"2026-03-06","close":13542.0752},{"date":"2026-03-09","close":13542.0752},{"date":"2026-03-10","close":13551.9453},{"date":"2026-03-11","close":13561.8154},{"date":"2026-03-12","close":13571.6855},{"date":"2026-03-13","close":13660.5186},{"date":"2026-03-16","close":13621.0371},{"date":"2026-03-17","close":13630.9082},{"date":"2026-03-18","close":13611.167},{"date":"2026-03-19","close":13581.5566},{"date":"2026-03-20","close":13581.5566},{"date":"2026-03-23","close":13542.0752},{"date":"2026-03-24","close":13542.0752},{"date":"2026-03-25","close":13581.5566},{"date":"2026-03-26","close":13630.9082},{"date":"2026-03-27","close":13621.0371},{"date":"2026-03-30","close":13650.6484},{"date":"2026-03-31","close":13700.0},{"date":"2026-04-01","close":13729.6113},{"date":"2026-04-02","close":13808.5732},{"date":"2026-04-03","close":13818.4434},{"date":"2026-04-06","close":13828.3145},{"date":"2026-04-07","close":13848.0547},{"date":"2026-04-08","close":13838.1846},{"date":"2026-04-09","close":13798.7031},{"date":"2026-04-10","close":13838.1846},{"date":"2026-04-13","close":13857.9248},{"date":"2026-04-14","close":13857.9248},{"date":"2026-04-15","close":13857.9248},{"date":"2026-04-16","close":14005.9795},{"date":"2026-04-17","close":13907.2764},{"date":"2026-04-20","close":13907.2764},{"date":"2026-04-21","close":13897.4062},{"date":"2026-04-22","close":13897.4062},{"date":"2026-04-23","close":13897.4062},{"date":"2026-04-24","close":13798.7031},{"date":"2026-04-27","close":13788.833},{"date":"2026-04-28","close":13798.7031},{"date":"2026-04-29","close":13709.8701},{"date":"2026-04-30","close":13808.5732},{"date":"2026-05-04","close":13788.833},{"date":"2026-05-06","close":13808.5732},{"date":"2026-05-07","close":13749.3516},{"date":"2026-05-08","close":13769.0918},{"date":"2026-05-11","close":13729.6113},{"date":"2026-05-12","close":13729.6113},{"date":"2026-05-13","close":13621.0371},{"date":"2026-05-14","close":13621.0371},{"date":"2026-05-15","close":13621.0371},{"date":"2026-05-18","close":13640.7783},{"date":"2026-05-19","close":13700.0},{"date":"2026-05-20","close":13719.7402},{"date":"2026-05-21","close":13640.7783},{"date":"2026-05-22","close":13719.7402},{"date":"2026-05-26","close":13571.6855},{"date":"2026-05-27","close":13670.3887},{"date":"2026-05-28","close":13423.6309},{"date":"2026-05-29","close":13423.6309},{"date":"2026-06-01","close":13423.6309},{"date":"2026-06-02","close":13403.8906},{"date":"2026-06-04","close":13394.0205},{"date":"2026-06-05","close":13581.5566},{"date":"2026-06-08","close":13423.6309},{"date":"2026-06-09","close":13512.4639},{"date":"2026-06-10","close":13472.9824},{"date":"2026-06-11","close":13591.4268},{"date":"2026-06-12","close":13581.5566},{"date":"2026-06-15","close":13581.5566},{"date":"2026-06-16","close":13621.0371},{"date":"2026-06-17","close":13621.0371},{"date":"2026-06-18","close":13621.0371},{"date":"2026-06-19","close":13630.9082},{"date":"2026-06-22","close":13660.5186},{"date":"2026-06-23","close":13660.5186},{"date":"2026-06-24","close":13680.2598},{"date":"2026-06-25","close":13690.1299},{"date":"2026-06-26","close":13700.0},{"date":"2026-06-29","close":13890.0},{"date":"2026-06-30","close":13890.0},{"date":"2026-07-01","close":13890.0},{"date":"2026-07-02","close":13900.0},{"date":"2026-07-03","close":13860.0},{"date":"2026-07-06","close":13870.0},{"date":"2026-07-07","close":13920.0},{"date":"2026-07-08","close":13930.0},{"date":"2026-07-09","close":13940.0},{"date":"2026-07-10","close":13940.0},{"date":"2026-07-13","close":13950.0},{"date":"2026-07-14","close":13980.0},{"date":"2026-07-15","close":13980.0},{"date":"2026-07-16","close":14000.0},{"date":"2026-07-20","close":14000.0},{"date":"2026-07-21","close":14030.0},{"date":"2026-07-22","close":14020.0},{"date":"2026-07-23","close":14030.0},{"date":"2026-07-24","close":13990.0},{"date":"2026-07-27","close":14010.0},{"date":"2026-07-28","close":14040.0},{"date":"2026-07-29","close":14040.0},{"date":"2026-07-30","close":14040.0},{"date":"2026-07-31","close":14020.0},{"date":"2026-08-03","close":14050.0},{"date":"2026-08-04","close":14050.0},{"date":"2026-08-05","close":14030.0},{"date":"2026-08-06","close":14060.0},{"date":"2026-08-07","close":14040.0},{"date":"2026-08-10","close":14050.0},{"date":"2026-08-11","close":14070.0},{"date":"2026-08-12","close":14030.0},{"date":"2026-08-13","close":14030.0},{"date":"2026-08-14","close":14040.0},{"date":"2026-08-18","close":14050.0},{"date":"2026-08-19","close":14050.0},{"date":"2026-08-20","close":14070.0},{"date":"2026-08-21","close":14100.0},{"date":"2026-08-24","close":14100.0},{"date":"2026-08-25","close":14100.0},{"date":"2026-08-26","close":14050.0},{"date":"2026-08-27","close":14050.0},{"date":"2026-08-28","close":14050.0},{"date":"2026-08-31","close":14080.0},{"date":"2026-09-01","close":14090.0},{"date":"2026-09-02","close":14090.0},{"date":"2026-09-03","close":14060.0},{"date":"2026-09-04","close":14020.0},{"date":"2026-09-07","close":14010.0},{"date":"2026-09-08","close":14000.0},{"date":"2026-09-09","close":14050.0},{"date":"2026-09-10","close":14060.0},{"date":"2026-09-11","close":14000.0},{"date":"2026-09-14","close":14000.0},{"date":"2026-09-15","close":14050.0},{"date":"2026-09-16","close":14040.0},{"date":"2026-09-17","close":14050.0},{"date":"2026-09-18","close":14780.0},{"date":"2026-09-21","close":14670.0},{"date":"2026-09-22","close":14540.0},{"date":"2026-09-23","close":14500.0},{"date":"2026-09-28","close":14610.0},{"date":"2026-09-29","close":14750.0},{"date":"2026-09-30","close":14720.0},{"date":"2026-10-01","close":14450.0},{"date":"2026-10-02","close":14460.0},{"date":"2026-10-06","close":14360.0},{"date":"2026-10-07","close":14400.0},{"date":"2026-10-08","close":14620.0},{"date":"2026-10-12","close":14400.0},{"date":"2026-10-13","close":14330.0},{"date":"2026-10-14","close":14300.0},{"date":"2026-10-15","close":14310.0},{"date":"2026-10-16","close":14270.0},{"date":"2026-10-19","close":14300.0},{"date":"2026-10-20","close":14400.0},{"date":"2026-10-21","close":14390.0},{"date":"2026-10-22","close":14390.0},{"date":"2026-10-23","close":14420.0}],"chart_data":[{"date":"2024-10-23","open":13626,"high":13655,"low":13588,"close":13655,"volume":1794,"rsi_14":61.54,"sma_20":14284.5,"sma_60":14255.67,"sma_120":14421.17},{"date":"2024-10-24","open":13645,"high":13645,"low":13588,"close":13607,"volume":3636,"rsi_14":47.06,"sma_20":14282.0,"sma_60":14258.33,"sma_120":14415.33},{"date":"2024-10-25","open":13607,"high":13636,"low":13579,"close":13636,"volume":1144,"rsi_14":47.06,"sma_20":14285.5,"sma_60":14260.5,"sma_120":14403.5},{"date":"2024-10-28","open":13588,"high":13645,"low":13588,"close":13645,"volume":1277,"rsi_14":50.0,"sma_20":14288.0,"sma_60":14263.83,"sma_120":14390.42},{"date":"2024-10-29","open":13588,"high":13645,"low":13359,"close":13636,"volume":2493,"rsi_14":50.0,"sma_20":14290.0,"sma_60":14266.17,"sma_120":14386.17},{"date":"2024-10-30","open":13588,"high":13645,"low":13579,"close":13645,"volume":1092,"rsi_14":50.0,"sma_20":14292.5,"sma_60":14268.0,"sma_120":14382.67},{"date":"2024-10-31","open":13626,"high":13655,"low":13550,"close":13655,"volume":1741,"rsi_14":58.82,"sma_20":14294.0,"sma_60":14271.17,"sma_120":14379.42},{"date":"2024-11-01","open":13588,"high":13645,"low":13588,"close":13645,"volume":592,"rsi_14":52.94,"sma_20":14295.5,"sma_60":14272.83,"sma_120":14378.0},{"date":"2024-11-04","open":13626,"high":13636,"low":13598,"close":13636,"volume":512,"rsi_14":47.06,"sma_20":14295.0,"sma_60":14273.67,"sma_120":14375.83},{"date":"2024-11-05","open":13626,"high":13645,"low":13550,"close":13645,"volume":1881,"rsi_14":52.94,"sma_20":14295.0,"sma_60":14275.5,"sma_120":14372.75},{"date":"2024-11-06","open":13598,"high":13645,"low":13560,"close":13645,"volume":3322,"rsi_14":50.0,"sma_20":14295.5,"sma_60":14277.67,"sma_120":14369.58},{"date":"2024-11-07","open":13645,"high":13655,"low":13569,"close":13655,"volume":3122,"rsi_14":52.94,"sma_20":14296.0,"sma_60":14280.0,"sma_120":14366.33},{"date":"2024-11-08","open":13588,"high":13655,"low":13579,"close":13655,"volume":4843,"rsi_14":52.94,"sma_20":14297.5,"sma_60":14281.83,"sma_120":14362.83},{"date":"2024-11-11","open":13645,"high":13664,"low":13588,"close":13664,"volume":1540,"rsi_14":55.56,"sma_20":14299.0,"sma_60":14283.83,"sma_120":14359.75},{"date":"2024-11-12","open":13645,"high":13655,"low":13493,"close":13655,"volume":3040,"rsi_14":50.0,"sma_20":14299.5,"sma_60":14285.67,"sma_120":14356.5},{"date":"2024-11-13","open":13607,"high":13636,"low":13569,"close":13636,"volume":544,"rsi_14":60.0,"sma_20":14299.5,"sma_60":14287.17,"sma_120":14353.0},{"date":"2024-11-14","open":13636,"high":13645,"low":13579,"close":13645,"volume":2764,"rsi_14":53.85,"sma_20":14299.5,"sma_60":14289.0,"sma_120":14349.67},{"date":"2024-11-15","open":13645,"high":13645,"low":13588,"close":13588,"volume":185,"rsi_14":33.33,"sma_20":14296.5,"sma_60":14289.67,"sma_120":14345.83},{"date":"2024-11-18","open":13569,"high":13626,"low":13569,"close":13617,"volume":1281,"rsi_14":45.0,"sma_20":14295.0,"sma_60":14290.83,"sma_120":14342.67},{"date":"2024-11-19","open":13617,"high":13617,"low":13579,"close":13617,"volume":255,"rsi_14":42.11,"sma_20":14293.5,"sma_60":14292.17,"sma_120":14339.42},{"date":"2024-11-20","open":13617,"high":13693,"low":13474,"close":13645,"volume":4600,"rsi_14":47.62,"sma_20":14293.0,"sma_60":14294.0,"sma_120":14336.5},{"date":"2024-11-21","open":13636,"high":13645,"low":13588,"close":13645,"volume":1180,"rsi_14":50.0,"sma_20":14295.0,"sma_60":14295.67,"sma_120":14334.42},{"date":"2024-11-22","open":13636,"high":13645,"low":13521,"close":13645,"volume":3727,"rsi_14":52.63,"sma_20":14295.5,"sma_60":14296.17,"sma_120":14331.42},{"date":"2024-11-25","open":13579,"high":13645,"low":13579,"close":13588,"volume":4732,"rsi_14":37.5,"sma_20":14292.5,"sma_60":14295.17,"sma_120":14327.67},{"date":"2024-11-26","open":13569,"high":13636,"low":13569,"close":13617,"volume":1256,"rsi_14":44.44,"sma_20":14291.5,"sma_60":14295.67,"sma_120":14324.83},{"date":"2024-11-27","open":13617,"high":13636,"low":13579,"close":13636,"volume":1820,"rsi_14":46.43,"sma_20":14291.0,"sma_60":14295.5,"sma_120":14321.83},{"date":"2024-11-28","open":13579,"high":13645,"low":13579,"close":13645,"volume":944,"rsi_14":48.28,"sma_20":14290.5,"sma_60":14295.67,"sma_120":14318.58},{"date":"2024-11-29","open":13588,"high":13645,"low":13531,"close":13645,"volume":3034,"rsi_14":46.43,"sma_20":14290.5,"sma_60":14295.83,"sma_120":14315.67},{"date":"2024-12-02","open":13808,"high":13808,"low":13579,"close":13645,"volume":1269,"rsi_14":48.15,"sma_20":14291.0,"sma_60":14295.67,"sma_120":14312.58},{"date":"2024-12-03","open":13626,"high":13645,"low":13550,"close":13645,"volume":1098,"rsi_14":52.0,"sma_20":14291.0,"sma_60":14295.67,"sma_120":14309.17},{"date":"2024-12-04","open":13645,"high":13645,"low":13560,"close":13645,"volume":675,"rsi_14":50.0,"sma_20":14291.0,"sma_60":14295.83,"sma_120":14305.83},{"date":"2024-12-05","open":13588,"high":13636,"low":13569,"close":13636,"volume":815,"rsi_14":63.16,"sma_20":14290.0,"sma_60":14296.83,"sma_120":14302.42},{"date":"2024-12-06","open":13588,"high":13636,"low":13579,"close":13598,"volume":298,"rsi_14":45.0,"sma_20":14287.0,"sma_60":14296.0,"sma_120":14298.58},{"date":"2024-12-09","open":13598,"high":13626,"low":13550,"close":13607,"volume":589,"rsi_14":47.62,"sma_20":14284.0,"sma_60":14295.33,"sma_120":14294.92},{"date":"2024-12-10","open":13607,"high":13636,"low":13560,"close":13607,"volume":550,"rsi_14":38.89,"sma_20":14281.5,"sma_60":14293.17,"sma_120":14289.58},{"date":"2024-12-11","open":13569,"high":13607,"low":13569,"close":13607,"volume":2519,"rsi_14":38.89,"sma_20":14280.0,"sma_60":14291.17,"sma_120":14285.67},{"date":"2024-12-12","open":13560,"high":13617,"low":13540,"close":13617,"volume":1410,"rsi_14":42.11,"sma_20":14278.5,"sma_60":14289.5,"sma_120":14281.83},{"date":"2024-12-13","open":13617,"high":13636,"low":13531,"close":13636,"volume":1926,"rsi_14":66.67,"sma_20":14281.0,"sma_60":14288.5,"sma_120":14277.83},{"date":"2024-12-16","open":13636,"high":13645,"low":13521,"close":13645,"volume":1326,"rsi_14":61.54,"sma_20":14282.5,"sma_60":14287.17,"sma_120":14274.83},{"date":"2024-12-17","open":13636,"high":13645,"low":13579,"close":13645,"volume":986,"rsi_14":54.55,"sma_20":14284.0,"sma_60":14287.17,"sma_120":14271.83},{"date":"2024-12-18","open":13626,"high":13636,"low":13560,"close":13636,"volume":1288,"rsi_14":45.45,"sma_20":14283.5,"sma_60":14287.0,"sma_120":14268.75},{"date":"2024-12-19","open":13579,"high":13626,"low":13502,"close":13626,"volume":2329,"rsi_14":41.67,"sma_20":14282.5,"sma_60":14286.5,"sma_120":14266.08},{"date":"2024-12-20","open":13617,"high":13626,"low":13569,"close":13626,"volume":1439,"rsi_14":41.67,"sma_20":14281.5,"sma_60":14287.5,"sma_120":14263.83},{"date":"2024-12-23","open":13626,"high":13645,"low":13588,"close":13645,"volume":1166,"rsi_14":50.0,"sma_20":14284.5,"sma_60":14288.33,"sma_120":14261.67},{"date":"2024-12-24","open":13626,"high":13626,"low":13560,"close":13569,"volume":4289,"rsi_14":31.82,"sma_20":14282.0,"sma_60":14287.83,"sma_120":14258.83},{"date":"2024-12-26","open":13588,"high":13645,"low":13560,"close":13645,"volume":2620,"rsi_14":51.72,"sma_20":14282.5,"sma_60":14288.67,"sma_120":14257.83},{"date":"2024-12-27","open":13944,"high":13944,"low":13713,"close":13790,"volume":4516,"rsi_14":60.0,"sma_20":14282.5,"sma_60":14289.0,"sma_120":14256.17},{"date":"2024-12-30","open":13790,"high":13790,"low":13694,"close":13790,"volume":2799,"rsi_14":58.33,"sma_20":14282.5,"sma_60":14289.5,"sma_120":14255.17},{"date":"2025-01-02","open":13790,"high":13838,"low":13751,"close":13838,"volume":2885,"rsi_14":65.52,"sma_20":14285.0,"sma_60":14290.33,"sma_120":14253.92},{"date":"2025-01-03","open":13838,"high":13983,"low":13742,"close":13867,"volume":2969,"rsi_14":68.75,"sma_20":14289.0,"sma_60":14291.67,"sma_120":14252.92},{"date":"2025-01-06","open":13886,"high":14465,"low":13761,"close":13886,"volume":3839,"rsi_14":69.7,"sma_20":14294.0,"sma_60":14293.5,"sma_120":14253.75},{"date":"2025-01-07","open":13800,"high":13944,"low":13771,"close":13780,"volume":2222,"rsi_14":50.0,"sma_20":14294.0,"sma_60":14293.33,"sma_120":14253.33},{"date":"2025-01-08","open":13780,"high":13886,"low":13723,"close":13886,"volume":3388,"rsi_14":59.62,"sma_20":14301.5,"sma_60":14295.33,"sma_120":14254.17},{"date":"2025-01-09","open":13886,"high":13983,"low":13809,"close":13935,"volume":1692,"rsi_14":63.16,"sma_20":14311.0,"sma_60":14298.0,"sma_120":14257.92},{"date":"2025-01-10","open":13935,"high":14118,"low":13925,"close":13935,"volume":2776,"rsi_14":64.29,"sma_20":14320.5,"sma_60":14300.5,"sma_120":14261.67},{"date":"2025-01-13","open":13935,"high":13935,"low":13809,"close":13935,"volume":327,"rsi_14":65.45,"sma_20":14330.0,"sma_60":14303.17,"sma_120":14268.0},{"date":"2025-01-14","open":13858,"high":13925,"low":13829,"close":13886,"volume":875,"rsi_14":60.0,"sma_20":14336.5,"sma_60":14304.83,"sma_120":14271.33},{"date":"2025-01-15","open":13886,"high":13886,"low":13780,"close":13886,"volume":3929,"rsi_14":58.62,"sma_20":14342.0,"sma_60":14306.5,"sma_120":14274.75},{"date":"2025-01-16","open":13858,"high":13877,"low":13809,"close":13877,"volume":347,"rsi_14":66.67,"sma_20":14346.5,"sma_60":14308.0,"sma_120":14277.92},{"date":"2025-01-17","open":13838,"high":13906,"low":13800,"close":13896,"volume":739,"rsi_14":62.22,"sma_20":14352.0,"sma_60":14309.83,"sma_120":14281.0},{"date":"2025-01-20","open":13838,"high":14060,"low":13829,"close":13935,"volume":838,"rsi_14":65.31,"sma_20":14360.0,"sma_60":14312.17,"sma_120":14283.92},{"date":"2025-01-21","open":13964,"high":13964,"low":13848,"close":13935,"volume":141,"rsi_14":65.31,"sma_20":14368.5,"sma_60":14315.33,"sma_120":14286.83},{"date":"2025-01-22","open":13935,"high":13935,"low":13848,"close":13848,"volume":10394,"rsi_14":50.94,"sma_20":14372.5,"sma_60":14316.5,"sma_120":14288.5},{"date":"2025-01-23","open":13858,"high":13858,"low":13790,"close":13800,"volume":1570,"rsi_14":43.64,"sma_20":14373.0,"sma_60":14316.67,"sma_120":14290.25},{"date":"2025-01-24","open":13838,"high":13877,"low":13713,"close":13877,"volume":3325,"rsi_14":49.18,"sma_20":14381.5,"sma_60":14318.33,"sma_120":14292.25},{"date":"2025-01-31","open":13935,"high":13935,"low":13858,"close":13925,"volume":1270,"rsi_14":63.64,"sma_20":14388.5,"sma_60":14320.67,"sma_120":14294.33},{"date":"2025-02-03","open":13829,"high":13915,"low":13790,"close":13886,"volume":2092,"rsi_14":50.0,"sma_20":14393.5,"sma_60":14322.17,"sma_120":14296.67},{"date":"2025-02-04","open":13809,"high":13915,"low":13809,"close":13915,"volume":479,"rsi_14":47.83,"sma_20":14400.0,"sma_60":14324.33,"sma_120":14298.58},{"date":"2025-02-05","open":13906,"high":13915,"low":13848,"close":13915,"volume":1188,"rsi_14":47.83,"sma_20":14404.0,"sma_60":14326.67,"sma_120":14300.17},{"date":"2025-02-06","open":13877,"high":13944,"low":13858,"close":13944,"volume":979,"rsi_14":51.02,"sma_20":14408.0,"sma_60":14329.33,"sma_120":14302.42},{"date":"2025-02-07","open":13838,"high":14012,"low":13838,"close":13925,"volume":775,"rsi_14":54.35,"sma_20":14410.0,"sma_60":14331.67,"sma_120":14304.67},{"date":"2025-02-10","open":13896,"high":13944,"low":13848,"close":13886,"volume":324,"rsi_14":50.0,"sma_20":14415.5,"sma_60":14333.17,"sma_120":14306.58},{"date":"2025-02-11","open":13886,"high":13935,"low":13848,"close":13935,"volume":1138,"rsi_14":55.56,"sma_20":14418.0,"sma_60":14335.5,"sma_120":14308.67},{"date":"2025-02-12","open":13925,"high":13935,"low":13877,"close":13935,"volume":444,"rsi_14":53.85,"sma_20":14418.0,"sma_60":14337.67,"sma_120":14310.75},{"date":"2025-02-13","open":13819,"high":13935,"low":13694,"close":13935,"volume":1474,"rsi_14":50.0,"sma_20":14418.0,"sma_60":14340.0,"sma_120":14312.83},{"date":"2025-02-14","open":13886,"high":13983,"low":13886,"close":13983,"volume":3138,"rsi_14":54.72,"sma_20":14420.5,"sma_60":14343.5,"sma_120":14315.33},{"date":"2025-02-17","open":13983,"high":13983,"low":13886,"close":13983,"volume":510,"rsi_14":65.91,"sma_20":14425.5,"sma_60":14346.83,"sma_120":14317.92},{"date":"2025-02-18","open":13915,"high":13973,"low":13877,"close":13973,"volume":582,"rsi_14":72.5,"sma_20":14430.0,"sma_60":14351.0,"sma_120":14320.33},{"date":"2025-02-19","open":13973,"high":13983,"low":13886,"close":13983,"volume":1663,"rsi_14":66.67,"sma_20":14435.5,"sma_60":14354.83,"sma_120":14322.83},{"date":"2025-02-20","open":13964,"high":13973,"low":13886,"close":13973,"volume":2064,"rsi_14":58.62,"sma_20":14439.5,"sma_60":14358.5,"sma_120":14325.33},{"date":"2025-02-21","open":14050,"high":14050,"low":13915,"close":13983,"volume":946,"rsi_14":69.23,"sma_20":14442.0,"sma_60":14361.83,"sma_120":14327.92},{"date":"2025-02-24","open":13906,"high":13983,"low":13886,"close":13983,"volume":3066,"rsi_14":65.22,"sma_20":14444.5,"sma_60":14365.17,"sma_120":14330.42},{"date":"2025-02-25","open":13954,"high":13973,"low":13867,"close":13867,"volume":3842,"rsi_14":42.86,"sma_20":14445.5,"sma_60":14366.5,"sma_120":14331.33},{"date":"2025-02-26","open":13906,"high":14031,"low":13848,"close":14031,"volume":2823,"rsi_14":59.18,"sma_20":14457.5,"sma_60":14371.67,"sma_120":14333.42},{"date":"2025-02-27","open":14031,"high":14031,"low":13915,"close":13983,"volume":544,"rsi_14":55.77,"sma_20":14463.0,"sma_60":14375.5,"sma_120":14335.58},{"date":"2025-02-28","open":13896,"high":13983,"low":13886,"close":13915,"volume":1652,"rsi_14":52.73,"sma_20":14462.5,"sma_60":14377.83,"sma_120":14336.67},{"date":"2025-03-04","open":13915,"high":13964,"low":13896,"close":13964,"volume":232,"rsi_14":52.73,"sma_20":14466.5,"sma_60":14380.83,"sma_120":14338.25},{"date":"2025-03-05","open":13964,"high":13964,"low":13906,"close":13964,"volume":306,"rsi_14":52.73,"sma_20":14469.0,"sma_60":14383.83,"sma_120":14339.83},{"date":"2025-03-06","open":13964,"high":13983,"low":13896,"close":13983,"volume":832,"rsi_14":54.39,"sma_20":14472.5,"sma_60":14387.17,"sma_120":14341.42},{"date":"2025-03-07","open":13973,"high":14031,"low":13915,"close":14022,"volume":1431,"rsi_14":53.57,"sma_20":14476.5,"sma_60":14391.17,"sma_120":14343.42},{"date":"2025-03-10","open":13964,"high":14031,"low":13906,"close":14031,"volume":1239},{"date":"2025-03-11","open":13993,"high":14041,"low":13925,"close":14031,"volume":383},{"date":"2025-03-12","open":14002,"high":14079,"low":13983,"close":14079,"volume":288},{"date":"2025-03-13","open":14050,"high":14128,"low":14012,"close":14128,"volume":344},{"date":"2025-03-14","open":14128,"high":14147,"low":14060,"close":14128,"volume":585},{"date":"2025-03-17","open":14128,"high":14128,"low":14060,"close":14079,"volume":49},{"date":"2025-03-18","open":14079,"high":14128,"low":14060,"close":14128,"volume":1821},{"date":"2025-03-19","open":14128,"high":14147,"low":14079,"close":14147,"volume":148},{"date":"2025-03-20","open":14157,"high":14157,"low":14060,"close":14157,"volume":1486},{"date":"2025-03-21","open":14147,"high":14147,"low":14089,"close":14099,"volume":564},{"date":"2025-03-24","open":14099,"high":14137,"low":14060,"close":14128,"volume":3439},{"date":"2025-03-25","open":14176,"high":14176,"low":14079,"close":14079,"volume":207},{"date":"2025-03-26","open":14079,"high":14108,"low":14012,"close":14108,"volume":780},{"date":"2025-03-27","open":14108,"high":14157,"low":14041,"close":14157,"volume":111},{"date":"2025-03-28","open":14157,"high":14176,"low":14108,"close":14176,"volume":221},{"date":"2025-03-31","open":14157,"high":14176,"low":14099,"close":14176,"volume":735},{"date":"2025-04-01","open":14224,"high":14224,"low":14128,"close":14185,"volume":972},{"date":"2025-04-02","open":14205,"high":14205,"low":14142,"close":14176,"volume":393},{"date":"2025-04-03","open":14060,"high":15333,"low":13896,"close":14176,"volume":4749},{"date":"2025-04-04","open":14465,"high":14484,"low":14012,"close":14195,"volume":870},{"date":"2025-04-07","open":14205,"high":14311,"low":14012,"close":14176,"volume":979},{"date":"2025-04-08","open":14292,"high":14398,"low":14050,"close":14195,"volume":1102},{"date":"2025-04-09","open":14301,"high":14301,"low":14089,"close":14176,"volume":754},{"date":"2025-04-10","open":14427,"high":14533,"low":14089,"close":14176,"volume":486},{"date":"2025-04-11","open":14099,"high":14600,"low":14041,"close":14176,"volume":2490},{"date":"2025-04-14","open":14340,"high":14349,"low":14099,"close":14176,"volume":179},{"date":"2025-04-15","open":14195,"high":14562,"low":14147,"close":14224,"volume":685},{"date":"2025-04-16","open":14224,"high":14610,"low":14157,"close":14224,"volume":657},{"date":"2025-04-17","open":14176,"high":14272,"low":14031,"close":14079,"volume":2275},{"date":"2025-04-18","open":14205,"high":14205,"low":14041,"close":14079,"volume":607},{"date":"2025-04-21","open":14022,"high":14089,"low":13954,"close":14089,"volume":3214},{"date":"2025-04-22","open":14195,"high":14234,"low":13983,"close":13983,"volume":5137},{"date":"2025-04-23","open":14031,"high":14031,"low":13964,"close":13983,"volume":488},{"date":"2025-04-24","open":14320,"high":14369,"low":13993,"close":13993,"volume":1242},{"date":"2025-04-25","open":14292,"high":14292,"low":14002,"close":14079,"volume":668},{"date":"2025-04-28","open":14017,"high":14079,"low":13964,"close":14079,"volume":906},{"date":"2025-04-29","open":14137,"high":14137,"low":14041,"close":14041,"volume":1254},{"date":"2025-04-30","open":13983,"high":14079,"low":13915,"close":13973,"volume":1569},{"date":"2025-05-02","open":13973,"high":14079,"low":13800,"close":14079,"volume":4387},{"date":"2025-05-07","open":13944,"high":14079,"low":13935,"close":14079,"volume":1432},{"date":"2025-05-08","open":14118,"high":14128,"low":13501,"close":14079,"volume":2417},{"date":"2025-05-09","open":14079,"high":14079,"low":13973,"close":14070,"volume":1339},{"date":"2025-05-12","open":13896,"high":14070,"low":13896,"close":14070,"volume":1209},{"date":"2025-05-13","open":14012,"high":14079,"low":13896,"close":14079,"volume":5983},{"date":"2025-05-14","open":14128,"high":14128,"low":14012,"close":14070,"volume":280},{"date":"2025-05-15","open":13954,"high":14089,"low":13954,"close":14079,"volume":1663},{"date":"2025-05-16","open":14079,"high":14079,"low":13993,"close":14079,"volume":1313},{"date":"2025-05-19","open":14079,"high":14079,"low":13925,"close":14079,"volume":4161},{"date":"2025-05-20","open":13954,"high":14079,"low":13954,"close":14079,"volume":903},{"date":"2025-05-21","open":14079,"high":14079,"low":13964,"close":14012,"volume":6072},{"date":"2025-05-22","open":13983,"high":14079,"low":13973,"close":14079,"volume":1714},{"date":"2025-05-23","open":14079,"high":14079,"low":13973,"close":14002,"volume":27042},{"date":"2025-05-26","open":14079,"high":14079,"low":13925,"close":14079,"volume":427},{"date":"2025-05-27","open":13993,"high":14079,"low":13993,"close":14079,"volume":385},{"date":"2025-05-28","open":13993,"high":14089,"low":13983,"close":14089,"volume":4421},{"date":"2025-05-29","open":14022,"high":14079,"low":13983,"close":14079,"volume":764},{"date":"2025-05-30","open":14002,"high":14070,"low":14002,"close":14070,"volume":437},{"date":"2025-06-02","open":14031,"high":14050,"low":14002,"close":14050,"volume":197},{"date":"2025-06-04","open":14031,"high":14079,"low":14012,"close":14079,"volume":1299},{"date":"2025-06-05","open":14002,"high":14079,"low":14002,"close":14079,"volume":279},{"date":"2025-06-09","open":14079,"high":14079,"low":13935,"close":13983,"volume":3645},{"date":"2025-06-10","open":13935,"high":14041,"low":13935,"close":14041,"volume":1798},{"date":"2025-06-11","open":14022,"high":14060,"low":13925,"close":14050,"volume":9417},{"date":"2025-06-12","open":14070,"high":14079,"low":13973,"close":14079,"volume":2082},{"date":"2025-06-13","open":14079,"high":14079,"low":13993,"close":14041,"volume":1624},{"date":"2025-06-16","open":14041,"high":14079,"low":13983,"close":14079,"volume":2900},{"date":"2025-06-17","open":13983,"high":14079,"low":13983,"close":14079,"volume":1228},{"date":"2025-06-18","open":14002,"high":14079,"low":13915,"close":14079,"volume":2665},{"date":"2025-06-19","open":14079,"high":14079,"low":14002,"close":14002,"volume":990},{"date":"2025-06-20","open":13983,"high":14079,"low":13944,"close":14079,"volume":3760},{"date":"2025-06-23","open":14079,"high":14079,"low":13983,"close":14012,"volume":1784},{"date":"2025-06-24","open":14060,"high":14070,"low":13993,"close":14070,"volume":1873},{"date":"2025-06-25","open":14070,"high":14079,"low":13983,"close":14079,"volume":2241},{"date":"2025-06-26","open":14050,"high":14079,"low":14031,"close":14041,"volume":809},{"date":"2025-06-27","open":14226,"high":14226,"low":14138,"close":14168,"volume":4463},{"date":"2025-06-30","open":14226,"high":14226,"low":14168,"close":14207,"volume":749},{"date":"2025-07-01","open":14236,"high":14236,"low":14119,"close":14158,"volume":2766},{"date":"2025-07-02","open":14226,"high":14226,"low":14119,"close":14187,"volume":566},{"date":"2025-07-03","open":14187,"high":14216,"low":14090,"close":14187,"volume":2641},{"date":"2025-07-04","open":14187,"high":14187,"low":14109,"close":14187,"volume":469},{"date":"2025-07-07","open":14226,"high":14226,"low":14099,"close":14148,"volume":2328},{"date":"2025-07-08","open":14177,"high":14177,"low":14129,"close":14129,"volume":1090},{"date":"2025-07-09","open":14129,"high":14148,"low":14109,"close":14138,"volume":2039},{"date":"2025-07-10","open":14129,"high":14138,"low":14109,"close":14109,"volume":858},{"date":"2025-07-11","open":14109,"high":14138,"low":14109,"close":14138,"volume":738},{"date":"2025-07-14","open":14138,"high":14138,"low":14012,"close":14031,"volume":4463},{"date":"2025-07-15","open":14099,"high":14138,"low":14051,"close":14138,"volume":910},{"date":"2025-07-16","open":14129,"high":14138,"low":14002,"close":14138,"volume":4008},{"date":"2025-07-17","open":14080,"high":14138,"low":14031,"close":14138,"volume":2944},{"date":"2025-07-18","open":14070,"high":14138,"low":14060,"close":14138,"volume":725},{"date":"2025-07-21","open":14090,"high":14138,"low":14031,"close":14031,"volume":5058},{"date":"2025-07-22","open":14031,"high":14041,"low":13270,"close":14041,"volume":9683},{"date":"2025-07-23","open":13904,"high":14041,"low":13895,"close":14041,"volume":1942},{"date":"2025-07-24","open":14041,"high":14041,"low":13963,"close":14031,"volume":265},{"date":"2025-07-25","open":14041,"high":14041,"low":13875,"close":13992,"volume":9403},{"date":"2025-07-28","open":13992,"high":13992,"low":13748,"close":13807,"volume":3066},{"date":"2025-07-29","open":13768,"high":13973,"low":13758,"close":13875,"volume":351},{"date":"2025-07-30","open":13875,"high":13885,"low":13729,"close":13729,"volume":14603},{"date":"2025-07-31","open":13895,"high":13973,"low":13846,"close":13846,"volume":701},{"date":"2025-08-01","open":14021,"high":14021,"low":13758,"close":13826,"volume":494},{"date":"2025-08-04","open":14021,"high":14021,"low":13690,"close":13748,"volume":2941},{"date":"2025-08-05","open":13748,"high":13895,"low":13612,"close":13817,"volume":6735},{"date":"2025-08-06","open":13895,"high":13895,"low":13651,"close":13748,"volume":2975},{"date":"2025-08-07","open":13914,"high":14031,"low":13651,"close":13651,"volume":5054},{"date":"2025-08-08","open":13651,"high":13895,"low":13651,"close":13690,"volume":2328},{"date":"2025-08-11","open":13690,"high":13748,"low":13592,"close":13748,"volume":2974},{"date":"2025-08-12","open":14021,"high":14031,"low":13339,"close":13817,"volume":4361},{"date":"2025-08-13","open":13680,"high":13739,"low":13583,"close":13651,"volume":4628},{"date":"2025-08-14","open":13651,"high":13758,"low":13573,"close":13651,"volume":1095},{"date":"2025-08-18","open":13651,"high":13651,"low":13553,"close":13651,"volume":1898},{"date":"2025-08-19","open":13934,"high":13934,"low":13553,"close":13651,"volume":1488},{"date":"2025-08-20","open":13641,"high":13651,"low":13505,"close":13651,"volume":1188},{"date":"2025-08-21","open":13641,"high":13700,"low":13505,"close":13700,"volume":5990},{"date":"2025-08-22","open":13768,"high":13768,"low":13534,"close":13651,"volume":4479},{"date":"2025-08-25","open":13622,"high":13631,"low":13495,"close":13495,"volume":25240},{"date":"2025-08-26","open":13475,"high":13592,"low":13446,"close":13475,"volume":2598},{"date":"2025-08-27","open":13651,"high":13651,"low":13407,"close":13622,"volume":1631},{"date":"2025-08-28","open":13622,"high":13622,"low":13456,"close":13553,"volume":3631},{"date":"2025-08-29","open":13553,"high":13553,"low":13446,"close":13544,"volume":3732},{"date":"2025-09-01","open":13553,"high":13553,"low":13456,"close":13544,"volume":433},{"date":"2025-09-02","open":13553,"high":13553,"low":13397,"close":13446,"volume":2275},{"date":"2025-09-03","open":13553,"high":13553,"low":13378,"close":13544,"volume":729},{"date":"2025-09-04","open":13553,"high":13553,"low":13427,"close":13544,"volume":1959},{"date":"2025-09-05","open":13544,"high":13544,"low":13427,"close":13544,"volume":1652},{"date":"2025-09-08","open":13544,"high":13553,"low":13407,"close":13553,"volume":5300},{"date":"2025-09-09","open":13436,"high":13553,"low":13417,"close":13553,"volume":971},{"date":"2025-09-10","open":13544,"high":13544,"low":13427,"close":13524,"volume":1100},{"date":"2025-09-11","open":13524,"high":13553,"low":13407,"close":13553,"volume":5264},{"date":"2025-09-12","open":13544,"high":13592,"low":13456,"close":13592,"volume":4223},{"date":"2025-09-15","open":13534,"high":13553,"low":13417,"close":13553,"volume":3286},{"date":"2025-09-16","open":13544,"high":13544,"low":13388,"close":13505,"volume":4221},{"date":"2025-09-17","open":13495,"high":13495,"low":13397,"close":13427,"volume":1870},{"date":"2025-09-18","open":13369,"high":13446,"low":13282,"close":13436,"volume":2274},{"date":"2025-09-19","open":13890,"high":13890,"low":13830,"close":13890,"volume":286},{"date":"2025-09-22","open":13534,"high":13534,"low":13358,"close":13505,"volume":3482},{"date":"2025-09-23","open":13427,"high":13544,"low":13407,"close":13544,"volume":2776},{"date":"2025-09-24","open":13534,"high":13534,"low":13417,"close":13524,"volume":300},{"date":"2025-09-25","open":13524,"high":13524,"low":13388,"close":13388,"volume":3266},{"date":"2025-09-26","open":13505,"high":13553,"low":13339,"close":13553,"volume":2977},{"date":"2025-09-29","open":13534,"high":13544,"low":13407,"close":13544,"volume":2346},{"date":"2025-09-30","open":13436,"high":13553,"low":13436,"close":13553,"volume":1243},{"date":"2025-10-01","open":13534,"high":13553,"low":13436,"close":13553,"volume":1141},{"date":"2025-10-02","open":13534,"high":13534,"low":13436,"close":13534,"volume":1161},{"date":"2025-10-10","open":13524,"high":13524,"low":13378,"close":13446,"volume":1941},{"date":"2025-10-13","open":13446,"high":13456,"low":13280,"close":13456,"volume":6098},{"date":"2025-10-14","open":13456,"high":13456,"low":13290,"close":13436,"volume":2612},{"date":"2025-10-15","open":13436,"high":13456,"low":13349,"close":13456,"volume":446},{"date":"2025-10-16","open":13446,"high":13446,"low":13397,"close":13407,"volume":5997},{"date":"2025-10-17","open":13407,"high":13758,"low":13280,"close":13485,"volume":10916},{"date":"2025-10-20","open":13524,"high":13797,"low":13524,"close":13797,"volume":8515},{"date":"2025-10-21","open":13758,"high":13758,"low":13612,"close":13651,"volume":3311},{"date":"2025-10-22","open":13651,"high":13670,"low":13592,"close":13651,"volume":3655},{"date":"2025-10-23","open":13651,"high":13651,"low":13553,"close":13583,"volume":1331},{"date":"2025-10-24","open":13651,"high":13651,"low":13544,"close":13553,"volume":2047},{"date":"2025-10-27","open":13573,"high":13651,"low":13456,"close":13534,"volume":5345},{"date":"2025-10-28","open":13475,"high":13856,"low":13407,"close":13661,"volume":10620},{"date":"2025-10-29","open":13573,"high":13573,"low":13495,"close":13495,"volume":3191},{"date":"2025-10-30","open":13553,"high":13553,"low":13417,"close":13417,"volume":1216},{"date":"2025-10-31","open":13349,"high":13417,"low":13290,"close":13388,"volume":1917},{"date":"2025-11-03","open":13563,"high":13563,"low":13085,"close":13261,"volume":2054,"rsi_14":42.97,"sma_20":13861.5,"sma_60":13911.67,"sma_120":14211.58},{"date":"2025-11-04","open":13544,"high":13544,"low":13329,"close":13358,"volume":1435,"rsi_14":46.32,"sma_20":13851.5,"sma_60":13905.0,"sma_120":14204.08},{"date":"2025-11-05","open":13358,"high":13358,"low":13241,"close":13241,"volume":4585,"rsi_14":44.06,"sma_20":13835.5,"sma_60":13895.17,"sma_120":14195.67},{"date":"2025-11-06","open":13163,"high":13417,"low":13144,"close":13261,"volume":695,"rsi_14":41.61,"sma_20":13821.5,"sma_60":13886.83,"sma_120":14187.42},{"date":"2025-11-07","open":13544,"high":13748,"low":13290,"close":13349,"volume":4957,"rsi_14":29.82,"sma_20":13816.5,"sma_60":13881.67,"sma_120":14179.83},{"date":"2025-11-10","open":13349,"high":13349,"low":13085,"close":13144,"volume":10105,"rsi_14":28.33,"sma_20":13800.5,"sma_60":13872.33,"sma_120":14170.58},{"date":"2025-11-11","open":13144,"high":13144,"low":13056,"close":13114,"volume":3832,"rsi_14":27.64,"sma_20":13784.0,"sma_60":13861.5,"sma_120":14161.0},{"date":"2025-11-12","open":13066,"high":13251,"low":13027,"close":13183,"volume":1892,"rsi_14":33.33,"sma_20":13770.0,"sma_60":13850.67,"sma_120":14152.0},{"date":"2025-11-13","open":13270,"high":13270,"low":13173,"close":13222,"volume":1997,"rsi_14":36.29,"sma_20":13760.5,"sma_60":13843.33,"sma_120":14143.33},{"date":"2025-11-14","open":13270,"high":13280,"low":13231,"close":13241,"volume":5089,"rsi_14":37.9,"sma_20":13748.0,"sma_60":13836.33,"sma_120":14134.83},{"date":"2025-11-17","open":13241,"high":13241,"low":13066,"close":13066,"volume":452,"rsi_14":26.36,"sma_20":13710.5,"sma_60":13826.33,"sma_120":14125.42},{"date":"2025-11-18","open":13066,"high":13066,"low":12978,"close":13027,"volume":2931,"rsi_14":29.31,"sma_20":13678.5,"sma_60":13815.67,"sma_120":14115.08},{"date":"2025-11-19","open":13027,"high":13222,"low":13007,"close":13027,"volume":2007,"rsi_14":31.48,"sma_20":13646.5,"sma_60":13805.0,"sma_120":14105.42},{"date":"2025-11-20","open":13446,"high":13446,"low":13036,"close":13105,"volume":1165,"rsi_14":37.17,"sma_20":13622.0,"sma_60":13794.83,"sma_120":14095.75},{"date":"2025-11-21","open":13105,"high":13153,"low":13075,"close":13144,"volume":3159,"rsi_14":44.23,"sma_20":13601.0,"sma_60":13786.17,"sma_120":14086.42},{"date":"2025-11-24","open":13144,"high":13144,"low":12978,"close":13095,"volume":3440,"rsi_14":36.36,"sma_20":13578.5,"sma_60":13779.33,"sma_120":14076.58},{"date":"2025-11-25","open":13290,"high":13290,"low":12978,"close":13085,"volume":5503,"rsi_14":40.91,"sma_20":13549.0,"sma_60":13772.67,"sma_120":14066.75},{"date":"2025-11-26","open":13085,"high":13173,"low":12997,"close":13085,"volume":4127,"rsi_14":39.53,"sma_20":13528.0,"sma_60":13763.5,"sma_120":14057.0},{"date":"2025-11-27","open":13085,"high":14392,"low":13027,"close":13134,"volume":18407,"rsi_14":36.59,"sma_20":13513.5,"sma_60":13756.33,"sma_120":14047.83},{"date":"2025-11-28","open":13027,"high":13573,"low":13027,"close":13173,"volume":2800,"rsi_14":52.31,"sma_20":13502.5,"sma_60":13750.0,"sma_120":14038.75},{"date":"2025-12-01","open":13397,"high":13397,"low":12997,"close":13183,"volume":3167,"rsi_14":55.56,"sma_20":13498.5,"sma_60":13743.83,"sma_120":14029.75},{"date":"2025-12-02","open":13202,"high":13300,"low":13085,"close":13231,"volume":1644,"rsi_14":54.1,"sma_20":13492.0,"sma_60":13740.17,"sma_120":14022.0},{"date":"2025-12-03","open":13163,"high":13427,"low":13163,"close":13309,"volume":506,"rsi_14":56.92,"sma_20":13495.5,"sma_60":13736.17,"sma_120":14014.42},{"date":"2025-12-04","open":13192,"high":13378,"low":13173,"close":13349,"volume":1285,"rsi_14":58.21,"sma_20":13500.0,"sma_60":13732.83,"sma_120":14007.08},{"date":"2025-12-05","open":13300,"high":13407,"low":13300,"close":13388,"volume":2007,"rsi_14":81.13,"sma_20":13502.0,"sma_60":13730.17,"sma_120":13999.83},{"date":"2025-12-08","open":13290,"high":13436,"low":13290,"close":13417,"volume":999,"rsi_14":88.46,"sma_20":13516.0,"sma_60":13727.83,"sma_120":13993.17},{"date":"2025-12-09","open":13319,"high":13475,"low":13319,"close":13456,"volume":1777,"rsi_14":89.29,"sma_20":13533.5,"sma_60":13726.17,"sma_120":13986.5},{"date":"2025-12-10","open":13514,"high":13583,"low":13485,"close":13485,"volume":1401,"rsi_14":88.24,"sma_20":13549.0,"sma_60":13725.5,"sma_120":13980.08},{"date":"2025-12-11","open":13524,"high":13651,"low":13485,"close":13485,"volume":78,"rsi_14":87.23,"sma_20":13562.5,"sma_60":13724.33,"sma_120":13973.67},{"date":"2025-12-12","open":13505,"high":13524,"low":13368,"close":13495,"volume":650,"rsi_14":97.67,"sma_20":13575.5,"sma_60":13722.67,"sma_120":13968.0},{"date":"2025-12-15","open":13534,"high":13553,"low":13495,"close":13495,"volume":553,"rsi_14":100.0,"sma_20":13597.5,"sma_60":13721.67,"sma_120":13961.67},{"date":"2025-12-16","open":13495,"high":13514,"low":13427,"close":13505,"volume":826,"rsi_14":100.0,"sma_20":13622.0,"sma_60":13721.67,"sma_120":13956.0},{"date":"2025-12-17","open":13514,"high":13622,"low":13505,"close":13514,"volume":275,"rsi_14":100.0,"sma_20":13647.0,"sma_60":13723.17,"sma_120":13949.92},{"date":"2025-12-18","open":13612,"high":13631,"low":13524,"close":13553,"volume":906,"rsi_14":100.0,"sma_20":13670.0,"sma_60":13722.83,"sma_120":13944.08},{"date":"2025-12-19","open":13631,"high":13651,"low":13553,"close":13622,"volume":374,"rsi_14":100.0,"sma_20":13694.5,"sma_60":13724.17,"sma_120":13939.17},{"date":"2025-12-22","open":13631,"high":13631,"low":13583,"close":13602,"volume":653,"rsi_14":95.24,"sma_20":13720.5,"sma_60":13725.83,"sma_120":13934.33},{"date":"2025-12-23","open":13495,"high":13622,"low":13495,"close":13602,"volume":3880,"rsi_14":94.12,"sma_20":13747.0,"sma_60":13726.83,"sma_120":13929.17},{"date":"2025-12-24","open":13602,"high":13612,"low":13456,"close":13612,"volume":996,"rsi_14":93.55,"sma_20":13774.0,"sma_60":13728.33,"sma_120":13924.5},{"date":"2025-12-26","open":13661,"high":13661,"low":13446,"close":13661,"volume":675,"rsi_14":93.75,"sma_20":13801.0,"sma_60":13733.0,"sma_120":13920.0},{"date":"2025-12-29","open":13818,"high":13868,"low":13680,"close":13818,"volume":1075,"rsi_14":90.0,"sma_20":13825.5,"sma_60":13734.67,"sma_120":13915.42},{"date":"2025-12-30","open":13690,"high":13848,"low":13680,"close":13809,"volume":1987,"rsi_14":85.19,"sma_20":13849.0,"sma_60":13736.33,"sma_120":13910.75},{"date":"2026-01-02","open":13779,"high":13818,"low":13779,"close":13818,"volume":3785,"rsi_14":84.0,"sma_20":13870.5,"sma_60":13738.0,"sma_120":13906.5},{"date":"2026-01-05","open":13818,"high":13878,"low":13720,"close":13769,"volume":4538,"rsi_14":70.0,"sma_20":13885.5,"sma_60":13738.83,"sma_120":13902.0},{"date":"2026-01-06","open":13818,"high":13818,"low":13690,"close":13720,"volume":5438,"rsi_14":58.82,"sma_20":13896.0,"sma_60":13739.17,"sma_120":13897.0},{"date":"2026-01-07","open":13789,"high":13789,"low":13661,"close":13720,"volume":4041,"rsi_14":58.82,"sma_20":13904.5,"sma_60":13741.0,"sma_120":13892.25},{"date":"2026-01-08","open":13986,"high":13996,"low":13769,"close":13818,"volume":4226,"rsi_14":67.44,"sma_20":13916.5,"sma_60":13744.33,"sma_120":13888.08},{"date":"2026-01-09","open":13690,"high":13966,"low":13680,"close":13789,"volume":5800,"rsi_14":62.22,"sma_20":13925.0,"sma_60":13747.5,"sma_120":13884.58},{"date":"2026-01-12","open":13670,"high":14016,"low":13670,"close":13789,"volume":8989,"rsi_14":58.54,"sma_20":13932.0,"sma_60":13750.33,"sma_120":13880.17},{"date":"2026-01-13","open":13789,"high":13897,"low":13670,"close":13818,"volume":6088,"rsi_14":54.05,"sma_20":13940.5,"sma_60":13754.5,"sma_120":13876.0},{"date":"2026-01-14","open":13818,"high":13966,"low":13621,"close":13621,"volume":8724,"rsi_14":36.36,"sma_20":13938.5,"sma_60":13754.0,"sma_120":13870.17},{"date":"2026-01-15","open":13552,"high":13868,"low":13473,"close":13661,"volume":6374,"rsi_14":40.68,"sma_20":13938.5,"sma_60":13748.83,"sma_120":13864.67},{"date":"2026-01-16","open":13641,"high":14016,"low":13374,"close":13503,"volume":9287,"rsi_14":21.13,"sma_20":14438.5,"sma_60":14380.83,"sma_120":14338.33},{"date":"2026-01-19","open":13434,"high":13572,"low":13335,"close":13443,"volume":9755,"rsi_14":24.0,"sma_20":13918.0,"sma_60":13737.17,"sma_120":13852.25},{"date":"2026-01-20","open":13443,"high":13611,"low":13355,"close":13384,"volume":3399,"rsi_14":22.5,"sma_20":13901.0,"sma_60":13731.0,"sma_120":13845.25},{"date":"2026-01-21","open":13424,"high":13661,"low":13246,"close":13325,"volume":9776,"rsi_14":21.18,"sma_20":13877.5,"sma_60":13724.33,"sma_120":13837.83},{"date":"2026-01-22","open":13424,"high":13483,"low":13305,"close":13325,"volume":3381,"rsi_14":20.24,"sma_20":13855.0,"sma_60":13718.0,"sma_120":13830.75},{"date":"2026-01-23","open":13355,"high":13473,"low":13256,"close":13335,"volume":4431,"rsi_14":22.5,"sma_20":13833.0,"sma_60":13709.67,"sma_120":13825.33},{"date":"2026-01-26","open":13276,"high":13601,"low":13276,"close":13355,"volume":14419,"rsi_14":25.97,"sma_20":13811.5,"sma_60":13704.5,"sma_120":13819.5},{"date":"2026-01-27","open":13443,"high":13552,"low":13256,"close":13424,"volume":10670,"rsi_14":32.14,"sma_20":13791.0,"sma_60":13701.83,"sma_120":13815.5},{"date":"2026-01-28","open":13483,"high":13572,"low":13285,"close":13355,"volume":11671,"rsi_14":20.99,"sma_20":13767.5,"sma_60":13698.5,"sma_120":13809.92},{"date":"2026-01-29","open":13355,"high":13572,"low":13236,"close":13414,"volume":17696,"rsi_14":27.38,"sma_20":13747.5,"sma_60":13698.33,"sma_120":13805.0},{"date":"2026-01-30","open":13414,"high":13503,"low":13305,"close":13345,"volume":9043,"rsi_14":25.27,"sma_20":13723.5,"sma_60":13695.33,"sma_120":13800.17},{"date":"2026-02-02","open":13552,"high":13591,"low":13315,"close":13404,"volume":14039,"rsi_14":27.66,"sma_20":13705.0,"sma_60":13695.33,"sma_120":13795.25},{"date":"2026-02-03","open":13503,"high":13631,"low":13355,"close":13434,"volume":7684,"rsi_14":37.66,"sma_20":13690.5,"sma_60":13695.5,"sma_120":13791.17},{"date":"2026-02-04","open":13473,"high":13809,"low":13394,"close":13424,"volume":4585,"rsi_14":20.13,"sma_20":14398.5,"sma_60":14369.33,"sma_120":14333.08},{"date":"2026-02-05","open":13463,"high":13611,"low":13335,"close":13414,"volume":12228,"rsi_14":19.46,"sma_20":14355.5,"sma_60":14358.33,"sma_120":14327.17},{"date":"2026-02-06","open":13404,"high":13434,"low":13295,"close":13394,"volume":14832,"rsi_14":19.33,"sma_20":14311.5,"sma_60":14346.83,"sma_120":14321.08},{"date":"2026-02-09","open":13424,"high":13868,"low":13374,"close":13394,"volume":8178,"rsi_14":18.79,"sma_20":14267.5,"sma_60":14335.33,"sma_120":14314.25},{"date":"2026-02-10","open":13424,"high":13483,"low":13345,"close":13404,"volume":1217,"rsi_14":19.33,"sma_20":14221.5,"sma_60":14324.0,"sma_120":14307.58},{"date":"2026-02-11","open":13374,"high":13414,"low":13355,"close":13364,"volume":1490,"rsi_14":20.42,"sma_20":14173.5,"sma_60":14311.83,"sma_120":14300.67},{"date":"2026-02-12","open":13345,"high":13463,"low":13345,"close":13394,"volume":7084,"rsi_14":11.72,"sma_20":14127.5,"sma_60":14299.83,"sma_120":14294.17},{"date":"2026-02-13","open":13345,"high":13443,"low":13345,"close":13384,"volume":3562,"rsi_14":12.1,"sma_20":14080.5,"sma_60":14287.5,"sma_120":14287.33},{"date":"2026-02-19","open":13384,"high":13562,"low":13295,"close":13305,"volume":5552,"rsi_14":12.0,"sma_20":14030.0,"sma_60":14273.83,"sma_120":14280.5},{"date":"2026-02-20","open":13305,"high":14213,"low":13246,"close":13789,"volume":42123,"rsi_14":34.91,"sma_20":14003.5,"sma_60":14268.5,"sma_120":14277.75},{"date":"2026-02-23","open":13789,"high":13907,"low":13769,"close":13809,"volume":9650,"rsi_14":35.67,"sma_20":13978.0,"sma_60":14263.67,"sma_120":14275.08},{"date":"2026-02-24","open":13957,"high":13957,"low":13720,"close":13799,"volume":10507,"rsi_14":34.71,"sma_20":13958.0,"sma_60":14258.67,"sma_120":14273.08},{"date":"2026-02-25","open":13828,"high":13957,"low":13690,"close":13759,"volume":11229,"rsi_14":72.5,"sma_20":13645.0,"sma_60":13741.67,"sma_120":13757.17},{"date":"2026-02-26","open":13917,"high":13917,"low":13621,"close":13739,"volume":16181,"rsi_14":63.95,"sma_20":13898.5,"sma_60":14247.67,"sma_120":14267.75},{"date":"2026-02-27","open":13799,"high":13799,"low":13591,"close":13789,"volume":6133,"rsi_14":72.29,"sma_20":13683.0,"sma_60":13758.33,"sma_120":13757.33},{"date":"2026-03-03","open":13779,"high":13838,"low":13641,"close":13710,"volume":9417,"rsi_14":66.67,"sma_20":13701.0,"sma_60":13764.67,"sma_120":13757.33},{"date":"2026-03-04","open":13710,"high":13710,"low":13434,"close":13503,"volume":8310,"rsi_14":55.05,"sma_20":13705.5,"sma_60":13767.33,"sma_120":13755.58},{"date":"2026-03-05","open":13651,"high":13651,"low":13424,"close":13522,"volume":6219,"rsi_14":55.86,"sma_20":13714.5,"sma_60":13769.5,"sma_120":13754.83},{"date":"2026-03-06","open":13542,"high":13542,"low":13384,"close":13542,"volume":2694,"rsi_14":56.25,"sma_20":13721.5,"sma_60":13770.67,"sma_120":13753.42},{"date":"2026-03-09","open":13424,"high":13670,"low":13364,"close":13542,"volume":7468,"rsi_14":58.33,"sma_20":13727.0,"sma_60":13771.17,"sma_120":13752.0},{"date":"2026-03-10","open":13562,"high":13730,"low":13414,"close":13552,"volume":8071,"rsi_14":57.55,"sma_20":13733.5,"sma_60":13771.17,"sma_120":13750.67},{"date":"2026-03-11","open":13463,"high":13670,"low":13443,"close":13562,"volume":6683,"rsi_14":58.49,"sma_20":13741.0,"sma_60":13770.83,"sma_120":13749.33},{"date":"2026-03-12","open":13463,"high":13582,"low":13463,"close":13572,"volume":1109,"rsi_14":63.64,"sma_20":13750.0,"sma_60":13770.0,"sma_120":13748.08},{"date":"2026-03-13","open":13621,"high":13661,"low":13473,"close":13661,"volume":2138,"rsi_14":38.98,"sma_20":13763.5,"sma_60":13770.17,"sma_120":13747.83},{"date":"2026-03-16","open":13661,"high":13690,"low":13542,"close":13621,"volume":1121,"rsi_14":34.43,"sma_20":13774.5,"sma_60":14138.83,"sma_120":14221.0},{"date":"2026-03-17","open":13641,"high":13641,"low":13611,"close":13631,"volume":1946,"rsi_14":36.07,"sma_20":13788.0,"sma_60":14129.0,"sma_120":14216.92},{"date":"2026-03-18","open":13631,"high":13631,"low":13552,"close":13611,"volume":2137,"rsi_14":37.29,"sma_20":13799.0,"sma_60":14118.83,"sma_120":14212.67},{"date":"2026-03-19","open":13503,"high":13670,"low":13503,"close":13582,"volume":1063,"rsi_14":36.67,"sma_20":13809.0,"sma_60":14108.33,"sma_120":14208.17},{"date":"2026-03-20","open":13582,"high":13601,"low":13522,"close":13582,"volume":2434,"rsi_14":30.91,"sma_20":13823.0,"sma_60":14097.5,"sma_120":14203.67},{"date":"2026-03-23","open":13572,"high":13582,"low":13483,"close":13542,"volume":4017,"rsi_14":33.33,"sma_20":13810.5,"sma_60":14085.33,"sma_120":14198.75},{"date":"2026-03-24","open":13611,"high":13749,"low":13493,"close":13542,"volume":7920,"rsi_14":56.67,"sma_20":13797.0,"sma_60":14073.17,"sma_120":14194.25},{"date":"2026-03-25","open":13552,"high":13917,"low":13542,"close":13582,"volume":7593,"rsi_14":59.38,"sma_20":13786.0,"sma_60":14063.17,"sma_120":14189.83},{"date":"2026-03-26","open":13582,"high":13848,"low":13512,"close":13631,"volume":9243,"rsi_14":62.86,"sma_20":13779.5,"sma_60":14054.83,"sma_120":14185.75},{"date":"2026-03-27","open":13631,"high":13631,"low":13552,"close":13621,"volume":1212,"rsi_14":61.11,"sma_20":13773.5,"sma_60":14045.0,"sma_120":14181.67},{"date":"2026-03-30","open":13621,"high":13789,"low":13532,"close":13651,"volume":3825,"rsi_14":63.16,"sma_20":13766.5,"sma_60":14034.83,"sma_120":14177.75},{"date":"2026-03-31","open":13582,"high":13700,"low":13542,"close":13700,"volume":2204,"rsi_14":66.67,"sma_20":13766.0,"sma_60":14026.17,"sma_120":14174.17},{"date":"2026-04-01","open":13789,"high":13789,"low":13611,"close":13730,"volume":5081,"rsi_14":68.18,"sma_20":13777.5,"sma_60":14017.5,"sma_120":14170.92},{"date":"2026-04-02","open":13690,"high":13809,"low":13611,"close":13809,"volume":2721,"rsi_14":67.44,"sma_20":13792.0,"sma_60":14010.17,"sma_120":14168.42},{"date":"2026-04-03","open":13749,"high":13917,"low":13700,"close":13818,"volume":5841,"rsi_14":75.0,"sma_20":13806.0,"sma_60":14002.5,"sma_120":14165.92},{"date":"2026-04-06","open":13818,"high":13868,"low":13690,"close":13828,"volume":4130,"rsi_14":75.0,"sma_20":13820.5,"sma_60":13995.33,"sma_120":14163.5},{"date":"2026-04-07","open":13779,"high":13917,"low":13749,"close":13848,"volume":3521,"rsi_14":80.0,"sma_20":13835.5,"sma_60":13989.17,"sma_120":14161.17},{"date":"2026-04-08","open":13818,"high":13868,"low":13769,"close":13838,"volume":3921,"rsi_14":84.21,"sma_20":13849.5,"sma_60":13982.0,"sma_120":14158.75},{"date":"2026-04-09","open":13828,"high":13848,"low":13769,"close":13799,"volume":10220,"rsi_14":76.19,"sma_20":13861.0,"sma_60":13974.17,"sma_120":14155.92},{"date":"2026-04-10","open":13799,"high":13848,"low":13749,"close":13838,"volume":1096,"rsi_14":85.71,"sma_20":13870.0,"sma_60":13967.0,"sma_120":14153.5},{"date":"2026-04-13","open":13868,"high":13878,"low":13838,"close":13858,"volume":386,"rsi_14":86.36,"sma_20":13882.0,"sma_60":13959.33,"sma_120":14151.42},{"date":"2026-04-14","open":13966,"high":13986,"low":13818,"close":13858,"volume":4219,"rsi_14":85.0,"sma_20":13893.5,"sma_60":13951.67,"sma_120":14149.25},{"date":"2026-04-15","open":13858,"high":13868,"low":13789,"close":13858,"volume":766,"rsi_14":82.86,"sma_20":13906.0,"sma_60":13944.17,"sma_120":14147.58},{"date":"2026-04-16","open":14213,"high":14213,"low":13858,"close":14006,"volume":4330,"rsi_14":89.8,"sma_20":13927.5,"sma_60":13939.0,"sma_120":14146.92},{"date":"2026-04-17","open":14006,"high":14055,"low":13828,"close":13907,"volume":6951,"rsi_14":73.21,"sma_20":13944.0,"sma_60":13932.33,"sma_120":14145.42},{"date":"2026-04-20","open":14016,"high":14016,"low":13828,"close":13907,"volume":1138,"rsi_14":70.59,"sma_20":13962.5,"sma_60":13925.5,"sma_120":14143.67},{"date":"2026-04-21","open":13947,"high":14026,"low":13868,"close":13897,"volume":8901,"rsi_14":67.35,"sma_20":13980.5,"sma_60":13918.5,"sma_120":14141.83},{"date":"2026-04-22","open":13858,"high":13966,"low":13858,"close":13897,"volume":2335,"rsi_14":60.98,"sma_20":13996.5,"sma_60":13913.5,"sma_120":14140.0},{"date":"2026-04-23","open":13897,"high":13907,"low":13868,"close":13897,"volume":606,"rsi_14":60.0,"sma_20":14010.0,"sma_60":13905.67,"sma_120":14138.67},{"date":"2026-04-24","open":13947,"high":13976,"low":13325,"close":13799,"volume":3801,"rsi_14":46.94,"sma_20":14019.0,"sma_60":13897.0,"sma_120":14136.25},{"date":"2026-04-27","open":13897,"high":13897,"low":13720,"close":13789,"volume":1431,"rsi_14":43.75,"sma_20":14026.0,"sma_60":13889.33,"sma_120":14133.58},{"date":"2026-04-28","open":13789,"high":13848,"low":13739,"close":13799,"volume":1509,"rsi_14":45.83,"sma_20":14031.0,"sma_60":13832.67,"sma_120":13765.58},{"date":"2026-04-29","open":13799,"high":14055,"low":13572,"close":13710,"volume":11750,"rsi_14":41.51,"sma_20":14030.0,"sma_60":13836.5,"sma_120":13769.17},{"date":"2026-04-30","open":13710,"high":13838,"low":13631,"close":13809,"volume":5703,"rsi_14":45.61,"sma_20":14048.0,"sma_60":13926.33,"sma_120":13809.67},{"date":"2026-05-04","open":13809,"high":13848,"low":13631,"close":13789,"volume":13483,"rsi_14":44.07,"sma_20":14028.5,"sma_60":13852.0,"sma_120":13773.67},{"date":"2026-05-06","open":13680,"high":13809,"low":13493,"close":13809,"volume":20842,"rsi_14":45.9,"sma_20":14027.5,"sma_60":13858.33,"sma_120":13776.92},{"date":"2026-05-07","open":13680,"high":13779,"low":13641,"close":13749,"volume":3734,"rsi_14":41.79,"sma_20":14022.5,"sma_60":13863.83,"sma_120":13778.92},{"date":"2026-05-08","open":13769,"high":13789,"low":13670,"close":13769,"volume":2290,"rsi_14":27.78,"sma_20":14019.0,"sma_60":13869.83,"sma_120":13782.83},{"date":"2026-05-11","open":13749,"high":13769,"low":13601,"close":13730,"volume":7687,"rsi_14":31.25,"sma_20":14015.5,"sma_60":13875.5,"sma_120":13786.67},{"date":"2026-05-12","open":13670,"high":13730,"low":13591,"close":13730,"volume":3824,"rsi_14":31.25,"sma_20":14010.0,"sma_60":13881.17,"sma_120":13789.92},{"date":"2026-05-13","open":13641,"high":13651,"low":13542,"close":13621,"volume":5040,"rsi_14":25.86,"sma_20":13998.0,"sma_60":13884.83,"sma_120":13791.92},{"date":"2026-05-14","open":13591,"high":13621,"low":13552,"close":13621,"volume":1314,"rsi_14":25.86,"sma_20":13986.0,"sma_60":13889.17,"sma_120":13793.75},{"date":"2026-05-15","open":13611,"high":13710,"low":13434,"close":13621,"volume":11722,"rsi_14":25.86,"sma_20":13974.0,"sma_60":13893.0,"sma_120":13797.08},{"date":"2026-05-18","open":13532,"high":13641,"low":13522,"close":13641,"volume":405,"rsi_14":34.0,"sma_20":13955.5,"sma_60":13897.33,"sma_120":13800.92},{"date":"2026-05-19","open":13641,"high":13710,"low":13582,"close":13700,"volume":1723,"rsi_14":41.82,"sma_20":13945.0,"sma_60":13904.0,"sma_120":13805.25},{"date":"2026-05-20","open":13700,"high":13720,"low":13641,"close":13720,"volume":1236,"rsi_14":42.86,"sma_20":13935.5,"sma_60":13902.83,"sma_120":13809.08},{"date":"2026-05-21","open":13680,"high":13789,"low":13611,"close":13641,"volume":31189,"rsi_14":43.64,"sma_20":13922.5,"sma_60":13900.0,"sma_120":13811.92},{"date":"2026-05-22","open":13572,"high":13818,"low":13562,"close":13720,"volume":11252,"rsi_14":41.51,"sma_20":13913.5,"sma_60":13898.67,"sma_120":13815.83},{"date":"2026-05-26","open":13631,"high":13759,"low":13542,"close":13572,"volume":13218,"rsi_14":33.33,"sma_20":13897.0,"sma_60":13895.5,"sma_120":13818.58},{"date":"2026-05-27","open":13522,"high":13670,"low":13434,"close":13670,"volume":18156,"rsi_14":40.54,"sma_20":13890.5,"sma_60":13894.33,"sma_120":13822.17},{"date":"2026-05-28","open":13582,"high":13661,"low":13384,"close":13424,"volume":11702,"rsi_14":32.26,"sma_20":13872.0,"sma_60":13888.17,"sma_120":13823.25},{"date":"2026-05-29","open":13424,"high":13572,"low":13305,"close":13424,"volume":12844,"rsi_14":30.77,"sma_20":13853.0,"sma_60":13883.33,"sma_120":13824.0},{"date":"2026-06-01","open":13355,"high":13424,"low":12989,"close":13424,"volume":18161,"rsi_14":32.18,"sma_20":13838.5,"sma_60":13882.0,"sma_120":13824.67},{"date":"2026-06-02","open":13128,"high":13424,"low":12979,"close":13404,"volume":25305,"rsi_14":31.46,"sma_20":13818.0,"sma_60":13880.0,"sma_120":13824.75},{"date":"2026-06-04","open":13266,"high":13404,"low":13206,"close":13394,"volume":1864,"rsi_14":35.44,"sma_20":13798.0,"sma_60":13877.5,"sma_120":13824.08},{"date":"2026-06-05","open":13335,"high":13730,"low":13206,"close":13582,"volume":31999,"rsi_14":47.96,"sma_20":13786.5,"sma_60":13878.17,"sma_120":13824.67},{"date":"2026-06-08","open":13582,"high":13582,"low":13256,"close":13424,"volume":6766,"rsi_14":41.23,"sma_20":13770.0,"sma_60":13876.0,"sma_120":13823.58},{"date":"2026-06-09","open":13542,"high":13799,"low":13305,"close":13512,"volume":15416,"rsi_14":44.63,"sma_20":13757.0,"sma_60":13875.17,"sma_120":13823.0},{"date":"2026-06-10","open":13522,"high":13582,"low":13364,"close":13473,"volume":13732,"rsi_14":40.34,"sma_20":13744.0,"sma_60":13873.5,"sma_120":13821.75},{"date":"2026-06-11","open":13345,"high":13897,"low":13345,"close":13591,"volume":18005,"rsi_14":44.96,"sma_20":13737.0,"sma_60":13872.33,"sma_120":13821.25},{"date":"2026-06-12","open":13601,"high":13749,"low":13522,"close":13582,"volume":5698,"rsi_14":47.54,"sma_20":13735.0,"sma_60":13871.67,"sma_120":13820.67},{"date":"2026-06-15","open":13621,"high":13680,"low":13453,"close":13582,"volume":6957,"rsi_14":43.86,"sma_20":13733.0,"sma_60":13870.83,"sma_120":13820.0},{"date":"2026-06-16","open":13582,"high":13700,"low":13493,"close":13621,"volume":2055,"rsi_14":52.43,"sma_20":13733.0,"sma_60":13871.0,"sma_120":13819.67},{"date":"2026-06-17","open":13532,"high":13749,"low":12979,"close":13621,"volume":5991,"rsi_14":54.35,"sma_20":13717.0,"sma_60":13875.5,"sma_120":13812.67},{"date":"2026-06-18","open":13562,"high":13700,"low":13473,"close":13621,"volume":11499,"rsi_14":64.71,"sma_20":13728.0,"sma_60":13872.33,"sma_120":13818.75},{"date":"2026-06-19","open":13443,"high":13651,"low":13443,"close":13631,"volume":5646,"rsi_14":65.22,"sma_20":13723.5,"sma_60":13873.83,"sma_120":13818.0},{"date":"2026-06-22","open":13631,"high":13720,"low":13542,"close":13661,"volume":2029,"rsi_14":66.67,"sma_20":13724.5,"sma_60":13875.83,"sma_120":13816.92},{"date":"2026-06-23","open":13532,"high":13670,"low":13522,"close":13661,"volume":2980,"rsi_14":68.57,"sma_20":13721.5,"sma_60":13877.17,"sma_120":13816.0},{"date":"2026-06-24","open":13572,"high":13700,"low":13552,"close":13680,"volume":2310,"rsi_14":70.42,"sma_20":13727.0,"sma_60":13878.0,"sma_120":13815.25},{"date":"2026-06-25","open":13680,"high":13710,"low":13670,"close":13690,"volume":4163,"rsi_14":60.38,"sma_20":13728.0,"sma_60":13879.17,"sma_120":13814.5},{"date":"2026-06-26","open":13651,"high":13710,"low":13542,"close":13700,"volume":3263,"rsi_14":86.84,"sma_20":13742.0,"sma_60":13880.0,"sma_120":13813.42},{"date":"2026-06-29","open":13860,"high":14060,"low":13820,"close":13890,"volume":3995,"rsi_14":83.33,"sma_20":13756.5,"sma_60":13880.17,"sma_120":13812.5},{"date":"2026-06-30","open":13880,"high":14030,"low":13820,"close":13890,"volume":3853,"rsi_14":96.15,"sma_20":13771.0,"sma_60":13879.83,"sma_120":13811.67},{"date":"2026-07-01","open":13780,"high":13910,"low":13780,"close":13890,"volume":2697,"rsi_14":92.86,"sma_20":13786.5,"sma_60":13878.17,"sma_120":13810.75},{"date":"2026-07-02","open":13930,"high":13930,"low":13810,"close":13900,"volume":1692,"rsi_14":100.0,"sma_20":13803.0,"sma_60":13876.5,"sma_120":13810.33},{"date":"2026-07-03","open":13810,"high":13900,"low":13810,"close":13860,"volume":2122,"rsi_14":77.78,"sma_20":13808.0,"sma_60":13874.0,"sma_120":13810.0},{"date":"2026-07-06","open":13820,"high":13940,"low":13820,"close":13870,"volume":9080,"rsi_14":73.33,"sma_20":13821.5,"sma_60":13871.33,"sma_120":13809.75},{"date":"2026-07-07","open":13900,"high":13930,"low":13870,"close":13920,"volume":2436,"rsi_14":80.0,"sma_20":13833.0,"sma_60":13869.67,"sma_120":13809.08},{"date":"2026-07-08","open":13880,"high":13950,"low":13860,"close":13930,"volume":850,"rsi_14":80.95,"sma_20":13847.0,"sma_60":13868.83,"sma_120":13808.75},{"date":"2026-07-09","open":13930,"high":13950,"low":13870,"close":13940,"volume":893,"rsi_14":80.95,"sma_20":13855.5,"sma_60":13867.5,"sma_120":13808.5},{"date":"2026-07-10","open":13940,"high":13950,"low":13830,"close":13940,"volume":905,"rsi_14":77.78,"sma_20":13864.5,"sma_60":13865.83,"sma_120":13808.0},{"date":"2026-07-13","open":13940,"high":13950,"low":13860,"close":13950,"volume":813,"rsi_14":78.95,"sma_20":13874.0,"sma_60":13864.33,"sma_120":13809.25},{"date":"2026-07-14","open":13960,"high":14000,"low":13940,"close":13980,"volume":1869,"rsi_14":80.0,"sma_20":13883.0,"sma_60":13863.33,"sma_120":13810.42},{"date":"2026-07-15","open":13990,"high":14020,"low":13920,"close":13980,"volume":835,"rsi_14":78.95,"sma_20":13892.0,"sma_60":13859.83,"sma_120":13812.92},{"date":"2026-07-16","open":13980,"high":14010,"low":13980,"close":14000,"volume":1793,"rsi_14":80.0,"sma_20":13902.0,"sma_60":13858.33,"sma_120":13816.08},{"date":"2026-07-20","open":14000,"high":14010,"low":13990,"close":14000,"volume":1240,"rsi_14":78.95,"sma_20":13911.5,"sma_60":13856.83,"sma_120":13819.75},{"date":"2026-07-21","open":14000,"high":14030,"low":13950,"close":14030,"volume":1056,"rsi_14":81.82,"sma_20":13921.0,"sma_60":13856.0,"sma_120":13824.17},{"date":"2026-07-22","open":14030,"high":14030,"low":14000,"close":14020,"volume":785,"rsi_14":78.26,"sma_20":13930.0,"sma_60":13855.0,"sma_120":13828.5},{"date":"2026-07-23","open":14030,"high":14040,"low":13990,"close":14030,"volume":727,"rsi_14":78.26,"sma_20":13938.5,"sma_60":13854.17,"sma_120":13832.83},{"date":"2026-07-24","open":14070,"high":14070,"low":13980,"close":13990,"volume":363,"rsi_14":78.26,"sma_20":13944.5,"sma_60":13854.33,"sma_120":13836.67},{"date":"2026-07-27","open":13990,"high":14010,"low":13910,"close":14010,"volume":2644,"rsi_14":79.17,"sma_20":13951.0,"sma_60":13855.0,"sma_120":13840.08},{"date":"2026-07-28","open":14010,"high":14050,"low":14000,"close":14040,"volume":3472,"rsi_14":77.27,"sma_20":13958.5,"sma_60":13856.0,"sma_120":13844.33},{"date":"2026-07-29","open":14040,"high":14050,"low":14010,"close":14040,"volume":2006,"rsi_14":76.19,"sma_20":13966.0,"sma_60":13858.5,"sma_120":13848.08},{"date":"2026-07-30","open":14040,"high":14040,"low":14030,"close":14040,"volume":288,"rsi_14":75.0,"sma_20":13973.5,"sma_60":13859.33,"sma_120":13852.42},{"date":"2026-07-31","open":14050,"high":14050,"low":13970,"close":14020,"volume":2404,"rsi_14":68.18,"sma_20":13979.5,"sma_60":13860.17,"sma_120":13856.08},{"date":"2026-08-03","open":14030,"high":14050,"low":14030,"close":14050,"volume":776,"rsi_14":70.83,"sma_20":13989.0,"sma_60":13861.17,"sma_120":13859.75},{"date":"2026-08-04","open":13990,"high":14050,"low":13990,"close":14050,"volume":2168,"rsi_14":66.67,"sma_20":13998.0,"sma_60":13863.17,"sma_120":13863.5},{"date":"2026-08-05","open":14050,"high":14070,"low":13930,"close":14030,"volume":2051,"rsi_14":60.87,"sma_20":14003.5,"sma_60":13864.5,"sma_120":13867.17},{"date":"2026-08-06","open":13930,"high":14080,"low":13600,"close":14060,"volume":2330,"rsi_14":62.5,"sma_20":14010.0,"sma_60":13867.0,"sma_120":13871.25},{"date":"2026-08-07","open":14060,"high":14070,"low":14040,"close":14040,"volume":499,"rsi_14":57.69,"sma_20":14015.0,"sma_60":13869.17,"sma_120":13875.17},{"date":"2026-08-10","open":13990,"high":14050,"low":13940,"close":14050,"volume":2520,"rsi_14":54.17,"sma_20":14020.5,"sma_60":13873.33,"sma_120":13879.08},{"date":"2026-08-11","open":14170,"high":14170,"low":14030,"close":14070,"volume":1968,"rsi_14":60.0,"sma_20":14026.5,"sma_60":13877.83,"sma_120":13883.5},{"date":"2026-08-12","open":14070,"high":14070,"low":13920,"close":14030,"volume":4979,"rsi_14":50.0,"sma_20":14029.0,"sma_60":13881.67,"sma_120":13887.33},{"date":"2026-08-13","open":14010,"high":14060,"low":13970,"close":14030,"volume":1719,"rsi_14":58.33,"sma_20":14031.5,"sma_60":13885.17,"sma_120":13891.25},{"date":"2026-08-14","open":14030,"high":14040,"low":13980,"close":14040,"volume":3319,"rsi_14":56.52,"sma_20":14033.5,"sma_60":13887.83,"sma_120":13895.92},{"date":"2026-08-18","open":14040,"high":14050,"low":13980,"close":14050,"volume":730,"rsi_14":52.38,"sma_20":14036.0,"sma_60":13890.33,"sma_120":13896.58},{"date":"2026-08-19","open":14050,"high":14050,"low":13990,"close":14050,"volume":939,"rsi_14":52.38,"sma_20":14037.0,"sma_60":13894.17,"sma_120":13897.08},{"date":"2026-08-20","open":14050,"high":14070,"low":13990,"close":14070,"volume":1612,"rsi_14":56.52,"sma_20":14039.5,"sma_60":13897.0,"sma_120":13897.83},{"date":"2026-08-21","open":14070,"high":14100,"low":14010,"close":14100,"volume":1866,"rsi_14":66.67,"sma_20":14043.0,"sma_60":13902.83,"sma_120":13899.17},{"date":"2026-08-24","open":14070,"high":14100,"low":14050,"close":14100,"volume":7775,"rsi_14":61.9,"sma_20":14048.5,"sma_60":13907.0,"sma_120":13900.67},{"date":"2026-08-25","open":14100,"high":14110,"low":14070,"close":14100,"volume":3356,"rsi_14":61.9,"sma_20":14053.0,"sma_60":13915.33,"sma_120":13901.75},{"date":"2026-08-26","open":14100,"high":14110,"low":14050,"close":14050,"volume":111102,"rsi_14":54.17,"sma_20":14053.5,"sma_60":13922.83,"sma_120":13903.08},{"date":"2026-08-27","open":14050,"high":14100,"low":14050,"close":14050,"volume":4594,"rsi_14":47.62,"sma_20":14054.0,"sma_60":13930.33,"sma_120":13906.17},{"date":"2026-08-28","open":14050,"high":14080,"low":14000,"close":14050,"volume":3549,"rsi_14":52.63,"sma_20":14054.5,"sma_60":13938.17,"sma_120":13909.08},{"date":"2026-08-31","open":14050,"high":14140,"low":14010,"close":14080,"volume":587,"rsi_14":57.14,"sma_20":14057.5,"sma_60":13946.67,"sma_120":13912.08},{"date":"2026-09-01","open":14050,"high":14090,"low":14010,"close":14090,"volume":1217,"rsi_14":55.0,"sma_20":14059.5,"sma_60":13952.17,"sma_120":13915.17},{"date":"2026-09-02","open":14020,"high":14090,"low":14010,"close":14090,"volume":5220,"rsi_14":68.75,"sma_20":14061.5,"sma_60":13960.33,"sma_120":13918.17},{"date":"2026-09-03","open":14160,"high":14160,"low":14050,"close":14060,"volume":2040,"rsi_14":57.89,"sma_20":14063.0,"sma_60":13966.5,"sma_120":13920.83},{"date":"2026-09-04","open":14110,"high":14110,"low":14020,"close":14020,"volume":263,"rsi_14":45.45,"sma_20":14061.0,"sma_60":13972.67,"sma_120":13923.08},{"date":"2026-09-07","open":14020,"high":14070,"low":14000,"close":14010,"volume":385,"rsi_14":40.91,"sma_20":14059.5,"sma_60":13976.67,"sma_120":13924.5},{"date":"2026-09-08","open":13980,"high":14010,"low":13810,"close":14000,"volume":814,"rsi_14":39.13,"sma_20":14057.0,"sma_60":13980.67,"sma_120":13926.17},{"date":"2026-09-09","open":14000,"high":14090,"low":13960,"close":14050,"volume":416,"rsi_14":46.15,"sma_20":14056.0,"sma_60":13985.5,"sma_120":13928.17},{"date":"2026-09-10","open":14160,"high":14160,"low":13930,"close":14060,"volume":351,"rsi_14":41.67,"sma_20":14057.5,"sma_60":13989.83,"sma_120":13930.42},{"date":"2026-09-11","open":13980,"high":14090,"low":13880,"close":14000,"volume":3472,"rsi_14":33.33,"sma_20":14056.0,"sma_60":13993.17,"sma_120":13932.42},{"date":"2026-09-14","open":14000,"high":14050,"low":13940,"close":14000,"volume":609,"rsi_14":33.33,"sma_20":14054.0,"sma_60":13996.5,"sma_120":13934.42},{"date":"2026-09-15","open":14000,"high":14050,"low":13940,"close":14050,"volume":637,"rsi_14":50.0,"sma_20":14054.0,"sma_60":14000.5,"sma_120":13937.17},{"date":"2026-09-16","open":14150,"high":14150,"low":13910,"close":14040,"volume":990,"rsi_14":48.39,"sma_20":14053.5,"sma_60":14003.83,"sma_120":13939.83},{"date":"2026-09-17","open":14040,"high":14050,"low":13980,"close":14050,"volume":314,"rsi_14":50.0,"sma_20":14052.5,"sma_60":14007.33,"sma_120":13942.25},{"date":"2026-09-18","open":14040,"high":16470,"low":13970,"close":14780,"volume":27180,"rsi_14":84.31,"sma_20":14086.5,"sma_60":14022.67,"sma_120":13950.33},{"date":"2026-09-21","open":14680,"high":14920,"low":14610,"close":14670,"volume":15253,"rsi_14":75.89,"sma_20":14115.0,"sma_60":14036.0,"sma_120":13957.58},{"date":"2026-09-22","open":14770,"high":14770,"low":14500,"close":14540,"volume":5012,"rsi_14":68.0,"sma_20":14137.0,"sma_60":14047.0,"sma_120":13963.5},{"date":"2026-09-23","open":14700,"high":14700,"low":14450,"close":14500,"volume":5668,"rsi_14":67.46,"sma_20":14159.5,"sma_60":14057.17,"sma_120":13968.67},{"date":"2026-09-28","open":14740,"high":14740,"low":14500,"close":14610,"volume":5528,"rsi_14":72.18,"sma_20":14187.5,"sma_60":14069.17,"sma_120":13974.5},{"date":"2026-09-29","open":14580,"high":14750,"low":14470,"close":14750,"volume":1456,"rsi_14":75.34,"sma_20":14222.5,"sma_60":14083.5,"sma_120":13980.83},{"date":"2026-09-30","open":14690,"high":14720,"low":14420,"close":14720,"volume":5386,"rsi_14":74.32,"sma_20":14254.5,"sma_60":14097.17,"sma_120":13986.83},{"date":"2026-10-01","open":14660,"high":14660,"low":14400,"close":14450,"volume":5246,"rsi_14":61.76,"sma_20":14272.5,"sma_60":14107.0,"sma_120":13990.5},{"date":"2026-10-02","open":14500,"high":15200,"low":14300,"close":14460,"volume":3706,"rsi_14":61.76,"sma_20":14291.0,"sma_60":14116.83,"sma_120":13994.08},{"date":"2026-10-06","open":14490,"high":14490,"low":14310,"close":14360,"volume":1000,"rsi_14":60.34,"sma_20":14306.0,"sma_60":14124.17,"sma_120":13996.92},{"date":"2026-10-07","open":14440,"high":14440,"low":14330,"close":14400,"volume":1126,"rsi_14":61.24,"sma_20":14325.0,"sma_60":14132.0,"sma_120":14000.42},{"date":"2026-10-08","open":14250,"high":14620,"low":14100,"close":14620,"volume":4694,"rsi_14":64.62,"sma_20":14355.5,"sma_60":14143.33,"sma_120":14005.42},{"date":"2026-10-12","open":14220,"high":14410,"low":14220,"close":14400,"volume":2101,"rsi_14":58.33,"sma_20":14375.5,"sma_60":14151.0,"sma_120":14008.42},{"date":"2026-10-13","open":14250,"high":14450,"low":14230,"close":14330,"volume":3262,"rsi_14":56.31,"sma_20":14389.5,"sma_60":14157.33,"sma_120":14010.83},{"date":"2026-10-14","open":14260,"high":14410,"low":13920,"close":14300,"volume":2513,"rsi_14":34.21,"sma_20":14401.5,"sma_60":14162.67,"sma_120":14013.0},{"date":"2026-10-15","open":14390,"high":14900,"low":14020,"close":14310,"volume":1846,"rsi_14":37.32,"sma_20":14417.0,"sma_60":14168.17,"sma_120":14014.0},{"date":"2026-10-16","open":14270,"high":14420,"low":14270,"close":14270,"volume":7242,"rsi_14":39.85,"sma_20":14430.5,"sma_60":14172.67,"sma_120":14015.5},{"date":"2026-10-19","open":14270,"high":14410,"low":14270,"close":14300,"volume":6011,"rsi_14":42.42,"sma_20":14443.0,"sma_60":14177.67,"sma_120":14017.25},{"date":"2026-10-20","open":14300,"high":14420,"low":14300,"close":14400,"volume":1524,"rsi_14":41.98,"sma_20":14461.0,"sma_60":14183.83,"sma_120":14019.92},{"date":"2026-10-21","open":14400,"high":14530,"low":14330,"close":14390,"volume":4946,"rsi_14":34.75,"sma_20":14478.0,"sma_60":14190.0,"sma_120":14022.5},{"date":"2026-10-22","open":14390,"high":14440,"low":14220,"close":14390,"volume":6352,"rsi_14":35.65,"sma_20":14458.5,"sma_60":14196.0,"sma_120":14025.08},{"date":"2026-10-23","open":14410,"high":14470,"low":14350,"close":14470,"volume":6240}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":9.79,"pbr":1.1,"ttm_eps":null,"close":13893.5088},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.43,"pbr":1.09,"ttm_eps":null,"close":13626.3252},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":14.61,"pbr":1.09,"ttm_eps":null,"close":13790.0625},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.36,"pbr":1.13,"ttm_eps":null,"close":14175.7969},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.54,"pbr":1.11,"ttm_eps":null,"close":14206.5498},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.3,"pbr":1.07,"ttm_eps":null,"close":13553.2627},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":29.03,"pbr":1.09,"ttm_eps":null,"close":13808.5732},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":26.65,"pbr":1.1,"ttm_eps":null,"close":13700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":22.14,"pbr":1.08,"ttm_eps":null,"close":13890.0}],"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":"신흥","phase":"above-fold","symbol_resolved":true}