{"status":"ok","report":{"price_analysis":{"current":12870.0,"change_1d":-1.6,"change_7d":-3.4,"change_30d":-4.5,"high_30d":13820.0,"low_30d":12750.0,"position_in_range":11.0,"support":12857.0,"resistance":13713.0},"summary":"세방(004360)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2460.25억. 현재가 12,870원, 전일 대비 -1.6%, 30일 -4.5%. PER 4.3배 / ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1196.00, 기관 순매수 611.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.3배입니다. ROE 1.8%입니다. 시가총액 2460.25억. 매출 1.20조, 영업이익 203.63억.","grade":"C","comment":"PER 4.32배, ROE 1.79%","per":4.32,"pbr":0.2,"roe":1.79,"eps":2976.3852511981004,"revenue":1196798804800.0,"operating_income":20362988155.0,"net_income":62009361973.0,"market_cap":246024760410,"profit_margin":5.18,"roa":1.44,"operating_margin":1.7,"gross_margin":10.53,"debt_ratio":0.24661155635825807,"total_assets":1560018024180.0,"total_equity":1251406676140.0,"total_debt":308611348040.0,"dividend_yield":2.3474,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.5로 중립 구간입니다. MACD(-90.30)가 시그널선(-33.30)을 하회합니다(데드크로스). SMA20 13310, SMA60 13274 — 혼조세입니다. 볼린저밴드 12937~13683 (현재 위치 -9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.517857142857146,"macd":-90.30098029637156,"macd_signal":-33.2972223030328,"sma_20":13310.0,"sma_60":13274.5,"bb_upper":13682.612399149572,"bb_lower":12937.387600850428,"atr_14":302.85714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1196.00, 기관 순매수 611.00. 30일 누적: 외국인 10.26만, 기관 -1.84만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1196.0,"institutional_flow":611.0,"data":[{"date":"2026-10-23","foreign_net":-3000.0,"institution_net":206.0,"retail_net":2794.0},{"date":"2026-10-22","foreign_net":2643.0,"institution_net":612.0,"retail_net":-3255.0},{"date":"2026-10-21","foreign_net":-1874.0,"institution_net":-105.0,"retail_net":1979.0},{"date":"2026-10-20","foreign_net":3065.0,"institution_net":64.0,"retail_net":-3129.0},{"date":"2026-10-19","foreign_net":362.0,"institution_net":-166.0,"retail_net":-196.0},{"date":"2026-10-16","foreign_net":12918.0,"institution_net":-7258.0,"retail_net":-5660.0},{"date":"2026-10-15","foreign_net":6145.0,"institution_net":342.0,"retail_net":-6487.0},{"date":"2026-10-14","foreign_net":6943.0,"institution_net":166.0,"retail_net":-7109.0},{"date":"2026-10-13","foreign_net":19091.0,"institution_net":-732.0,"retail_net":-18359.0},{"date":"2026-10-12","foreign_net":2069.0,"institution_net":1673.0,"retail_net":-3742.0},{"date":"2026-10-08","foreign_net":17959.0,"institution_net":-141.0,"retail_net":-17818.0},{"date":"2026-10-07","foreign_net":8704.0,"institution_net":575.0,"retail_net":-9279.0},{"date":"2026-10-06","foreign_net":2331.0,"institution_net":7.0,"retail_net":-2338.0},{"date":"2026-10-02","foreign_net":6954.0,"institution_net":-274.0,"retail_net":-6680.0},{"date":"2026-10-01","foreign_net":3590.0,"institution_net":-1725.0,"retail_net":-1865.0},{"date":"2026-09-30","foreign_net":3347.0,"institution_net":1261.0,"retail_net":-4608.0},{"date":"2026-09-29","foreign_net":3811.0,"institution_net":-3128.0,"retail_net":-683.0},{"date":"2026-09-28","foreign_net":7672.0,"institution_net":-5542.0,"retail_net":-2130.0},{"date":"2026-09-23","foreign_net":-3975.0,"institution_net":-2622.0,"retail_net":6597.0},{"date":"2026-09-22","foreign_net":-1285.0,"institution_net":972.0,"retail_net":313.0},{"date":"2026-09-21","foreign_net":13.0,"institution_net":-917.0,"retail_net":904.0},{"date":"2026-09-18","foreign_net":-150.0,"institution_net":1982.0,"retail_net":-1832.0},{"date":"2026-09-17","foreign_net":-4214.0,"institution_net":-288.0,"retail_net":4502.0},{"date":"2026-09-16","foreign_net":-4069.0,"institution_net":2705.0,"retail_net":1364.0},{"date":"2026-09-15","foreign_net":214.0,"institution_net":162.0,"retail_net":-376.0},{"date":"2026-09-14","foreign_net":60.0,"institution_net":422.0,"retail_net":-482.0},{"date":"2026-09-11","foreign_net":8278.0,"institution_net":-39.0,"retail_net":-8239.0},{"date":"2026-09-10","foreign_net":7357.0,"institution_net":-8996.0,"retail_net":1639.0},{"date":"2026-09-09","foreign_net":-3126.0,"institution_net":623.0,"retail_net":2503.0},{"date":"2026-09-08","foreign_net":770.0,"institution_net":1786.0,"retail_net":-2556.0}],"periods":{"d1":{"foreign_net":-3000.0,"institution_net":206.0,"retail_net":2794.0},"d3":{"foreign_net":-2231.0,"institution_net":713.0,"retail_net":1518.0},"d7":{"foreign_net":20259.0,"institution_net":-6305.0,"retail_net":-13954.0},"d14":{"foreign_net":84310.0,"institution_net":-5031.0,"retail_net":-79279.0},"d30":{"foreign_net":102603.0,"institution_net":-18375.0,"retail_net":-84228.0}}},"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 4.32x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":63,"summary":"매출 +2.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.5,"unit":"%","percentile":54,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.9,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.5,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.5,"unit":"%","percentile":41,"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":70,"summary":"유동비율 1.4x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.43,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":9.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.12,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.32x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.5%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"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":10.53,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.18,"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":["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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.32,"current_pbr":0.2,"per_5y_high":5.92,"per_5y_low":2.45,"per_5y_avg":4.16,"per_percentile":55.6,"pbr_5y_high":0.24,"pbr_5y_low":0.18,"pbr_5y_avg":0.21,"pbr_percentile":33.3,"per_5y_median":4.1,"pbr_5y_median":0.21,"history":[{"quarter":"2024-Q2","per":2.56,"pbr":0.23},{"quarter":"2024-Q3","per":2.52,"pbr":0.21},{"quarter":"2024-Q4","per":2.45,"pbr":0.18},{"quarter":"2025-Q1","per":3.09,"pbr":0.18},{"quarter":"2025-Q2","per":5.47,"pbr":0.24},{"quarter":"2025-Q3","per":5.74,"pbr":0.21},{"quarter":"2025-Q4","per":5.63,"pbr":0.23},{"quarter":"2026-Q1","per":5.92,"pbr":0.23},{"quarter":"2026-Q2","per":4.1,"pbr":0.19},{"quarter":"현재","per":4.32,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":13406.9297,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":12452.7002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":10937.541,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10957.1426,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":14514.7832,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13328.9033,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14420.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":14700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":12200.0,"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":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.56,"eps":5241.86,"close":13406.93,"source":"reported"},{"date":"2024-07","per":2.57,"eps":5241.86,"close":13483.27,"source":"reported"},{"date":"2024-08","per":2.47,"eps":5241.86,"close":12929.81,"source":"reported"},{"date":"2024-09","per":2.52,"eps":4946.52,"close":12452.7,"source":"reported"},{"date":"2024-10","per":2.31,"eps":4946.52,"close":11422.13,"source":"reported"},{"date":"2024-11","per":2.26,"eps":4946.52,"close":11183.57,"source":"reported"},{"date":"2024-12","per":2.45,"eps":4471.28,"close":10937.54,"source":"reported"},{"date":"2025-01","per":2.53,"eps":4471.28,"close":11290.37,"source":"reported"},{"date":"2025-02","per":2.61,"eps":4471.28,"close":11692.19,"source":"reported"},{"date":"2025-03","per":3.09,"eps":3542.1902,"close":10957.14,"source":"reported"},{"date":"2025-04","per":3.15,"eps":3542.1902,"close":11172.76,"source":"reported"},{"date":"2025-05","per":3.82,"eps":3542.1902,"close":13534.72,"source":"reported"},{"date":"2025-06","per":5.47,"eps":2655.7634,"close":14514.78,"source":"reported"},{"date":"2025-07","per":5.26,"eps":2655.7634,"close":13965.95,"source":"reported"},{"date":"2025-08","per":5.16,"eps":2655.7634,"close":13691.53,"source":"reported"},{"date":"2025-09","per":5.74,"eps":2323.7489,"close":13328.9,"source":"reported"},{"date":"2025-10","per":5.73,"eps":2323.7489,"close":13319.1,"source":"reported"},{"date":"2025-11","per":5.82,"eps":2323.7489,"close":13524.92,"source":"reported"},{"date":"2025-12","per":5.63,"eps":2562.8986,"close":14420.0,"source":"reported"},{"date":"2026-01","per":5.66,"eps":2562.8986,"close":14500.0,"source":"reported"},{"date":"2026-02","per":6.17,"eps":2562.8986,"close":15810.0,"source":"reported"},{"date":"2026-03","per":5.92,"eps":2482.9085,"close":14700.0,"source":"reported"},{"date":"2026-04","per":6.42,"eps":2482.9085,"close":15930.0,"source":"reported"},{"date":"2026-05","per":5.53,"eps":2482.9085,"close":13720.0,"source":"reported"},{"date":"2026-06","per":4.1,"eps":2976.3853,"close":12200.0,"source":"reported"},{"date":"2026-07","per":4.29,"eps":2976.3853,"close":12780.0,"source":"reported"},{"date":"2026-08","per":4.54,"eps":2976.3853,"close":13520.0,"source":"reported"},{"date":"2026-09","per":4.48,"eps":2976.3853,"close":13320.0,"source":"reported"},{"date":"2026-10","per":4.31,"eps":2976.3853,"close":12830.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.23,"std":1.42,"upper_1sd":5.64,"lower_1sd":2.81,"current":4.31,"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":2.3474,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.19,"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":"4.3배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:17.848780+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01792202474432933,"dividend_yield":null,"eps":1173.27,"revenue":307315327731.0,"operating_income":8457630131.0,"net_income":22427741415.0,"market_cap":null,"profit_margin":0.0729795730678019,"operating_margin":0.027521016258594017,"roa":0.014376591210725789,"gross_margin":0.10533124556785566,"total_equity":1251406676140.0,"total_assets":1560018024180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.015793160552436798,"dividend_yield":null,"eps":1013.93,"revenue":299758732903.0,"operating_income":6884035805.0,"net_income":19381802780.0,"market_cap":null,"profit_margin":0.06465800876690998,"operating_margin":0.022965255218194525,"roa":0.012616006864224547,"gross_margin":0.10193404714213147,"total_equity":1227227616388.0,"total_assets":1536286638759.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007150530407139824,"dividend_yield":null,"eps":335.9897604110725,"revenue":274217565373.0,"operating_income":-2310917886.0,"net_income":8642071472.0,"market_cap":null,"profit_margin":0.03151538254030067,"operating_margin":-0.00842731530657641,"roa":0.005776967123134572,"gross_margin":0.09915397486304559,"total_equity":1208591668021.0,"total_assets":1495953029989.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009652086849864464,"dividend_yield":null,"eps":453.195490787028,"revenue":315507178793.0,"operating_income":7332240105.0,"net_income":11557746306.0,"market_cap":null,"profit_margin":0.036632276800214685,"operating_margin":0.023239534938793212,"roa":0.0077583440592386855,"gross_margin":0.11085383129411057,"total_equity":1197434967772.0,"total_assets":1489718194727.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.014768984025902711,"dividend_yield":null,"eps":679.7932361805421,"revenue":326618703882.0,"operating_income":11613875158.0,"net_income":17409652473.0,"market_cap":null,"profit_margin":0.05330268066733164,"operating_margin":0.03555789983844842,"roa":0.011787832792914983,"gross_margin":0.11617012525317005,"total_equity":1178798246546.0,"total_assets":1476917155074.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02419149921853496,"dividend_yield":null,"eps":1093.920150175585,"revenue":325443384490.0,"operating_income":10665419485.0,"net_income":27993124224.0,"market_cap":null,"profit_margin":0.08601534263130843,"operating_margin":0.03277196585732939,"roa":0.01912435424397656,"gross_margin":0.10724916646161689,"total_equity":1157147143760.0,"total_assets":1463742193168.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0016315344406219127,"dividend_yield":null,"eps":96.84,"revenue":339747226951.0,"operating_income":-3187468337.0,"net_income":1851187330.0,"market_cap":null,"profit_margin":0.005448719468921485,"operating_margin":-0.009381881834931686,"roa":0.0012505642899322837,"gross_margin":0.08720334361190522,"total_equity":1134629636929.0,"total_assets":1480281617589.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013207848857371609,"dividend_yield":null,"eps":785.21,"revenue":335052915212.0,"operating_income":5354797500.0,"net_income":15009808985.0,"market_cap":null,"profit_margin":0.04479832379760897,"operating_margin":0.015981945707327534,"roa":0.01051423704741327,"gross_margin":0.09174626914542675,"total_equity":1136431007584.0,"total_assets":1427569962263.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02668023230006847,"dividend_yield":null,"eps":1566.22,"revenue":363822082575.0,"operating_income":11556786479.0,"net_income":29939294183.0,"market_cap":null,"profit_margin":0.0822910307453044,"operating_margin":0.031764939602360806,"roa":0.020766324625073045,"gross_margin":0.09700242195641003,"total_equity":1122152680167.0,"total_assets":1441723305570.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03541772129807115,"dividend_yield":null,"eps":2023.01,"revenue":334766533372.0,"operating_income":10771570627.0,"net_income":38671102870.0,"market_cap":null,"profit_margin":0.11551663328014874,"operating_margin":0.03217636637241272,"roa":0.027483997810862804,"gross_margin":0.09968331701460076,"total_equity":1091857450245.0,"total_assets":1407040676401.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01033389033937867,"dividend_yield":null,"eps":572.08,"revenue":290412853916.0,"operating_income":-1350310139.0,"net_income":10935699977.0,"market_cap":null,"profit_margin":0.03765570232012898,"operating_margin":-0.004649622497048868,"roa":0.008129171442701276,"gross_margin":0.07863390073156076,"total_equity":1058236503181.0,"total_assets":1345241646591.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0194750177358494,"dividend_yield":null,"eps":1080.55,"revenue":302934119780.0,"operating_income":7914489514.0,"net_income":20655367396.0,"market_cap":null,"profit_margin":0.06818435444313951,"operating_margin":0.026126107946334153,"roa":0.01531836495703949,"gross_margin":0.09488780333781918,"total_equity":1060608399754.0,"total_assets":1348405489354.0}],"current_price":12870.0,"change_pct":-1.61,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-11-15","close":13100.0},{"date":"2017-11-16","close":13300.0},{"date":"2017-11-17","close":12900.0},{"date":"2017-11-20","close":12900.0},{"date":"2017-11-21","close":12700.0},{"date":"2017-11-22","close":12750.0},{"date":"2017-11-23","close":12750.0},{"date":"2017-11-24","close":12600.0},{"date":"2017-11-27","close":12600.0},{"date":"2017-11-28","close":12550.0},{"date":"2017-11-29","close":12300.0},{"date":"2017-11-30","close":12250.0},{"date":"2017-12-01","close":12600.0},{"date":"2017-12-04","close":12450.0},{"date":"2017-12-05","close":12450.0},{"date":"2017-12-06","close":12550.0},{"date":"2017-12-07","close":12550.0},{"date":"2017-12-08","close":12550.0},{"date":"2017-12-11","close":12450.0},{"date":"2017-12-12","close":12400.0},{"date":"2017-12-13","close":12450.0},{"date":"2017-12-14","close":12500.0},{"date":"2017-12-15","close":12600.0},{"date":"2017-12-18","close":12500.0},{"date":"2017-12-19","close":12400.0},{"date":"2017-12-20","close":12500.0},{"date":"2017-12-21","close":12300.0},{"date":"2017-12-22","close":12450.0},{"date":"2017-12-26","close":12400.0},{"date":"2017-12-27","close":12500.0},{"date":"2017-12-28","close":12600.0},{"date":"2018-01-02","close":11054.834},{"date":"2018-01-03","close":11011.6514},{"date":"2018-01-04","close":10795.7373},{"date":"2018-01-05","close":10838.918},{"date":"2018-01-08","close":10925.2832},{"date":"2018-01-09","close":10838.918},{"date":"2018-01-10","close":10925.2832},{"date":"2018-01-11","close":11011.6514},{"date":"2018-01-12","close":11098.0166},{"date":"2018-01-15","close":11098.0166},{"date":"2018-01-16","close":11141.1992},{"date":"2018-01-17","close":11184.3828},{"date":"2018-01-18","close":11141.1992},{"date":"2018-01-19","close":11141.1992},{"date":"2018-01-22","close":11054.834},{"date":"2018-01-23","close":11054.834},{"date":"2018-01-24","close":11357.1143},{"date":"2018-01-25","close":11400.2979},{"date":"2018-01-26","close":11357.1143},{"date":"2018-01-29","close":11573.0283},{"date":"2018-01-30","close":11702.5781},{"date":"2018-01-31","close":11745.7617},{"date":"2018-02-01","close":11788.9443},{"date":"2018-02-02","close":11659.3965},{"date":"2018-02-05","close":11400.2979},{"date":"2018-02-06","close":11054.834},{"date":"2018-02-07","close":11141.1992},{"date":"2018-02-08","close":11270.749},{"date":"2018-02-09","close":11184.3828},{"date":"2018-02-12","close":11313.9326},{"date":"2018-02-13","close":11357.1143},{"date":"2018-02-14","close":11270.749},{"date":"2018-02-19","close":11357.1143},{"date":"2018-02-20","close":11486.6631},{"date":"2018-02-21","close":12004.8574},{"date":"2018-02-22","close":12048.042},{"date":"2018-02-23","close":12048.042},{"date":"2018-02-26","close":11832.1279},{"date":"2018-02-27","close":11875.3105},{"date":"2018-02-28","close":11918.4941},{"date":"2018-03-02","close":11616.2119},{"date":"2018-03-05","close":11270.749},{"date":"2018-03-06","close":11313.9326},{"date":"2018-03-07","close":11270.749},{"date":"2018-03-08","close":11400.2979},{"date":"2018-03-09","close":11443.4805},{"date":"2018-03-12","close":11961.6768},{"date":"2018-03-13","close":11788.9443},{"date":"2018-03-14","close":11702.5781},{"date":"2018-03-15","close":11788.9443},{"date":"2018-03-16","close":11832.1279},{"date":"2018-03-19","close":11788.9443},{"date":"2018-03-20","close":11875.3105},{"date":"2018-03-21","close":11788.9443},{"date":"2018-03-22","close":11788.9443},{"date":"2018-03-23","close":11702.5781},{"date":"2018-03-26","close":11745.7617},{"date":"2018-03-27","close":11745.7617},{"date":"2018-03-28","close":11659.3965},{"date":"2018-03-29","close":11702.5781},{"date":"2018-03-30","close":11961.6768},{"date":"2018-04-02","close":12004.8574},{"date":"2018-04-03","close":11875.3105},{"date":"2018-04-04","close":11832.1279},{"date":"2018-04-05","close":12004.8574},{"date":"2018-04-06","close":11961.6768},{"date":"2018-04-09","close":11918.4941},{"date":"2018-04-10","close":11875.3105},{"date":"2018-04-11","close":11832.1279},{"date":"2018-04-12","close":11745.7617},{"date":"2018-04-13","close":11659.3965},{"date":"2018-04-16","close":11486.6631},{"date":"2018-04-17","close":11443.4805},{"date":"2018-04-18","close":11357.1143},{"date":"2018-04-19","close":11357.1143},{"date":"2018-04-20","close":11443.4805},{"date":"2018-04-23","close":11443.4805},{"date":"2018-04-24","close":11659.3965},{"date":"2018-04-25","close":11659.3965},{"date":"2018-04-26","close":11227.5664},{"date":"2018-04-27","close":11313.9326},{"date":"2018-04-30","close":11486.6631},{"date":"2018-05-02","close":11486.6631},{"date":"2018-05-03","close":11270.749},{"date":"2018-05-04","close":11357.1143},{"date":"2018-05-08","close":11270.749},{"date":"2018-05-09","close":11141.1992},{"date":"2018-05-10","close":11357.1143},{"date":"2018-05-11","close":11486.6631},{"date":"2018-05-14","close":11918.4941},{"date":"2018-05-15","close":11875.3105},{"date":"2018-05-16","close":12479.8721},{"date":"2018-05-17","close":12220.7734},{"date":"2018-05-18","close":12436.6875},{"date":"2018-05-21","close":12523.0547},{"date":"2018-05-23","close":12048.042},{"date":"2018-05-24","close":12393.5049},{"date":"2018-05-25","close":12004.8574},{"date":"2018-05-28","close":12782.1523},{"date":"2018-05-29","close":12436.6875},{"date":"2018-05-30","close":12350.3223},{"date":"2018-05-31","close":12177.5918},{"date":"2018-06-01","close":12307.1396},{"date":"2018-06-04","close":12220.7734},{"date":"2018-06-05","close":12220.7734},{"date":"2018-06-07","close":12091.2256},{"date":"2018-06-08","close":11961.6768},{"date":"2018-06-11","close":12091.2256},{"date":"2018-06-12","close":12134.4072},{"date":"2018-06-14","close":12091.2256},{"date":"2018-06-15","close":11745.7617},{"date":"2018-06-18","close":11529.8477},{"date":"2018-06-19","close":11227.5664},{"date":"2018-06-20","close":11486.6631},{"date":"2018-06-21","close":11227.5664},{"date":"2018-06-22","close":11054.834},{"date":"2018-06-25","close":11227.5664},{"date":"2018-06-26","close":11011.6514},{"date":"2018-06-27","close":10925.2832},{"date":"2018-06-28","close":10925.2832},{"date":"2018-06-29","close":10838.918},{"date":"2018-07-02","close":10838.918},{"date":"2018-07-03","close":10752.5518},{"date":"2018-07-04","close":10752.5518},{"date":"2018-07-05","close":10623.0029},{"date":"2018-07-06","close":10838.918},{"date":"2018-07-09","close":10882.1016},{"date":"2018-07-10","close":10925.2832},{"date":"2018-07-11","close":10838.918},{"date":"2018-07-12","close":10882.1016},{"date":"2018-07-13","close":10968.4678},{"date":"2018-07-16","close":11011.6514},{"date":"2018-07-17","close":10882.1016},{"date":"2018-07-18","close":10882.1016},{"date":"2018-07-19","close":10795.7373},{"date":"2018-07-20","close":10795.7373},{"date":"2018-07-23","close":10709.3691},{"date":"2018-07-24","close":10536.6377},{"date":"2018-07-25","close":10450.2725},{"date":"2018-07-26","close":10450.2725},{"date":"2018-07-27","close":10450.2725},{"date":"2018-07-30","close":10320.7227},{"date":"2018-07-31","close":10450.2725},{"date":"2018-08-01","close":10493.4551},{"date":"2018-08-02","close":10536.6377},{"date":"2018-08-03","close":10493.4551},{"date":"2018-08-06","close":10579.8213},{"date":"2018-08-07","close":10666.1875},{"date":"2018-08-08","close":10666.1875},{"date":"2018-08-09","close":10666.1875},{"date":"2018-08-10","close":10666.1875},{"date":"2018-08-13","close":10450.2725},{"date":"2018-08-14","close":10623.0029},{"date":"2018-08-16","close":10623.0029},{"date":"2018-08-17","close":10623.0029},{"date":"2018-08-20","close":10709.3691},{"date":"2018-08-21","close":10882.1016},{"date":"2018-08-22","close":10968.4678},{"date":"2018-08-23","close":11184.3828},{"date":"2018-08-24","close":11270.749},{"date":"2018-08-27","close":11098.0166},{"date":"2018-08-28","close":10968.4678},{"date":"2018-08-29","close":11011.6514},{"date":"2018-08-30","close":11141.1992},{"date":"2018-08-31","close":11357.1143},{"date":"2018-09-03","close":11184.3828},{"date":"2018-09-04","close":11098.0166},{"date":"2018-09-05","close":11098.0166},{"date":"2018-09-06","close":11098.0166},{"date":"2018-09-07","close":11141.1992},{"date":"2018-09-10","close":11400.2979},{"date":"2018-09-11","close":11443.4805},{"date":"2018-09-12","close":11486.6631},{"date":"2018-09-13","close":11357.1143},{"date":"2018-09-14","close":11443.4805},{"date":"2018-09-17","close":11486.6631},{"date":"2018-09-18","close":11529.8477},{"date":"2018-09-19","close":11659.3965},{"date":"2018-09-20","close":11573.0283},{"date":"2018-09-21","close":11357.1143},{"date":"2018-09-27","close":11443.4805},{"date":"2018-09-28","close":11529.8477},{"date":"2018-10-01","close":11486.6631},{"date":"2018-10-02","close":11400.2979},{"date":"2018-10-04","close":11141.1992},{"date":"2018-10-05","close":11227.5664},{"date":"2018-10-08","close":11313.9326},{"date":"2018-10-10","close":11011.6514},{"date":"2018-10-11","close":10709.3691},{"date":"2018-10-12","close":11054.834},{"date":"2018-10-15","close":10838.918},{"date":"2018-10-16","close":11054.834},{"date":"2018-10-17","close":11011.6514},{"date":"2018-10-18","close":10968.4678},{"date":"2018-10-19","close":10968.4678},{"date":"2018-10-22","close":10925.2832},{"date":"2018-10-23","close":10795.7373},{"date":"2018-10-24","close":10623.0029},{"date":"2018-10-25","close":10450.2725},{"date":"2018-10-26","close":9975.2578},{"date":"2018-10-29","close":9672.9785},{"date":"2018-10-30","close":9845.7109},{"date":"2018-10-31","close":10666.1875},{"date":"2018-11-01","close":10191.1748},{"date":"2018-11-02","close":10320.7227},{"date":"2018-11-05","close":10320.7227},{"date":"2018-11-06","close":10450.2725},{"date":"2018-11-07","close":10363.9072},{"date":"2018-11-08","close":10363.9072},{"date":"2018-11-09","close":10320.7227},{"date":"2018-11-12","close":10191.1748},{"date":"2018-11-13","close":10234.3574},{"date":"2018-11-14","close":10234.3574},{"date":"2018-11-15","close":10450.2725},{"date":"2018-11-16","close":10623.0029},{"date":"2018-11-19","close":10752.5518},{"date":"2018-11-20","close":10709.3691},{"date":"2018-11-21","close":10709.3691},{"date":"2018-11-22","close":10623.0029},{"date":"2018-11-23","close":10493.4551},{"date":"2018-11-26","close":10579.8213},{"date":"2018-11-27","close":10666.1875},{"date":"2018-11-28","close":10795.7373},{"date":"2018-11-29","close":11141.1992},{"date":"2018-11-30","close":11141.1992},{"date":"2018-12-03","close":11141.1992},{"date":"2018-12-04","close":11054.834},{"date":"2018-12-05","close":10925.2832},{"date":"2018-12-06","close":10838.918},{"date":"2018-12-07","close":11098.0166},{"date":"2018-12-10","close":10925.2832},{"date":"2018-12-11","close":10925.2832},{"date":"2018-12-12","close":10925.2832},{"date":"2018-12-13","close":11184.3828},{"date":"2018-12-14","close":11227.5664},{"date":"2018-12-17","close":11357.1143},{"date":"2018-12-18","close":11141.1992},{"date":"2018-12-19","close":11011.6514},{"date":"2018-12-20","close":10795.7373},{"date":"2018-12-21","close":10795.7373},{"date":"2018-12-24","close":10752.5518},{"date":"2018-12-26","close":10363.9072},{"date":"2018-12-27","close":10517.2842},{"date":"2018-12-28","close":10517.2842},{"date":"2019-01-02","close":10517.2842},{"date":"2019-01-03","close":10517.2842},{"date":"2019-01-04","close":10517.2842},{"date":"2019-01-07","close":10517.2842},{"date":"2019-01-08","close":10517.2842},{"date":"2019-01-09","close":10780.2148},{"date":"2019-01-10","close":10780.2148},{"date":"2019-01-11","close":11043.1475},{"date":"2019-01-14","close":10867.8594},{"date":"2019-01-15","close":10999.3252},{"date":"2019-01-16","close":11086.9688},{"date":"2019-01-17","close":11086.9688},{"date":"2019-01-18","close":11086.9688},{"date":"2019-01-21","close":11043.1475},{"date":"2019-01-22","close":11218.4365},{"date":"2019-01-23","close":11043.1475},{"date":"2019-01-24","close":11043.1475},{"date":"2019-01-25","close":11174.6143},{"date":"2019-01-28","close":11086.9688},{"date":"2019-01-29","close":11086.9688},{"date":"2019-01-30","close":11086.9688},{"date":"2019-01-31","close":10999.3252},{"date":"2019-02-01","close":11218.4365},{"date":"2019-02-07","close":11393.7246},{"date":"2019-02-08","close":11481.3691},{"date":"2019-02-11","close":11525.1904},{"date":"2019-02-12","close":11525.1904},{"date":"2019-02-13","close":11875.7666},{"date":"2019-02-14","close":11919.5889},{"date":"2019-02-15","close":11612.835},{"date":"2019-02-18","close":11656.6562},{"date":"2019-02-19","close":11831.9463},{"date":"2019-02-20","close":11875.7666},{"date":"2019-02-21","close":11919.5889},{"date":"2019-02-22","close":11963.4111},{"date":"2019-02-25","close":12007.2334},{"date":"2019-02-26","close":12270.166},{"date":"2019-02-27","close":12182.5195},{"date":"2019-02-28","close":11831.9463},{"date":"2019-03-04","close":11831.9463},{"date":"2019-03-05","close":11700.4795},{"date":"2019-03-06","close":11656.6562},{"date":"2019-03-07","close":11700.4795},{"date":"2019-03-08","close":11788.1221},{"date":"2019-03-11","close":11831.9463},{"date":"2019-03-12","close":11963.4111},{"date":"2019-03-13","close":12182.5195},{"date":"2019-03-14","close":12007.2334},{"date":"2019-03-15","close":12051.0557},{"date":"2019-03-18","close":12138.6992},{"date":"2019-03-19","close":12226.3428},{"date":"2019-03-20","close":12226.3428},{"date":"2019-03-21","close":12357.8096},{"date":"2019-03-22","close":12182.5195},{"date":"2019-03-25","close":12051.0557},{"date":"2019-03-26","close":11875.7666},{"date":"2019-03-27","close":12094.8779},{"date":"2019-03-28","close":12007.2334},{"date":"2019-03-29","close":12094.8779},{"date":"2019-04-01","close":12839.8506},{"date":"2019-04-02","close":12489.2754},{"date":"2019-04-03","close":12489.2754},{"date":"2019-04-04","close":12445.4521},{"date":"2019-04-05","close":12533.0967},{"date":"2019-04-08","close":12357.8096},{"date":"2019-04-09","close":12489.2754},{"date":"2019-04-10","close":12971.3174},{"date":"2019-04-11","close":12927.4951},{"date":"2019-04-12","close":12796.0293},{"date":"2019-04-15","close":13015.1396},{"date":"2019-04-16","close":13190.4268},{"date":"2019-04-17","close":13321.8916},{"date":"2019-04-18","close":12839.8506},{"date":"2019-04-19","close":13409.5381},{"date":"2019-04-22","close":13365.7139},{"date":"2019-04-23","close":12971.3174},{"date":"2019-04-24","close":12752.207},{"date":"2019-04-25","close":12664.5635},{"date":"2019-04-26","close":12533.0967},{"date":"2019-04-29","close":12708.3857},{"date":"2019-04-30","close":12796.0293},{"date":"2019-05-02","close":12796.0293},{"date":"2019-05-03","close":12971.3174},{"date":"2019-05-07","close":12883.6738},{"date":"2019-05-08","close":12796.0293},{"date":"2019-05-09","close":12796.0293},{"date":"2019-05-10","close":12357.8096},{"date":"2019-05-13","close":12094.8779},{"date":"2019-05-14","close":12401.6309},{"date":"2019-05-15","close":12007.2334},{"date":"2019-05-16","close":11875.7666},{"date":"2019-05-17","close":12051.0557},{"date":"2019-05-20","close":11700.4795},{"date":"2019-05-21","close":11788.1221},{"date":"2019-05-22","close":11744.2998},{"date":"2019-05-23","close":11831.9463},{"date":"2019-05-24","close":11831.9463},{"date":"2019-05-27","close":11788.1221},{"date":"2019-05-28","close":11963.4111},{"date":"2019-05-29","close":11919.5889},{"date":"2019-05-30","close":11831.9463},{"date":"2019-05-31","close":11788.1221},{"date":"2019-06-03","close":11831.9463},{"date":"2019-06-04","close":11875.7666},{"date":"2019-06-05","close":12007.2334},{"date":"2019-06-07","close":12051.0557},{"date":"2019-06-10","close":12226.3428},{"date":"2019-06-11","close":12357.8096},{"date":"2019-06-12","close":12664.5635},{"date":"2019-06-13","close":12752.207},{"date":"2019-06-14","close":12489.2754},{"date":"2019-06-17","close":12445.4521},{"date":"2019-06-18","close":12533.0967},{"date":"2019-06-19","close":12533.0967},{"date":"2019-06-20","close":12620.7402},{"date":"2019-06-21","close":12533.0967},{"date":"2019-06-24","close":12357.8096},{"date":"2019-06-25","close":12489.2754},{"date":"2019-06-26","close":12445.4521},{"date":"2019-06-27","close":12533.0967},{"date":"2019-06-28","close":12401.6309},{"date":"2019-07-01","close":12620.7402},{"date":"2019-07-02","close":12620.7402},{"date":"2019-07-03","close":12270.166},{"date":"2019-07-04","close":12270.166},{"date":"2019-07-05","close":12313.9863},{"date":"2019-07-08","close":12051.0557},{"date":"2019-07-09","close":11831.9463},{"date":"2019-07-10","close":11831.9463},{"date":"2019-07-11","close":11963.4111},{"date":"2019-07-12","close":12138.6992},{"date":"2019-07-15","close":12094.8779},{"date":"2019-07-16","close":11744.2998},{"date":"2019-07-17","close":11306.0801},{"date":"2019-07-18","close":11393.7246},{"date":"2019-07-19","close":11393.7246},{"date":"2019-07-22","close":11218.4365},{"date":"2019-07-23","close":11130.792},{"date":"2019-07-24","close":11349.9023},{"date":"2019-07-25","close":11262.2578},{"date":"2019-07-26","close":10955.5049},{"date":"2019-07-29","close":10692.5713},{"date":"2019-07-30","close":10517.2842},{"date":"2019-07-31","close":10517.2842},{"date":"2019-08-01","close":10648.75},{"date":"2019-08-02","close":10692.5713},{"date":"2019-08-05","close":9991.4189},{"date":"2019-08-06","close":9597.0205},{"date":"2019-08-07","close":9947.5977},{"date":"2019-08-08","close":10166.707},{"date":"2019-08-09","close":10166.707},{"date":"2019-08-12","close":10079.0635},{"date":"2019-08-13","close":10079.0635},{"date":"2019-08-14","close":10122.8838},{"date":"2019-08-16","close":10079.0635},{"date":"2019-08-19","close":10079.0635},{"date":"2019-08-20","close":10298.1738},{"date":"2019-08-21","close":10341.9961},{"date":"2019-08-22","close":10429.6396},{"date":"2019-08-23","close":10429.6396},{"date":"2019-08-26","close":10122.8838},{"date":"2019-08-27","close":10298.1738},{"date":"2019-08-28","close":10298.1738},{"date":"2019-08-29","close":10341.9961},{"date":"2019-08-30","close":10648.75},{"date":"2019-09-02","close":10648.75},{"date":"2019-09-03","close":10385.8174},{"date":"2019-09-04","close":10385.8174},{"date":"2019-09-05","close":10429.6396},{"date":"2019-09-06","close":10604.9277},{"date":"2019-09-09","close":10692.5713},{"date":"2019-09-10","close":10692.5713},{"date":"2019-09-11","close":10692.5713},{"date":"2019-09-16","close":10824.0381},{"date":"2019-09-17","close":10824.0381},{"date":"2019-09-18","close":10824.0381},{"date":"2019-09-19","close":10780.2148},{"date":"2019-09-20","close":10824.0381},{"date":"2019-09-23","close":10604.9277},{"date":"2019-09-24","close":10429.6396},{"date":"2019-09-25","close":10429.6396},{"date":"2019-09-26","close":10561.1055},{"date":"2019-09-27","close":10517.2842},{"date":"2019-09-30","close":10473.4609},{"date":"2019-10-01","close":10561.1055},{"date":"2019-10-02","close":10385.8174},{"date":"2019-10-04","close":10254.3506},{"date":"2019-10-07","close":10298.1738},{"date":"2019-10-08","close":10298.1738},{"date":"2019-10-10","close":10079.0635},{"date":"2019-10-11","close":10166.707},{"date":"2019-10-14","close":10473.4609},{"date":"2019-10-15","close":10473.4609},{"date":"2019-10-16","close":10473.4609},{"date":"2019-10-17","close":10473.4609},{"date":"2019-10-18","close":10254.3506},{"date":"2019-10-21","close":9903.7754},{"date":"2019-10-22","close":10079.0635},{"date":"2019-10-23","close":10079.0635},{"date":"2019-10-24","close":9991.4189},{"date":"2019-10-25","close":9947.5977},{"date":"2019-10-28","close":9903.7754},{"date":"2019-10-29","close":9903.7754},{"date":"2019-10-30","close":9991.4189},{"date":"2019-10-31","close":9903.7754},{"date":"2019-11-01","close":9947.5977},{"date":"2019-11-04","close":9947.5977},{"date":"2019-11-05","close":9947.5977},{"date":"2019-11-06","close":9947.5977},{"date":"2019-11-07","close":10035.2412},{"date":"2019-11-08","close":10079.0635},{"date":"2019-11-11","close":9903.7754},{"date":"2019-11-12","close":9859.9521},{"date":"2019-11-13","close":9903.7754},{"date":"2019-11-14","close":9991.4189},{"date":"2019-11-15","close":10079.0635},{"date":"2019-11-18","close":10254.3506},{"date":"2019-11-19","close":10385.8174},{"date":"2019-11-20","close":10298.1738},{"date":"2019-11-21","close":9947.5977},{"date":"2019-11-22","close":10035.2412},{"date":"2019-11-25","close":9991.4189},{"date":"2019-11-26","close":10122.8838},{"date":"2019-11-27","close":9991.4189},{"date":"2019-11-28","close":10298.1738},{"date":"2019-11-29","close":10079.0635},{"date":"2019-12-02","close":9991.4189},{"date":"2019-12-03","close":9991.4189},{"date":"2019-12-04","close":9903.7754},{"date":"2019-12-05","close":9903.7754},{"date":"2019-12-06","close":9859.9521},{"date":"2019-12-09","close":9903.7754},{"date":"2019-12-10","close":9859.9521},{"date":"2019-12-11","close":9816.1309},{"date":"2019-12-12","close":9728.4873},{"date":"2019-12-13","close":9903.7754},{"date":"2019-12-16","close":9903.7754},{"date":"2019-12-17","close":10079.0635},{"date":"2019-12-18","close":10122.8838},{"date":"2019-12-19","close":10079.0635},{"date":"2019-12-20","close":9903.7754},{"date":"2019-12-23","close":9903.7754},{"date":"2019-12-24","close":9947.5977},{"date":"2019-12-26","close":9903.7754},{"date":"2019-12-27","close":10193.0996},{"date":"2019-12-30","close":10237.6113},{"date":"2020-01-02","close":10371.1445},{"date":"2020-01-03","close":10415.6562},{"date":"2020-01-06","close":10059.5654},{"date":"2020-01-07","close":10059.5654},{"date":"2020-01-08","close":9703.4746},{"date":"2020-01-09","close":9703.4746},{"date":"2020-01-10","close":9837.0078},{"date":"2020-01-13","close":9926.0312},{"date":"2020-01-14","close":9926.0312},{"date":"2020-01-15","close":9926.0312},{"date":"2020-01-16","close":9970.543},{"date":"2020-01-17","close":9881.5195},{"date":"2020-01-20","close":9926.0312},{"date":"2020-01-21","close":9747.9863},{"date":"2020-01-22","close":9703.4746},{"date":"2020-01-23","close":9614.4521},{"date":"2020-01-28","close":9213.8506},{"date":"2020-01-29","close":9169.3389},{"date":"2020-01-30","close":9035.8037},{"date":"2020-01-31","close":8946.7822},{"date":"2020-02-03","close":8644.1045},{"date":"2020-02-04","close":8679.7129},{"date":"2020-02-05","close":8608.4961},{"date":"2020-02-06","close":8848.8574},{"date":"2020-02-07","close":8902.2705},{"date":"2020-02-10","close":8893.3682},{"date":"2020-02-11","close":9080.3154},{"date":"2020-02-12","close":9124.8262},{"date":"2020-02-13","close":9302.8721},{"date":"2020-02-14","close":9213.8506},{"date":"2020-02-17","close":9213.8506},{"date":"2020-02-18","close":8991.293},{"date":"2020-02-19","close":8991.293},{"date":"2020-02-20","close":8839.9531},{"date":"2020-02-21","close":8724.2246},{"date":"2020-02-24","close":8572.8848},{"date":"2020-02-25","close":8519.4727},{"date":"2020-02-26","close":8421.5469},{"date":"2020-02-27","close":8483.8633},{"date":"2020-02-28","close":8136.6763},{"date":"2020-03-02","close":7967.5317},{"date":"2020-03-03","close":8029.8477},{"date":"2020-03-04","close":8234.5996},{"date":"2020-03-05","close":8528.374},{"date":"2020-03-06","close":8430.4502},{"date":"2020-03-09","close":8430.4502},{"date":"2020-03-10","close":8012.0439},{"date":"2020-03-11","close":7887.4106},{"date":"2020-03-12","close":7887.4106},{"date":"2020-03-13","close":6979.3799},{"date":"2020-03-16","close":6765.7251},{"date":"2020-03-17","close":6685.605},{"date":"2020-03-18","close":6632.1909},{"date":"2020-03-19","close":6053.5439},{"date":"2020-03-20","close":6231.5894},{"date":"2020-03-23","close":6053.5439},{"date":"2020-03-24","close":6400.7324},{"date":"2020-03-25","close":6525.3638},{"date":"2020-03-26","close":6507.5596},{"date":"2020-03-27","close":6828.041},{"date":"2020-03-30","close":6810.2368},{"date":"2020-03-31","close":6863.6504},{"date":"2020-04-01","close":6703.4092},{"date":"2020-04-02","close":6854.748},{"date":"2020-04-03","close":7023.8911},{"date":"2020-04-06","close":7086.2075},{"date":"2020-04-07","close":7344.373},{"date":"2020-04-08","close":7415.5913},{"date":"2020-04-09","close":7451.2002},{"date":"2020-04-10","close":7575.832},{"date":"2020-04-13","close":7504.6138},{"date":"2020-04-14","close":7620.3438},{"date":"2020-04-16","close":7611.4419},{"date":"2020-04-17","close":7816.1929},{"date":"2020-04-20","close":7860.7046},{"date":"2020-04-21","close":7664.855},{"date":"2020-04-22","close":7638.1489},{"date":"2020-04-23","close":7896.314},{"date":"2020-04-24","close":7709.3657},{"date":"2020-04-27","close":7887.4106},{"date":"2020-04-28","close":8172.2832},{"date":"2020-04-29","close":8332.5244},{"date":"2020-05-04","close":8225.6973},{"date":"2020-05-06","close":8412.6465},{"date":"2020-05-07","close":8457.1572},{"date":"2020-05-08","close":8635.2021},{"date":"2020-05-11","close":8786.541},{"date":"2020-05-12","close":8822.1494},{"date":"2020-05-13","close":8786.541},{"date":"2020-05-14","close":8786.541},{"date":"2020-05-15","close":8848.8574},{"date":"2020-05-18","close":8884.4648},{"date":"2020-05-19","close":9169.3389},{"date":"2020-05-20","close":9258.3604},{"date":"2020-05-21","close":9213.8506},{"date":"2020-05-22","close":9035.8037},{"date":"2020-05-25","close":9169.3389},{"date":"2020-05-26","close":9302.8721},{"date":"2020-05-27","close":9302.8721},{"date":"2020-05-28","close":9302.8721},{"date":"2020-05-29","close":9213.8506},{"date":"2020-06-01","close":8946.7822},{"date":"2020-06-02","close":9169.3389},{"date":"2020-06-03","close":8946.7822},{"date":"2020-06-04","close":9124.8262},{"date":"2020-06-05","close":9169.3389},{"date":"2020-06-08","close":9436.4062},{"date":"2020-06-09","close":9391.8955},{"date":"2020-06-10","close":9391.8955},{"date":"2020-06-11","close":9258.3604},{"date":"2020-06-12","close":9391.8955},{"date":"2020-06-15","close":9080.3154},{"date":"2020-06-16","close":9391.8955},{"date":"2020-06-17","close":9391.8955},{"date":"2020-06-18","close":9480.918},{"date":"2020-06-19","close":9480.918},{"date":"2020-06-22","close":9658.9639},{"date":"2020-06-23","close":9436.4062},{"date":"2020-06-24","close":9347.3838},{"date":"2020-06-25","close":9302.8721},{"date":"2020-06-26","close":9213.8506},{"date":"2020-06-29","close":9035.8037},{"date":"2020-06-30","close":9124.8262},{"date":"2020-07-01","close":9302.8721},{"date":"2020-07-02","close":9480.918},{"date":"2020-07-03","close":9347.3838},{"date":"2020-07-06","close":9347.3838},{"date":"2020-07-07","close":9258.3604},{"date":"2020-07-08","close":9258.3604},{"date":"2020-07-09","close":9213.8506},{"date":"2020-07-10","close":9213.8506},{"date":"2020-07-13","close":9391.8955},{"date":"2020-07-14","close":9302.8721},{"date":"2020-07-15","close":9391.8955},{"date":"2020-07-16","close":9436.4062},{"date":"2020-07-17","close":9614.4521},{"date":"2020-07-20","close":9480.918},{"date":"2020-07-21","close":9391.8955},{"date":"2020-07-22","close":9302.8721},{"date":"2020-07-23","close":9213.8506},{"date":"2020-07-24","close":9124.8262},{"date":"2020-07-27","close":9124.8262},{"date":"2020-07-28","close":9169.3389},{"date":"2020-07-29","close":9169.3389},{"date":"2020-07-30","close":8991.293},{"date":"2020-07-31","close":8857.7588},{"date":"2020-08-03","close":8991.293},{"date":"2020-08-04","close":9080.3154},{"date":"2020-08-05","close":9124.8262},{"date":"2020-08-06","close":8991.293},{"date":"2020-08-07","close":8991.293},{"date":"2020-08-10","close":8902.2705},{"date":"2020-08-11","close":9080.3154},{"date":"2020-08-12","close":9347.3838},{"date":"2020-08-13","close":9436.4062},{"date":"2020-08-14","close":9480.918},{"date":"2020-08-18","close":8875.5635},{"date":"2020-08-19","close":8946.7822},{"date":"2020-08-20","close":8679.7129},{"date":"2020-08-21","close":8706.4199},{"date":"2020-08-24","close":8706.4199},{"date":"2020-08-25","close":8750.9316},{"date":"2020-08-26","close":8804.3457},{"date":"2020-08-27","close":8688.6152},{"date":"2020-08-28","close":8724.2246},{"date":"2020-08-31","close":8768.7363},{"date":"2020-09-01","close":8768.7363},{"date":"2020-09-02","close":8777.6377},{"date":"2020-09-03","close":8768.7363},{"date":"2020-09-04","close":8644.1045},{"date":"2020-09-07","close":8813.2471},{"date":"2020-09-08","close":8777.6377},{"date":"2020-09-09","close":8742.0303},{"date":"2020-09-10","close":8813.2471},{"date":"2020-09-11","close":8742.0303},{"date":"2020-09-14","close":8813.2471},{"date":"2020-09-15","close":8848.8574},{"date":"2020-09-16","close":8795.4424},{"date":"2020-09-17","close":8786.541},{"date":"2020-09-18","close":8759.833},{"date":"2020-09-21","close":8697.5186},{"date":"2020-09-22","close":8483.8633},{"date":"2020-09-23","close":8537.2764},{"date":"2020-09-24","close":8412.6465},{"date":"2020-09-25","close":8288.0127},{"date":"2020-09-28","close":8394.8398},{"date":"2020-09-29","close":8635.2021},{"date":"2020-10-05","close":8653.0068},{"date":"2020-10-06","close":8617.3965},{"date":"2020-10-07","close":8608.4961},{"date":"2020-10-08","close":8563.9854},{"date":"2020-10-12","close":8626.2998},{"date":"2020-10-13","close":8501.6689},{"date":"2020-10-14","close":8430.4502},{"date":"2020-10-15","close":8377.0352},{"date":"2020-10-16","close":8279.1123},{"date":"2020-10-19","close":8252.4053},{"date":"2020-10-20","close":8190.0894},{"date":"2020-10-21","close":8190.0894},{"date":"2020-10-22","close":8198.9912},{"date":"2020-10-23","close":8448.2549},{"date":"2020-10-26","close":8430.4502},{"date":"2020-10-27","close":8207.8936},{"date":"2020-10-28","close":8154.478},{"date":"2020-10-29","close":8136.6763},{"date":"2020-10-30","close":8020.9453},{"date":"2020-11-02","close":8101.0669},{"date":"2020-11-03","close":8145.5786},{"date":"2020-11-04","close":8198.9912},{"date":"2020-11-05","close":8225.6973},{"date":"2020-11-06","close":8172.2832},{"date":"2020-11-09","close":8377.0352},{"date":"2020-11-10","close":8439.3516},{"date":"2020-11-11","close":8644.1045},{"date":"2020-11-12","close":8866.6611},{"date":"2020-11-13","close":8848.8574},{"date":"2020-11-16","close":8902.2705},{"date":"2020-11-17","close":8750.9316},{"date":"2020-11-18","close":8679.7129},{"date":"2020-11-19","close":8724.2246},{"date":"2020-11-20","close":8742.0303},{"date":"2020-11-23","close":9080.3154},{"date":"2020-11-24","close":9080.3154},{"date":"2020-11-25","close":8946.7822},{"date":"2020-11-26","close":8946.7822},{"date":"2020-11-27","close":9035.8037},{"date":"2020-11-30","close":9169.3389},{"date":"2020-12-01","close":9169.3389},{"date":"2020-12-02","close":8991.293},{"date":"2020-12-03","close":8875.5635},{"date":"2020-12-04","close":8804.3457},{"date":"2020-12-07","close":8991.293},{"date":"2020-12-08","close":9169.3389},{"date":"2020-12-09","close":9703.4746},{"date":"2020-12-10","close":9614.4521},{"date":"2020-12-11","close":9480.918},{"date":"2020-12-14","close":9436.4062},{"date":"2020-12-15","close":9258.3604},{"date":"2020-12-16","close":9347.3838},{"date":"2020-12-17","close":9436.4062},{"date":"2020-12-18","close":9837.0078},{"date":"2020-12-21","close":9792.4971},{"date":"2020-12-22","close":9347.3838},{"date":"2020-12-23","close":9926.0312},{"date":"2020-12-24","close":9881.5195},{"date":"2020-12-28","close":10104.0771},{"date":"2020-12-29","close":10502.4453},{"date":"2020-12-30","close":10547.7148},{"date":"2021-01-04","close":10638.2529},{"date":"2021-01-05","close":10411.9072},{"date":"2021-01-06","close":10366.6377},{"date":"2021-01-07","close":11226.752},{"date":"2021-01-08","close":13218.5947},{"date":"2021-01-11","close":13490.209},{"date":"2021-01-12","close":14486.1318},{"date":"2021-01-13","close":13490.209},{"date":"2021-01-14","close":13218.5947},{"date":"2021-01-15","close":12856.4424},{"date":"2021-01-18","close":12946.9795},{"date":"2021-01-19","close":13490.209},{"date":"2021-01-20","close":13535.4785},{"date":"2021-01-21","close":13671.2871},{"date":"2021-01-22","close":13988.1709},{"date":"2021-01-25","close":14305.0547},{"date":"2021-01-26","close":13988.1709},{"date":"2021-01-27","close":14305.0547},{"date":"2021-01-28","close":13716.5557},{"date":"2021-01-29","close":12856.4424},{"date":"2021-02-01","close":13580.749},{"date":"2021-02-02","close":14214.5156},{"date":"2021-02-03","close":13942.9014},{"date":"2021-02-04","close":13399.6719},{"date":"2021-02-05","close":12946.9795},{"date":"2021-02-08","close":12449.0195},{"date":"2021-02-09","close":13173.3262},{"date":"2021-02-10","close":13354.4023},{"date":"2021-02-15","close":14938.8232},{"date":"2021-02-16","close":14395.5928},{"date":"2021-02-17","close":14984.0918},{"date":"2021-02-18","close":14078.709},{"date":"2021-02-19","close":13807.0938},{"date":"2021-02-22","close":13309.1338},{"date":"2021-02-23","close":13626.0176},{"date":"2021-02-24","close":12856.4424},{"date":"2021-02-25","close":13037.5176},{"date":"2021-02-26","close":13037.5176},{"date":"2021-03-02","close":12675.3652},{"date":"2021-03-03","close":12720.6338},{"date":"2021-03-04","close":13082.7871},{"date":"2021-03-05","close":12856.4424},{"date":"2021-03-08","close":12946.9795},{"date":"2021-03-09","close":12449.0195},{"date":"2021-03-10","close":11951.0586},{"date":"2021-03-11","close":12177.4033},{"date":"2021-03-12","close":12313.2119},{"date":"2021-03-15","close":12267.9424},{"date":"2021-03-16","close":12222.6738},{"date":"2021-03-17","close":11860.5195},{"date":"2021-03-18","close":11996.3281},{"date":"2021-03-19","close":11951.0586},{"date":"2021-03-22","close":12222.6738},{"date":"2021-03-23","close":11996.3281},{"date":"2021-03-24","close":11815.251},{"date":"2021-03-25","close":11815.251},{"date":"2021-03-26","close":11679.4434},{"date":"2021-03-29","close":11634.1748},{"date":"2021-03-30","close":11996.3281},{"date":"2021-03-31","close":11951.0586},{"date":"2021-04-01","close":12041.5977},{"date":"2021-04-02","close":11996.3281},{"date":"2021-04-05","close":11679.4434},{"date":"2021-04-06","close":11634.1748},{"date":"2021-04-07","close":11679.4434},{"date":"2021-04-08","close":11679.4434},{"date":"2021-04-09","close":11634.1748},{"date":"2021-04-12","close":11769.9824},{"date":"2021-04-13","close":12267.9424},{"date":"2021-04-14","close":12313.2119},{"date":"2021-04-15","close":12358.4814},{"date":"2021-04-16","close":12358.4814},{"date":"2021-04-19","close":12358.4814},{"date":"2021-04-20","close":12449.0195},{"date":"2021-04-21","close":12403.75},{"date":"2021-04-22","close":12675.3652},{"date":"2021-04-23","close":12946.9795},{"date":"2021-04-26","close":13218.5947},{"date":"2021-04-27","close":13218.5947},{"date":"2021-04-28","close":13037.5176},{"date":"2021-04-29","close":13218.5947},{"date":"2021-04-30","close":13761.8232},{"date":"2021-05-03","close":13263.8643},{"date":"2021-05-04","close":12992.249},{"date":"2021-05-06","close":13218.5947},{"date":"2021-05-07","close":13716.5557},{"date":"2021-05-10","close":13671.2871},{"date":"2021-05-11","close":13897.6328},{"date":"2021-05-12","close":13535.4785},{"date":"2021-05-13","close":13173.3262},{"date":"2021-05-14","close":13263.8643},{"date":"2021-05-17","close":12856.4424},{"date":"2021-05-18","close":13128.0576},{"date":"2021-05-20","close":12856.4424},{"date":"2021-05-21","close":12856.4424},{"date":"2021-05-24","close":12720.6338},{"date":"2021-05-25","close":12901.7119},{"date":"2021-05-26","close":12811.1729},{"date":"2021-05-27","close":12720.6338},{"date":"2021-05-28","close":12811.1729},{"date":"2021-05-31","close":12901.7119},{"date":"2021-06-01","close":12901.7119},{"date":"2021-06-02","close":13444.9414},{"date":"2021-06-03","close":13399.6719},{"date":"2021-06-04","close":13082.7871},{"date":"2021-06-07","close":13354.4023},{"date":"2021-06-08","close":13399.6719},{"date":"2021-06-09","close":13309.1338},{"date":"2021-06-10","close":13580.749},{"date":"2021-06-11","close":13626.0176},{"date":"2021-06-14","close":13444.9414},{"date":"2021-06-15","close":13444.9414},{"date":"2021-06-16","close":13580.749},{"date":"2021-06-17","close":13399.6719},{"date":"2021-06-18","close":13218.5947},{"date":"2021-06-21","close":12856.4424},{"date":"2021-06-22","close":12946.9795},{"date":"2021-06-23","close":13399.6719},{"date":"2021-06-24","close":13626.0176},{"date":"2021-06-25","close":13716.5557},{"date":"2021-06-28","close":13580.749},{"date":"2021-06-29","close":13444.9414},{"date":"2021-06-30","close":13399.6719},{"date":"2021-07-01","close":13173.3262},{"date":"2021-07-02","close":13218.5947},{"date":"2021-07-05","close":13309.1338},{"date":"2021-07-06","close":13444.9414},{"date":"2021-07-07","close":13309.1338},{"date":"2021-07-08","close":13263.8643},{"date":"2021-07-09","close":12856.4424},{"date":"2021-07-12","close":12946.9795},{"date":"2021-07-13","close":13037.5176},{"date":"2021-07-14","close":12901.7119},{"date":"2021-07-15","close":13082.7871},{"date":"2021-07-16","close":13037.5176},{"date":"2021-07-19","close":12946.9795},{"date":"2021-07-20","close":12584.8262},{"date":"2021-07-21","close":12313.2119},{"date":"2021-07-22","close":12267.9424},{"date":"2021-07-23","close":12313.2119},{"date":"2021-07-26","close":12358.4814},{"date":"2021-07-27","close":12358.4814},{"date":"2021-07-28","close":12222.6738},{"date":"2021-07-29","close":12177.4033},{"date":"2021-07-30","close":11996.3281},{"date":"2021-08-02","close":11996.3281},{"date":"2021-08-03","close":11996.3281},{"date":"2021-08-04","close":12132.1348},{"date":"2021-08-05","close":12132.1348},{"date":"2021-08-06","close":12132.1348},{"date":"2021-08-09","close":11996.3281},{"date":"2021-08-10","close":11815.251},{"date":"2021-08-11","close":12041.5977},{"date":"2021-08-12","close":11860.5195},{"date":"2021-08-13","close":11588.9053},{"date":"2021-08-17","close":11905.7891},{"date":"2021-08-18","close":11996.3281},{"date":"2021-08-19","close":11724.7129},{"date":"2021-08-20","close":11679.4434},{"date":"2021-08-23","close":11769.9824},{"date":"2021-08-24","close":12177.4033},{"date":"2021-08-25","close":12041.5977},{"date":"2021-08-26","close":12177.4033},{"date":"2021-08-27","close":11996.3281},{"date":"2021-08-30","close":12041.5977},{"date":"2021-08-31","close":12222.6738},{"date":"2021-09-01","close":12177.4033},{"date":"2021-09-02","close":12222.6738},{"date":"2021-09-03","close":12584.8262},{"date":"2021-09-06","close":12584.8262},{"date":"2021-09-07","close":12449.0195},{"date":"2021-09-08","close":12720.6338},{"date":"2021-09-09","close":12539.5586},{"date":"2021-09-10","close":12449.0195},{"date":"2021-09-13","close":12222.6738},{"date":"2021-09-14","close":12313.2119},{"date":"2021-09-15","close":12267.9424},{"date":"2021-09-16","close":12449.0195},{"date":"2021-09-17","close":12494.2891},{"date":"2021-09-23","close":12313.2119},{"date":"2021-09-24","close":12086.8672},{"date":"2021-09-27","close":12132.1348},{"date":"2021-09-28","close":11905.7891},{"date":"2021-09-29","close":11679.4434},{"date":"2021-09-30","close":11634.1748},{"date":"2021-10-01","close":11407.8281},{"date":"2021-10-05","close":10909.8682},{"date":"2021-10-06","close":10728.792},{"date":"2021-10-07","close":10955.1377},{"date":"2021-10-08","close":11045.6748},{"date":"2021-10-12","close":11045.6748},{"date":"2021-10-13","close":11272.0215},{"date":"2021-10-14","close":11362.5596},{"date":"2021-10-15","close":11453.0977},{"date":"2021-10-18","close":11407.8281},{"date":"2021-10-19","close":11543.6367},{"date":"2021-10-20","close":11407.8281},{"date":"2021-10-21","close":11362.5596},{"date":"2021-10-22","close":11453.0977},{"date":"2021-10-25","close":11498.3672},{"date":"2021-10-26","close":11634.1748},{"date":"2021-10-27","close":11362.5596},{"date":"2021-10-28","close":11226.752},{"date":"2021-10-29","close":11272.0215},{"date":"2021-11-01","close":11272.0215},{"date":"2021-11-02","close":11362.5596},{"date":"2021-11-03","close":11272.0215},{"date":"2021-11-04","close":11000.4072},{"date":"2021-11-05","close":10819.3291},{"date":"2021-11-08","close":11045.6748},{"date":"2021-11-09","close":10955.1377},{"date":"2021-11-10","close":10728.792},{"date":"2021-11-11","close":10638.2529},{"date":"2021-11-12","close":10728.792},{"date":"2021-11-15","close":11181.4834},{"date":"2021-11-16","close":11136.2139},{"date":"2021-11-17","close":11000.4072},{"date":"2021-11-18","close":10592.9844},{"date":"2021-11-19","close":10774.0596},{"date":"2021-11-22","close":10774.0596},{"date":"2021-11-23","close":10774.0596},{"date":"2021-11-24","close":10683.5225},{"date":"2021-11-25","close":10728.792},{"date":"2021-11-26","close":10411.9072},{"date":"2021-11-29","close":10095.0234},{"date":"2021-11-30","close":9506.5234},{"date":"2021-12-01","close":9913.9463},{"date":"2021-12-02","close":10411.9072},{"date":"2021-12-03","close":10592.9844},{"date":"2021-12-06","close":10592.9844},{"date":"2021-12-07","close":10592.9844},{"date":"2021-12-08","close":10592.9844},{"date":"2021-12-09","close":10502.4453},{"date":"2021-12-10","close":10502.4453},{"date":"2021-12-13","close":10547.7148},{"date":"2021-12-14","close":10592.9844},{"date":"2021-12-15","close":10638.2529},{"date":"2021-12-16","close":10819.3291},{"date":"2021-12-17","close":11000.4072},{"date":"2021-12-20","close":10864.5996},{"date":"2021-12-21","close":10864.5996},{"date":"2021-12-22","close":10592.9844},{"date":"2021-12-23","close":10638.2529},{"date":"2021-12-24","close":10638.2529},{"date":"2021-12-27","close":10638.2529},{"date":"2021-12-28","close":10683.5225},{"date":"2021-12-29","close":10821.6709},{"date":"2021-12-30","close":11005.8701},{"date":"2022-01-03","close":12000.0},{"date":"2022-01-04","close":11051.9189},{"date":"2022-01-05","close":11005.8701},{"date":"2022-01-06","close":10913.7715},{"date":"2022-01-07","close":10959.8203},{"date":"2022-01-10","close":10913.7715},{"date":"2022-01-11","close":10591.4229},{"date":"2022-01-12","close":10867.7207},{"date":"2022-01-13","close":11420.3164},{"date":"2022-01-14","close":11236.1182},{"date":"2022-01-17","close":11097.9697},{"date":"2022-01-18","close":10867.7207},{"date":"2022-01-19","close":10729.5723},{"date":"2022-01-20","close":10959.8203},{"date":"2022-01-21","close":10729.5723},{"date":"2022-01-24","close":10499.3232},{"date":"2022-01-25","close":9946.7275},{"date":"2022-01-26","close":9946.7275},{"date":"2022-01-27","close":9670.4287},{"date":"2022-01-28","close":9946.7275},{"date":"2022-02-03","close":10130.9248},{"date":"2022-02-04","close":10407.2256},{"date":"2022-02-07","close":10361.1748},{"date":"2022-02-08","close":10361.1748},{"date":"2022-02-09","close":10361.1748},{"date":"2022-02-10","close":10637.4727},{"date":"2022-02-11","close":10591.4229},{"date":"2022-02-14","close":10315.124},{"date":"2022-02-15","close":10269.0742},{"date":"2022-02-16","close":10499.3232},{"date":"2022-02-17","close":10453.2744},{"date":"2022-02-18","close":10545.374},{"date":"2022-02-21","close":10545.374},{"date":"2022-02-22","close":10545.374},{"date":"2022-02-23","close":10545.374},{"date":"2022-02-24","close":10269.0742},{"date":"2022-02-25","close":10223.0254},{"date":"2022-02-28","close":10223.0254},{"date":"2022-03-02","close":10269.0742},{"date":"2022-03-03","close":10499.3232},{"date":"2022-03-04","close":10499.3232},{"date":"2022-03-07","close":10591.4229},{"date":"2022-03-08","close":10407.2256},{"date":"2022-03-10","close":10407.2256},{"date":"2022-03-11","close":10545.374},{"date":"2022-03-14","close":10591.4229},{"date":"2022-03-15","close":10591.4229},{"date":"2022-03-16","close":10591.4229},{"date":"2022-03-17","close":10591.4229},{"date":"2022-03-18","close":10683.5225},{"date":"2022-03-21","close":10683.5225},{"date":"2022-03-22","close":10821.6709},{"date":"2022-03-23","close":10913.7715},{"date":"2022-03-24","close":10913.7715},{"date":"2022-03-25","close":10959.8203},{"date":"2022-03-28","close":10729.5723},{"date":"2022-03-29","close":10729.5723},{"date":"2022-03-30","close":10913.7715},{"date":"2022-03-31","close":10867.7207},{"date":"2022-04-01","close":10729.5723},{"date":"2022-04-04","close":10775.6221},{"date":"2022-04-05","close":10867.7207},{"date":"2022-04-06","close":10867.7207},{"date":"2022-04-07","close":10867.7207},{"date":"2022-04-08","close":10821.6709},{"date":"2022-04-11","close":11005.8701},{"date":"2022-04-12","close":10959.8203},{"date":"2022-04-13","close":11051.9189},{"date":"2022-04-14","close":11190.0684},{"date":"2022-04-15","close":11144.0195},{"date":"2022-04-18","close":11190.0684},{"date":"2022-04-19","close":11236.1182},{"date":"2022-04-20","close":11236.1182},{"date":"2022-04-21","close":11420.3164},{"date":"2022-04-22","close":11328.2178},{"date":"2022-04-25","close":11144.0195},{"date":"2022-04-26","close":11190.0684},{"date":"2022-04-27","close":11097.9697},{"date":"2022-04-28","close":11097.9697},{"date":"2022-04-29","close":11328.2178},{"date":"2022-05-02","close":11236.1182},{"date":"2022-05-03","close":11236.1182},{"date":"2022-05-04","close":11144.0195},{"date":"2022-05-06","close":10959.8203},{"date":"2022-05-09","close":11500.0},{"date":"2022-05-10","close":10499.3232},{"date":"2022-05-11","close":10591.4229},{"date":"2022-05-12","close":10591.4229},{"date":"2022-05-13","close":10591.4229},{"date":"2022-05-16","close":11420.3164},{"date":"2022-05-17","close":11696.6152},{"date":"2022-05-18","close":11696.6152},{"date":"2022-05-19","close":11604.5156},{"date":"2022-05-20","close":11512.416},{"date":"2022-05-23","close":11558.4658},{"date":"2022-05-24","close":11512.416},{"date":"2022-05-25","close":11558.4658},{"date":"2022-05-26","close":11512.416},{"date":"2022-05-27","close":11604.5156},{"date":"2022-05-30","close":11650.5645},{"date":"2022-05-31","close":11650.5645},{"date":"2022-06-02","close":11788.7139},{"date":"2022-06-03","close":11742.6641},{"date":"2022-06-07","close":11558.4658},{"date":"2022-06-08","close":11512.416},{"date":"2022-06-09","close":11236.1182},{"date":"2022-06-10","close":10959.8203},{"date":"2022-06-13","close":10499.3232},{"date":"2022-06-14","close":10269.0742},{"date":"2022-06-15","close":10176.9766},{"date":"2022-06-16","close":10176.9766},{"date":"2022-06-17","close":9992.7773},{"date":"2022-06-20","close":9486.2314},{"date":"2022-06-21","close":9670.4287},{"date":"2022-06-22","close":9348.0811},{"date":"2022-06-23","close":9108.623},{"date":"2022-06-24","close":9348.0811},{"date":"2022-06-27","close":9624.3799},{"date":"2022-06-28","close":9670.4287},{"date":"2022-06-29","close":9716.4795},{"date":"2022-06-30","close":9532.2803},{"date":"2022-07-01","close":9302.0322},{"date":"2022-07-04","close":9191.5117},{"date":"2022-07-05","close":9394.1318},{"date":"2022-07-06","close":9302.0322},{"date":"2022-07-07","close":9394.1318},{"date":"2022-07-08","close":9532.2803},{"date":"2022-07-11","close":9486.2314},{"date":"2022-07-12","close":9255.9834},{"date":"2022-07-13","close":9255.9834},{"date":"2022-07-14","close":9200.7227},{"date":"2022-07-15","close":9255.9834},{"date":"2022-07-18","close":9532.2803},{"date":"2022-07-19","close":9716.4795},{"date":"2022-07-20","close":9992.7773},{"date":"2022-07-21","close":10084.876},{"date":"2022-07-22","close":10130.9248},{"date":"2022-07-25","close":10453.2744},{"date":"2022-07-26","close":10453.2744},{"date":"2022-07-27","close":10637.4727},{"date":"2022-07-28","close":10729.5723},{"date":"2022-07-29","close":10821.6709},{"date":"2022-08-01","close":10959.8203},{"date":"2022-08-02","close":10959.8203},{"date":"2022-08-03","close":11097.9697},{"date":"2022-08-04","close":11374.2676},{"date":"2022-08-05","close":11374.2676},{"date":"2022-08-08","close":11604.5156},{"date":"2022-08-09","close":11650.5645},{"date":"2022-08-10","close":11834.7627},{"date":"2022-08-11","close":11972.9121},{"date":"2022-08-12","close":12065.0117},{"date":"2022-08-16","close":12065.0117},{"date":"2022-08-17","close":11788.7139},{"date":"2022-08-18","close":11788.7139},{"date":"2022-08-19","close":12111.0615},{"date":"2022-08-22","close":12203.1602},{"date":"2022-08-23","close":12111.0615},{"date":"2022-08-24","close":12295.2598},{"date":"2022-08-25","close":12433.4092},{"date":"2022-08-26","close":12433.4092},{"date":"2022-08-29","close":12249.2109},{"date":"2022-08-30","close":12341.3096},{"date":"2022-08-31","close":12709.708},{"date":"2022-09-01","close":12755.7568},{"date":"2022-09-02","close":12939.9561},{"date":"2022-09-05","close":13354.4023},{"date":"2022-09-06","close":14045.1475},{"date":"2022-09-07","close":13906.998},{"date":"2022-09-08","close":13308.3535},{"date":"2022-09-13","close":13262.3027},{"date":"2022-09-14","close":13262.3027},{"date":"2022-09-15","close":13446.502},{"date":"2022-09-16","close":13400.4531},{"date":"2022-09-19","close":13630.7012},{"date":"2022-09-20","close":13722.7988},{"date":"2022-09-21","close":13722.7988},{"date":"2022-09-22","close":13768.8506},{"date":"2022-09-23","close":13999.0986},{"date":"2022-09-26","close":13446.502},{"date":"2022-09-27","close":13538.6016},{"date":"2022-09-28","close":13262.3027},{"date":"2022-09-29","close":13584.6514},{"date":"2022-09-30","close":13814.8994},{"date":"2022-10-04","close":13953.0479},{"date":"2022-10-05","close":14183.2959},{"date":"2022-10-06","close":14367.4951},{"date":"2022-10-07","close":14551.6943},{"date":"2022-10-11","close":14183.2959},{"date":"2022-10-12","close":14183.2959},{"date":"2022-10-13","close":13722.7988},{"date":"2022-10-14","close":13999.0986},{"date":"2022-10-17","close":14045.1475},{"date":"2022-10-18","close":14183.2959},{"date":"2022-10-19","close":14045.1475},{"date":"2022-10-20","close":14183.2959},{"date":"2022-10-21","close":14459.5938},{"date":"2022-10-24","close":14689.8418},{"date":"2022-10-25","close":15150.3398},{"date":"2022-10-26","close":15196.3896},{"date":"2022-10-27","close":15058.2402},{"date":"2022-10-28","close":15104.29},{"date":"2022-10-31","close":15150.3398},{"date":"2022-11-01","close":15702.9365},{"date":"2022-11-02","close":16301.582},{"date":"2022-11-03","close":16117.3838},{"date":"2022-11-04","close":16209.4834},{"date":"2022-11-07","close":16485.7793},{"date":"2022-11-08","close":16439.7305},{"date":"2022-11-09","close":16669.9805},{"date":"2022-11-10","close":17314.6738},{"date":"2022-11-11","close":17867.2695},{"date":"2022-11-14","close":18972.4629},{"date":"2022-11-15","close":19755.3047},{"date":"2022-11-16","close":20584.1992},{"date":"2022-11-17","close":22011.7402},{"date":"2022-11-18","close":19939.5039},{"date":"2022-11-21","close":20814.4512},{"date":"2022-11-22","close":22288.0391},{"date":"2022-11-23","close":21827.543},{"date":"2022-11-24","close":21781.4922},{"date":"2022-11-25","close":23669.5254},{"date":"2022-11-28","close":23393.2305},{"date":"2022-11-29","close":23347.1797},{"date":"2022-11-30","close":24360.2715},{"date":"2022-12-01","close":26110.1602},{"date":"2022-12-02","close":26294.3594},{"date":"2022-12-05","close":29057.3379},{"date":"2022-12-06","close":27169.3027},{"date":"2022-12-07","close":28734.9902},{"date":"2022-12-08","close":25419.416},{"date":"2022-12-09","close":25235.2188},{"date":"2022-12-12","close":24636.5703},{"date":"2022-12-13","close":25603.6133},{"date":"2022-12-14","close":25787.8125},{"date":"2022-12-15","close":25972.0098},{"date":"2022-12-16","close":25925.9609},{"date":"2022-12-19","close":25972.0098},{"date":"2022-12-20","close":25557.5645},{"date":"2022-12-21","close":25787.8125},{"date":"2022-12-22","close":25649.6641},{"date":"2022-12-23","close":24682.6191},{"date":"2022-12-26","close":24544.4688},{"date":"2022-12-27","close":26524.6055},{"date":"2022-12-28","close":28525.5859},{"date":"2022-12-29","close":27734.5},{"date":"2023-01-02","close":30014.6875},{"date":"2023-01-03","close":30759.2383},{"date":"2023-01-04","close":32760.2207},{"date":"2023-01-05","close":33504.7695},{"date":"2023-01-06","close":34854.2656},{"date":"2023-01-09","close":35180.0078},{"date":"2023-01-10","close":35598.8125},{"date":"2023-01-11","close":34947.332},{"date":"2023-01-12","close":35040.3984},{"date":"2023-01-13","close":38390.8789},{"date":"2023-01-16","close":36855.2422},{"date":"2023-01-17","close":38297.8125},{"date":"2023-01-18","close":37413.6562},{"date":"2023-01-19","close":37692.8633},{"date":"2023-01-20","close":38483.9492},{"date":"2023-01-25","close":38856.2227},{"date":"2023-01-26","close":38483.9492},{"date":"2023-01-27","close":40066.1172},{"date":"2023-01-30","close":40764.1328},{"date":"2023-01-31","close":43323.5234},{"date":"2023-02-01","close":43323.5234},{"date":"2023-02-02","close":45975.9844},{"date":"2023-02-03","close":45417.5742},{"date":"2023-02-06","close":44859.1641},{"date":"2023-02-07","close":48209.6367},{"date":"2023-02-08","close":48209.6367},{"date":"2023-02-09","close":45743.3125},{"date":"2023-02-10","close":45743.3125},{"date":"2023-02-13","close":45184.9023},{"date":"2023-02-14","close":45696.7812},{"date":"2023-02-15","close":43649.2656},{"date":"2023-02-16","close":43602.7305},{"date":"2023-02-17","close":43649.2656},{"date":"2023-02-20","close":42253.2344},{"date":"2023-02-21","close":39973.0469},{"date":"2023-02-22","close":38902.7578},{"date":"2023-02-23","close":39042.3594},{"date":"2023-02-24","close":39740.375},{"date":"2023-02-27","close":40112.6523},{"date":"2023-02-28","close":40112.6523},{"date":"2023-03-02","close":39507.707},{"date":"2023-03-03","close":40112.6523},{"date":"2023-03-06","close":40577.9922},{"date":"2023-03-07","close":40205.7227},{"date":"2023-03-08","close":40019.582},{"date":"2023-03-09","close":41415.6133},{"date":"2023-03-10","close":40671.0625},{"date":"2023-03-13","close":40996.8047},{"date":"2023-03-14","close":41089.875},{"date":"2023-03-15","close":41322.543},{"date":"2023-03-16","close":42253.2344},{"date":"2023-03-17","close":42439.3711},{"date":"2023-03-20","close":42113.6289},{"date":"2023-03-21","close":42346.3047},{"date":"2023-03-22","close":41741.3555},{"date":"2023-03-23","close":41089.875},{"date":"2023-03-24","close":41462.1484},{"date":"2023-03-27","close":41880.9609},{"date":"2023-03-28","close":41787.8906},{"date":"2023-03-29","close":42206.6992},{"date":"2023-03-30","close":42206.6992},{"date":"2023-03-31","close":42811.6484},{"date":"2023-04-03","close":42951.25},{"date":"2023-04-04","close":43416.5938},{"date":"2023-04-05","close":42485.9062},{"date":"2023-04-06","close":42858.1797},{"date":"2023-04-07","close":42672.043},{"date":"2023-04-10","close":42160.1641},{"date":"2023-04-11","close":41462.1484},{"date":"2023-04-12","close":41787.8906},{"date":"2023-04-13","close":42206.6992},{"date":"2023-04-14","close":42439.3711},{"date":"2023-04-17","close":43556.1992},{"date":"2023-04-18","close":43695.7969},{"date":"2023-04-19","close":43881.9375},{"date":"2023-04-20","close":41834.4219},{"date":"2023-04-21","close":40066.1172},{"date":"2023-04-24","close":28060.2422},{"date":"2023-04-25","close":19684.0488},{"date":"2023-04-26","close":14621.1084},{"date":"2023-04-27","close":15132.9863},{"date":"2023-04-28","close":16808.2246},{"date":"2023-05-02","close":16770.998},{"date":"2023-05-03","close":15849.6162},{"date":"2023-05-04","close":15561.1035},{"date":"2023-05-08","close":16147.4355},{"date":"2023-05-09","close":15514.5684},{"date":"2023-05-10","close":15765.8525},{"date":"2023-05-11","close":15384.2725},{"date":"2023-05-12","close":15067.8379},{"date":"2023-05-15","close":14742.0977},{"date":"2023-05-16","close":14369.8223},{"date":"2023-05-17","close":14286.0605},{"date":"2023-05-18","close":14323.2881},{"date":"2023-05-19","close":14602.4941},{"date":"2023-05-22","close":14658.335},{"date":"2023-05-23","close":14453.584},{"date":"2023-05-24","close":14165.0713},{"date":"2023-05-25","close":13709.0332},{"date":"2023-05-26","close":13448.4414},{"date":"2023-05-30","close":13522.8965},{"date":"2023-05-31","close":13690.4199},{"date":"2023-06-01","close":13736.9541},{"date":"2023-06-02","close":13755.5684},{"date":"2023-06-05","close":13830.0234},{"date":"2023-06-07","close":13522.8965},{"date":"2023-06-08","close":13290.2246},{"date":"2023-06-09","close":13243.6895},{"date":"2023-06-12","close":12917.9492},{"date":"2023-06-13","close":12741.1182},{"date":"2023-06-14","close":12601.5156},{"date":"2023-06-15","close":12406.0713},{"date":"2023-06-16","close":12340.9229},{"date":"2023-06-19","close":12378.1504},{"date":"2023-06-20","close":12229.2393},{"date":"2023-06-21","close":11931.4199},{"date":"2023-06-22","close":12089.6367},{"date":"2023-06-23","close":11689.4404},{"date":"2023-06-26","close":11633.5996},{"date":"2023-06-27","close":11493.9961},{"date":"2023-06-28","close":11326.4727},{"date":"2023-06-29","close":11186.8701},{"date":"2023-06-30","close":11493.9961},{"date":"2023-07-03","close":11689.4404},{"date":"2023-07-04","close":11447.4629},{"date":"2023-07-05","close":11549.8369},{"date":"2023-07-06","close":11168.2559},{"date":"2023-07-07","close":11010.0381},{"date":"2023-07-10","close":10944.8906},{"date":"2023-07-11","close":10916.9697},{"date":"2023-07-12","close":10954.1982},{"date":"2023-07-13","close":11010.0381},{"date":"2023-07-14","close":11224.0967},{"date":"2023-07-17","close":11075.1865},{"date":"2023-07-18","close":10851.8213},{"date":"2023-07-19","close":10730.833},{"date":"2023-07-20","close":10861.1279},{"date":"2023-07-21","close":10749.4473},{"date":"2023-07-24","close":10460.9326},{"date":"2023-07-25","close":10265.4893},{"date":"2023-07-26","close":9883.9062},{"date":"2023-07-27","close":10544.6943},{"date":"2023-07-28","close":10684.2979},{"date":"2023-07-31","close":10842.5146},{"date":"2023-08-01","close":11345.0859},{"date":"2023-08-02","close":11019.3447},{"date":"2023-08-03","close":11000.7314},{"date":"2023-08-04","close":11279.9385},{"date":"2023-08-07","close":11186.8701},{"date":"2023-08-08","close":11028.6523},{"date":"2023-08-09","close":11121.7217},{"date":"2023-08-10","close":11428.8486},{"date":"2023-08-11","close":11382.3135},{"date":"2023-08-14","close":11252.0166},{"date":"2023-08-16","close":10814.5938},{"date":"2023-08-17","close":10702.9121},{"date":"2023-08-18","close":10795.9805},{"date":"2023-08-21","close":10851.8213},{"date":"2023-08-22","close":10823.9014},{"date":"2023-08-23","close":10572.6152},{"date":"2023-08-24","close":10581.9219},{"date":"2023-08-25","close":10563.3086},{"date":"2023-08-28","close":10693.6045},{"date":"2023-08-29","close":11075.1865},{"date":"2023-08-30","close":11475.3818},{"date":"2023-08-31","close":11540.5303},{"date":"2023-09-01","close":11363.7002},{"date":"2023-09-04","close":11307.8584},{"date":"2023-09-05","close":11233.4043},{"date":"2023-09-06","close":11158.9482},{"date":"2023-09-07","close":11103.1074},{"date":"2023-09-08","close":11168.2559},{"date":"2023-09-11","close":11093.8008},{"date":"2023-09-12","close":11112.4141},{"date":"2023-09-13","close":10935.584},{"date":"2023-09-14","close":11028.6523},{"date":"2023-09-15","close":11177.5625},{"date":"2023-09-18","close":11205.4834},{"date":"2023-09-19","close":11000.7314},{"date":"2023-09-20","close":10972.8115},{"date":"2023-09-21","close":10665.6846},{"date":"2023-09-22","close":10600.5352},{"date":"2023-09-25","close":10526.0811},{"date":"2023-09-26","close":10423.7051},{"date":"2023-09-27","close":10265.4893},{"date":"2023-10-04","close":9958.3613},{"date":"2023-10-05","close":9865.292},{"date":"2023-10-06","close":9874.5996},{"date":"2023-10-10","close":9669.8477},{"date":"2023-10-11","close":9818.7578},{"date":"2023-10-12","close":10042.124},{"date":"2023-10-13","close":10004.8955},{"date":"2023-10-16","close":9958.3613},{"date":"2023-10-17","close":10079.3506},{"date":"2023-10-18","close":9921.1338},{"date":"2023-10-19","close":9781.5312},{"date":"2023-10-20","close":9567.4727},{"date":"2023-10-23","close":9576.7793},{"date":"2023-10-24","close":9846.6777},{"date":"2023-10-25","close":10116.5781},{"date":"2023-10-26","close":9669.8477},{"date":"2023-10-27","close":9660.541},{"date":"2023-10-30","close":9837.3711},{"date":"2023-10-31","close":9865.292},{"date":"2023-11-01","close":9883.9062},{"date":"2023-11-02","close":10191.0332},{"date":"2023-11-03","close":10414.3984},{"date":"2023-11-06","close":10488.8535},{"date":"2023-11-07","close":10488.8535},{"date":"2023-11-08","close":10470.2402},{"date":"2023-11-09","close":10637.7637},{"date":"2023-11-10","close":10600.5352},{"date":"2023-11-13","close":10460.9326},{"date":"2023-11-14","close":10535.3867},{"date":"2023-11-15","close":10572.6152},{"date":"2023-11-16","close":10535.3867},{"date":"2023-11-17","close":10526.0811},{"date":"2023-11-20","close":10758.7529},{"date":"2023-11-21","close":10842.5146},{"date":"2023-11-22","close":10898.3564},{"date":"2023-11-23","close":10795.9805},{"date":"2023-11-24","close":10702.9121},{"date":"2023-11-27","close":10665.6846},{"date":"2023-11-28","close":10712.2188},{"date":"2023-11-29","close":10898.3564},{"date":"2023-11-30","close":11112.4141},{"date":"2023-12-01","close":11577.7588},{"date":"2023-12-04","close":11568.4512},{"date":"2023-12-05","close":11819.7373},{"date":"2023-12-06","close":11847.6572},{"date":"2023-12-07","close":11652.2139},{"date":"2023-12-08","close":11652.2139},{"date":"2023-12-11","close":11447.4629},{"date":"2023-12-12","close":11345.0859},{"date":"2023-12-13","close":11010.0381},{"date":"2023-12-14","close":11084.4932},{"date":"2023-12-15","close":11140.3359},{"date":"2023-12-18","close":11093.8008},{"date":"2023-12-19","close":11354.3936},{"date":"2023-12-20","close":11763.8955},{"date":"2023-12-21","close":11540.5303},{"date":"2023-12-22","close":11549.8369},{"date":"2023-12-26","close":11317.165},{"date":"2023-12-27","close":11383.9619},{"date":"2023-12-28","close":11670.2305},{"date":"2024-01-02","close":11431.6729},{"date":"2024-01-03","close":11383.9619},{"date":"2024-01-04","close":11221.7432},{"date":"2024-01-05","close":11107.2354},{"date":"2024-01-08","close":10973.6436},{"date":"2024-01-09","close":11078.6084},{"date":"2024-01-10","close":10992.7275},{"date":"2024-01-11","close":11002.2705},{"date":"2024-01-12","close":11002.2705},{"date":"2024-01-15","close":11364.877},{"date":"2024-01-16","close":11078.6084},{"date":"2024-01-17","close":10849.5938},{"date":"2024-01-18","close":10849.5938},{"date":"2024-01-19","close":10849.5938},{"date":"2024-01-22","close":10811.4238},{"date":"2024-01-23","close":10811.4238},{"date":"2024-01-24","close":10630.1201},{"date":"2024-01-25","close":10553.7812},{"date":"2024-01-26","close":10639.6621},{"date":"2024-01-29","close":11011.8125},{"date":"2024-01-30","close":11841.9922},{"date":"2024-01-31","close":11727.4854},{"date":"2024-02-01","close":12404.9883},{"date":"2024-02-02","close":12500.4111},{"date":"2024-02-05","close":12614.9189},{"date":"2024-02-06","close":12624.4609},{"date":"2024-02-07","close":13635.9443},{"date":"2024-02-08","close":13301.9639},{"date":"2024-02-13","close":13101.5752},{"date":"2024-02-14","close":12758.0537},{"date":"2024-02-15","close":12529.0381},{"date":"2024-02-16","close":12614.9189},{"date":"2024-02-19","close":12891.6455},{"date":"2024-02-20","close":12853.4766},{"date":"2024-02-21","close":12719.8838},{"date":"2024-02-22","close":12586.292},{"date":"2024-02-23","close":12424.0723},{"date":"2024-02-26","close":12061.4648},{"date":"2024-02-27","close":11937.415},{"date":"2024-02-28","close":12147.3457},{"date":"2024-02-29","close":12061.4648},{"date":"2024-03-04","close":12204.5996},{"date":"2024-03-05","close":12061.4648},{"date":"2024-03-06","close":12051.9238},{"date":"2024-03-07","close":11870.6191},{"date":"2024-03-08","close":11880.1621},{"date":"2024-03-11","close":11593.8926},{"date":"2024-03-12","close":11355.335},{"date":"2024-03-13","close":11431.6729},{"date":"2024-03-14","close":11622.5195},{"date":"2024-03-15","close":11536.6387},{"date":"2024-03-18","close":11422.1318},{"date":"2024-03-19","close":11364.877},{"date":"2024-03-20","close":11326.709},{"date":"2024-03-21","close":11546.1816},{"date":"2024-03-22","close":11508.0117},{"date":"2024-03-25","close":11450.7578},{"date":"2024-03-26","close":11450.7578},{"date":"2024-03-27","close":11364.877},{"date":"2024-03-28","close":11403.0469},{"date":"2024-03-29","close":11259.9131},{"date":"2024-04-01","close":11345.792},{"date":"2024-04-02","close":11221.7432},{"date":"2024-04-03","close":11078.6084},{"date":"2024-04-04","close":11059.5234},{"date":"2024-04-05","close":11069.0664},{"date":"2024-04-08","close":10973.6436},{"date":"2024-04-09","close":11116.7773},{"date":"2024-04-11","close":11088.1514},{"date":"2024-04-12","close":10897.3047},{"date":"2024-04-15","close":10954.5586},{"date":"2024-04-16","close":10935.4746},{"date":"2024-04-17","close":11097.6934},{"date":"2024-04-18","close":11059.5234},{"date":"2024-04-19","close":10992.7275},{"date":"2024-04-22","close":11116.7773},{"date":"2024-04-23","close":11212.2002},{"date":"2024-04-24","close":11231.2852},{"date":"2024-04-25","close":11231.2852},{"date":"2024-04-26","close":11403.0469},{"date":"2024-04-29","close":11450.7578},{"date":"2024-04-30","close":11508.0117},{"date":"2024-05-02","close":11517.5537},{"date":"2024-05-03","close":11469.8428},{"date":"2024-05-07","close":11536.6387},{"date":"2024-05-08","close":11880.1621},{"date":"2024-05-09","close":11803.8232},{"date":"2024-05-10","close":11899.2471},{"date":"2024-05-13","close":11966.043},{"date":"2024-05-14","close":11822.9072},{"date":"2024-05-16","close":11822.9072},{"date":"2024-05-17","close":11841.9922},{"date":"2024-05-20","close":11775.1963},{"date":"2024-05-21","close":11679.7734},{"date":"2024-05-22","close":11679.7734},{"date":"2024-05-23","close":11641.6045},{"date":"2024-05-24","close":11708.4004},{"date":"2024-05-27","close":11584.3496},{"date":"2024-05-28","close":11546.1816},{"date":"2024-05-29","close":11479.3857},{"date":"2024-05-30","close":11441.2158},{"date":"2024-05-31","close":11469.8428},{"date":"2024-06-03","close":11737.0273},{"date":"2024-06-04","close":11670.2305},{"date":"2024-06-05","close":11698.8574},{"date":"2024-06-07","close":11899.2471},{"date":"2024-06-10","close":11966.043},{"date":"2024-06-11","close":11918.3301},{"date":"2024-06-12","close":11880.1621},{"date":"2024-06-13","close":11908.7881},{"date":"2024-06-14","close":12118.7197},{"date":"2024-06-17","close":12404.9883},{"date":"2024-06-18","close":13216.083},{"date":"2024-06-19","close":12920.2725},{"date":"2024-06-20","close":13130.2031},{"date":"2024-06-21","close":13006.1533},{"date":"2024-06-24","close":13130.2031},{"date":"2024-06-25","close":13301.9639},{"date":"2024-06-26","close":13292.4219},{"date":"2024-06-27","close":13225.626},{"date":"2024-06-28","close":13406.9297},{"date":"2024-07-01","close":13072.9492},{"date":"2024-07-02","close":12595.834},{"date":"2024-07-03","close":12605.377},{"date":"2024-07-04","close":12376.3613},{"date":"2024-07-05","close":12300.0225},{"date":"2024-07-08","close":12376.3613},{"date":"2024-07-09","close":12223.6836},{"date":"2024-07-10","close":12280.9385},{"date":"2024-07-11","close":12519.4961},{"date":"2024-07-12","close":12586.292},{"date":"2024-07-15","close":12767.5957},{"date":"2024-07-16","close":12767.5957},{"date":"2024-07-17","close":12710.3408},{"date":"2024-07-18","close":12653.0879},{"date":"2024-07-19","close":12424.0723},{"date":"2024-07-22","close":12252.3115},{"date":"2024-07-23","close":12300.0225},{"date":"2024-07-24","close":12481.3262},{"date":"2024-07-25","close":12300.0225},{"date":"2024-07-26","close":12519.4961},{"date":"2024-07-29","close":13359.2178},{"date":"2024-07-30","close":13196.999},{"date":"2024-07-31","close":13483.2686},{"date":"2024-08-01","close":13349.6748},{"date":"2024-08-02","close":12939.3564},{"date":"2024-08-05","close":11555.7236},{"date":"2024-08-06","close":11832.4502},{"date":"2024-08-07","close":12204.5996},{"date":"2024-08-08","close":12166.4307},{"date":"2024-08-09","close":12328.6494},{"date":"2024-08-12","close":12557.665},{"date":"2024-08-13","close":12452.7002},{"date":"2024-08-14","close":12634.0029},{"date":"2024-08-16","close":12824.8496},{"date":"2024-08-19","close":13072.9492},{"date":"2024-08-20","close":13263.7949},{"date":"2024-08-21","close":13454.6406},{"date":"2024-08-22","close":13349.6748},{"date":"2024-08-23","close":13550.0645},{"date":"2024-08-26","close":13473.7256},{"date":"2024-08-27","close":13540.5215},{"date":"2024-08-28","close":13168.3721},{"date":"2024-08-29","close":13092.0342},{"date":"2024-08-30","close":12929.8145},{"date":"2024-09-02","close":12643.5449},{"date":"2024-09-03","close":12824.8496},{"date":"2024-09-04","close":12395.4453},{"date":"2024-09-05","close":12490.8682},{"date":"2024-09-06","close":12376.3613},{"date":"2024-09-09","close":12376.3613},{"date":"2024-09-10","close":12366.8193},{"date":"2024-09-11","close":12099.6348},{"date":"2024-09-12","close":12443.1572},{"date":"2024-09-13","close":12786.6797},{"date":"2024-09-19","close":12748.5107},{"date":"2024-09-20","close":12777.1367},{"date":"2024-09-23","close":12586.292},{"date":"2024-09-24","close":12586.292},{"date":"2024-09-25","close":12404.9883},{"date":"2024-09-26","close":12595.834},{"date":"2024-09-27","close":12471.7842},{"date":"2024-09-30","close":12452.7002},{"date":"2024-10-02","close":12290.4805},{"date":"2024-10-04","close":12128.2617},{"date":"2024-10-07","close":12280.9385},{"date":"2024-10-08","close":12128.2617},{"date":"2024-10-10","close":12128.2617},{"date":"2024-10-11","close":12156.8877},{"date":"2024-10-14","close":12137.8037},{"date":"2024-10-15","close":12042.3809},{"date":"2024-10-16","close":11937.415},{"date":"2024-10-17","close":11861.0771},{"date":"2024-10-18","close":11775.1963},{"date":"2024-10-21","close":11737.0273},{"date":"2024-10-22","close":11527.0967},{"date":"2024-10-23","close":11508.0117},{"date":"2024-10-24","close":11403.0469},{"date":"2024-10-25","close":11355.335},{"date":"2024-10-28","close":11431.6729},{"date":"2024-10-29","close":11441.2158},{"date":"2024-10-30","close":11374.4199},{"date":"2024-10-31","close":11422.1318},{"date":"2024-11-01","close":11431.6729},{"date":"2024-11-04","close":11574.8086},{"date":"2024-11-05","close":11698.8574},{"date":"2024-11-06","close":11622.5195},{"date":"2024-11-07","close":11689.3154},{"date":"2024-11-08","close":11689.3154},{"date":"2024-11-11","close":11450.7578},{"date":"2024-11-12","close":11164.4893},{"date":"2024-11-13","close":10811.4238},{"date":"2024-11-14","close":10782.7979},{"date":"2024-11-15","close":10983.1855},{"date":"2024-11-18","close":11135.8623},{"date":"2024-11-19","close":11097.6934},{"date":"2024-11-20","close":11164.4893},{"date":"2024-11-21","close":11164.4893},{"date":"2024-11-22","close":11202.6582},{"date":"2024-11-25","close":11231.2852},{"date":"2024-11-26","close":11298.0811},{"date":"2024-11-27","close":11221.7432},{"date":"2024-11-28","close":11298.0811},{"date":"2024-11-29","close":11183.5742},{"date":"2024-12-02","close":11030.8965},{"date":"2024-12-03","close":11183.5742},{"date":"2024-12-04","close":10820.9668},{"date":"2024-12-05","close":10754.1709},{"date":"2024-12-06","close":10639.6621},{"date":"2024-12-09","close":10210.2598},{"date":"2024-12-10","close":10334.3086},{"date":"2024-12-11","close":10630.1201},{"date":"2024-12-12","close":10630.1201},{"date":"2024-12-13","close":10773.2549},{"date":"2024-12-16","close":10859.1357},{"date":"2024-12-17","close":10792.3389},{"date":"2024-12-18","close":10916.3896},{"date":"2024-12-19","close":10849.5938},{"date":"2024-12-20","close":10706.459},{"date":"2024-12-23","close":10849.5938},{"date":"2024-12-24","close":10897.3047},{"date":"2024-12-26","close":10859.1357},{"date":"2024-12-27","close":10898.3389},{"date":"2024-12-30","close":10937.541},{"date":"2025-01-02","close":10868.9365},{"date":"2025-01-03","close":10917.9395},{"date":"2025-01-06","close":10927.7402},{"date":"2025-01-07","close":10947.3418},{"date":"2025-01-08","close":11045.3486},{"date":"2025-01-09","close":11055.1494},{"date":"2025-01-10","close":11113.9531},{"date":"2025-01-13","close":10976.7441},{"date":"2025-01-14","close":11300.166},{"date":"2025-01-15","close":11349.1689},{"date":"2025-01-16","close":11300.166},{"date":"2025-01-17","close":11437.375},{"date":"2025-01-20","close":11447.1758},{"date":"2025-01-21","close":11417.7734},{"date":"2025-01-22","close":11368.7705},{"date":"2025-01-23","close":11182.5576},{"date":"2025-01-24","close":11290.3652},{"date":"2025-01-31","close":11290.3652},{"date":"2025-02-03","close":11015.9463},{"date":"2025-02-04","close":11074.751},{"date":"2025-02-05","close":11221.7607},{"date":"2025-02-06","close":11447.1758},{"date":"2025-02-07","close":11515.7803},{"date":"2025-02-10","close":11398.1729},{"date":"2025-02-11","close":11505.9795},{"date":"2025-02-12","close":11760.7969},{"date":"2025-02-13","close":11623.5879},{"date":"2025-02-14","close":11643.1895},{"date":"2025-02-17","close":11643.1895},{"date":"2025-02-18","close":11760.7969},{"date":"2025-02-19","close":11819.6006},{"date":"2025-02-20","close":12015.6143},{"date":"2025-02-21","close":11976.4121},{"date":"2025-02-24","close":12025.415},{"date":"2025-02-25","close":12241.0293},{"date":"2025-02-26","close":12172.4248},{"date":"2025-02-27","close":11996.0127},{"date":"2025-02-28","close":11692.1924},{"date":"2025-03-04","close":11672.5908},{"date":"2025-03-05","close":11819.6006},{"date":"2025-03-06","close":11878.4053},{"date":"2025-03-07","close":11849.0029},{"date":"2025-03-10","close":11849.0029},{"date":"2025-03-11","close":11760.7969},{"date":"2025-03-12","close":11760.7969},{"date":"2025-03-13","close":11750.9961},{"date":"2025-03-14","close":11682.3916},{"date":"2025-03-17","close":11662.79},{"date":"2025-03-18","close":11662.79},{"date":"2025-03-19","close":11564.7842},{"date":"2025-03-20","close":11456.9766},{"date":"2025-03-21","close":11417.7734},{"date":"2025-03-24","close":11447.1758},{"date":"2025-03-25","close":11358.9697},{"date":"2025-03-26","close":11368.7705},{"date":"2025-03-27","close":11270.7637},{"date":"2025-03-28","close":11104.1523},{"date":"2025-03-31","close":10957.1426},{"date":"2025-04-01","close":11035.5479},{"date":"2025-04-02","close":10966.9434},{"date":"2025-04-03","close":10810.1328},{"date":"2025-04-04","close":10868.9365},{"date":"2025-04-07","close":10231.8936},{"date":"2025-04-08","close":10378.9033},{"date":"2025-04-09","close":10359.3018},{"date":"2025-04-10","close":10731.7275},{"date":"2025-04-11","close":10712.126},{"date":"2025-04-14","close":10653.3223},{"date":"2025-04-15","close":10947.3418},{"date":"2025-04-16","close":10937.541},{"date":"2025-04-17","close":10917.9395},{"date":"2025-04-18","close":10957.1426},{"date":"2025-04-21","close":10996.3457},{"date":"2025-04-22","close":11074.751},{"date":"2025-04-23","close":11309.9668},{"date":"2025-04-24","close":11202.1592},{"date":"2025-04-25","close":11270.7637},{"date":"2025-04-28","close":11221.7607},{"date":"2025-04-29","close":11221.7607},{"date":"2025-04-30","close":11172.7568},{"date":"2025-05-02","close":11241.3623},{"date":"2025-05-07","close":11241.3623},{"date":"2025-05-08","close":11270.7637},{"date":"2025-05-09","close":11378.5713},{"date":"2025-05-12","close":11643.1895},{"date":"2025-05-13","close":11760.7969},{"date":"2025-05-14","close":12035.2158},{"date":"2025-05-15","close":12103.8203},{"date":"2025-05-16","close":12378.2393},{"date":"2025-05-19","close":12221.4287},{"date":"2025-05-20","close":12476.2451},{"date":"2025-05-21","close":12574.252},{"date":"2025-05-22","close":12427.2422},{"date":"2025-05-23","close":12711.4619},{"date":"2025-05-26","close":13123.0889},{"date":"2025-05-27","close":13113.2891},{"date":"2025-05-28","close":13074.0859},{"date":"2025-05-29","close":13622.9229},{"date":"2025-05-30","close":13534.7168},{"date":"2025-06-02","close":13505.3154},{"date":"2025-06-04","close":13995.3486},{"date":"2025-06-05","close":14054.1523},{"date":"2025-06-09","close":14779.4014},{"date":"2025-06-10","close":14553.9863},{"date":"2025-06-11","close":14769.6006},{"date":"2025-06-12","close":14642.1924},{"date":"2025-06-13","close":14142.3584},{"date":"2025-06-16","close":14838.2061},{"date":"2025-06-17","close":14553.9863},{"date":"2025-06-18","close":14406.9766},{"date":"2025-06-19","close":14161.96},{"date":"2025-06-20","close":14181.5615},{"date":"2025-06-23","close":14259.9668},{"date":"2025-06-24","close":14406.9766},{"date":"2025-06-25","close":14759.7998},{"date":"2025-06-26","close":14397.1758},{"date":"2025-06-27","close":14446.1787},{"date":"2025-06-30","close":14514.7832},{"date":"2025-07-01","close":15622.2588},{"date":"2025-07-02","close":15298.8369},{"date":"2025-07-03","close":15191.0293},{"date":"2025-07-04","close":14799.0029},{"date":"2025-07-07","close":14946.0127},{"date":"2025-07-08","close":15279.2354},{"date":"2025-07-09","close":15651.6611},{"date":"2025-07-10","close":16190.6973},{"date":"2025-07-11","close":15975.083},{"date":"2025-07-14","close":16092.6904},{"date":"2025-07-15","close":16102.4912},{"date":"2025-07-16","close":15857.4746},{"date":"2025-07-17","close":15494.8496},{"date":"2025-07-18","close":15200.8301},{"date":"2025-07-21","close":15014.6172},{"date":"2025-07-22","close":14651.9932},{"date":"2025-07-23","close":14504.9834},{"date":"2025-07-24","close":14112.9561},{"date":"2025-07-25","close":14269.7666},{"date":"2025-07-28","close":13867.9395},{"date":"2025-07-29","close":13887.541},{"date":"2025-07-30","close":13995.3486},{"date":"2025-07-31","close":13965.9463},{"date":"2025-08-01","close":13230.8965},{"date":"2025-08-04","close":13289.7002},{"date":"2025-08-05","close":13368.1055},{"date":"2025-08-06","close":13456.3115},{"date":"2025-08-07","close":13436.7109},{"date":"2025-08-08","close":13387.707},{"date":"2025-08-11","close":13221.0957},{"date":"2025-08-12","close":13211.2949},{"date":"2025-08-13","close":13181.8936},{"date":"2025-08-14","close":13132.8896},{"date":"2025-08-18","close":13025.083},{"date":"2025-08-19","close":13054.4844},{"date":"2025-08-20","close":12936.877},{"date":"2025-08-21","close":13152.4912},{"date":"2025-08-22","close":13103.4883},{"date":"2025-08-25","close":13279.9004},{"date":"2025-08-26","close":13279.9004},{"date":"2025-08-27","close":13221.0957},{"date":"2025-08-28","close":13593.5215},{"date":"2025-08-29","close":13691.5283},{"date":"2025-09-01","close":13534.7168},{"date":"2025-09-02","close":13436.7109},{"date":"2025-09-03","close":13446.5117},{"date":"2025-09-04","close":13397.5078},{"date":"2025-09-05","close":13426.9102},{"date":"2025-09-08","close":13475.9131},{"date":"2025-09-09","close":13603.3223},{"date":"2025-09-10","close":13671.9268},{"date":"2025-09-11","close":13711.1289},{"date":"2025-09-12","close":13701.3281},{"date":"2025-09-15","close":14563.7871},{"date":"2025-09-16","close":14534.3848},{"date":"2025-09-17","close":14210.9629},{"date":"2025-09-18","close":14161.96},{"date":"2025-09-19","close":14180.0},{"date":"2025-09-22","close":13867.9395},{"date":"2025-09-23","close":13809.1357},{"date":"2025-09-24","close":13564.1191},{"date":"2025-09-25","close":13564.1191},{"date":"2025-09-26","close":13426.9102},{"date":"2025-09-29","close":13485.7139},{"date":"2025-09-30","close":13328.9033},{"date":"2025-10-01","close":13358.3057},{"date":"2025-10-02","close":13466.1123},{"date":"2025-10-10","close":13309.3018},{"date":"2025-10-13","close":13270.0996},{"date":"2025-10-14","close":13221.0957},{"date":"2025-10-15","close":13289.7002},{"date":"2025-10-16","close":13426.9102},{"date":"2025-10-17","close":13426.9102},{"date":"2025-10-20","close":13397.5078},{"date":"2025-10-21","close":13515.1162},{"date":"2025-10-22","close":13593.5215},{"date":"2025-10-23","close":13515.1162},{"date":"2025-10-24","close":13524.917},{"date":"2025-10-27","close":13524.917},{"date":"2025-10-28","close":13426.9102},{"date":"2025-10-29","close":13426.9102},{"date":"2025-10-30","close":13319.1025},{"date":"2025-10-31","close":13319.1025},{"date":"2025-11-03","close":13132.8896},{"date":"2025-11-04","close":13103.4883},{"date":"2025-11-05","close":12897.6738},{"date":"2025-11-06","close":12887.873},{"date":"2025-11-07","close":12731.0625},{"date":"2025-11-10","close":13554.3184},{"date":"2025-11-11","close":13475.9131},{"date":"2025-11-12","close":13544.5176},{"date":"2025-11-13","close":13534.7168},{"date":"2025-11-14","close":13377.9062},{"date":"2025-11-17","close":13348.5049},{"date":"2025-11-18","close":13025.083},{"date":"2025-11-19","close":12985.8799},{"date":"2025-11-20","close":13054.4844},{"date":"2025-11-21","close":13025.083},{"date":"2025-11-24","close":13025.083},{"date":"2025-11-25","close":13034.8838},{"date":"2025-11-26","close":13309.3018},{"date":"2025-11-27","close":13426.9102},{"date":"2025-11-28","close":13524.917},{"date":"2025-12-01","close":13573.9199},{"date":"2025-12-02","close":13740.5312},{"date":"2025-12-03","close":14279.5674},{"date":"2025-12-04","close":14357.9727},{"date":"2025-12-05","close":14504.9834},{"date":"2025-12-08","close":14171.7607},{"date":"2025-12-09","close":14132.5576},{"date":"2025-12-10","close":14122.7568},{"date":"2025-12-11","close":14553.9863},{"date":"2025-12-12","close":15191.0293},{"date":"2025-12-15","close":15220.4316},{"date":"2025-12-16","close":15230.2324},{"date":"2025-12-17","close":15063.6211},{"date":"2025-12-18","close":15063.6211},{"date":"2025-12-19","close":15298.8369},{"date":"2025-12-22","close":15073.4219},{"date":"2025-12-23","close":14848.0059},{"date":"2025-12-24","close":14975.415},{"date":"2025-12-26","close":14750.0},{"date":"2025-12-29","close":14480.0},{"date":"2025-12-30","close":14420.0},{"date":"2026-01-02","close":14040.0},{"date":"2026-01-05","close":13980.0},{"date":"2026-01-06","close":14020.0},{"date":"2026-01-07","close":13790.0},{"date":"2026-01-08","close":13640.0},{"date":"2026-01-09","close":13700.0},{"date":"2026-01-12","close":13670.0},{"date":"2026-01-13","close":13760.0},{"date":"2026-01-14","close":14000.0},{"date":"2026-01-15","close":14100.0},{"date":"2026-01-16","close":13900.0},{"date":"2026-01-19","close":13830.0},{"date":"2026-01-20","close":13940.0},{"date":"2026-01-21","close":13670.0},{"date":"2026-01-22","close":13560.0},{"date":"2026-01-23","close":14080.0},{"date":"2026-01-26","close":14350.0},{"date":"2026-01-27","close":14350.0},{"date":"2026-01-28","close":14360.0},{"date":"2026-01-29","close":14490.0},{"date":"2026-01-30","close":14500.0},{"date":"2026-02-02","close":14000.0},{"date":"2026-02-03","close":14390.0},{"date":"2026-02-04","close":14750.0},{"date":"2026-02-05","close":15030.0},{"date":"2026-02-06","close":14890.0},{"date":"2026-02-09","close":15240.0},{"date":"2026-02-10","close":15290.0},{"date":"2026-02-11","close":15390.0},{"date":"2026-02-12","close":15390.0},{"date":"2026-02-13","close":15350.0},{"date":"2026-02-19","close":15520.0},{"date":"2026-02-20","close":16420.0},{"date":"2026-02-23","close":16690.0},{"date":"2026-02-24","close":16510.0},{"date":"2026-02-25","close":16450.0},{"date":"2026-02-26","close":16220.0},{"date":"2026-02-27","close":15810.0},{"date":"2026-03-03","close":15690.0},{"date":"2026-03-04","close":13890.0},{"date":"2026-03-05","close":14680.0},{"date":"2026-03-06","close":14790.0},{"date":"2026-03-09","close":14200.0},{"date":"2026-03-10","close":14700.0},{"date":"2026-03-11","close":14850.0},{"date":"2026-03-12","close":15290.0},{"date":"2026-03-13","close":15080.0},{"date":"2026-03-16","close":14740.0},{"date":"2026-03-17","close":14740.0},{"date":"2026-03-18","close":14630.0},{"date":"2026-03-19","close":14460.0},{"date":"2026-03-20","close":15770.0},{"date":"2026-03-23","close":15240.0},{"date":"2026-03-24","close":15380.0},{"date":"2026-03-25","close":15970.0},{"date":"2026-03-26","close":15740.0},{"date":"2026-03-27","close":15300.0},{"date":"2026-03-30","close":15050.0},{"date":"2026-03-31","close":14700.0},{"date":"2026-04-01","close":15320.0},{"date":"2026-04-02","close":14800.0},{"date":"2026-04-03","close":15070.0},{"date":"2026-04-06","close":14800.0},{"date":"2026-04-07","close":14900.0},{"date":"2026-04-08","close":15470.0},{"date":"2026-04-09","close":14950.0},{"date":"2026-04-10","close":15200.0},{"date":"2026-04-13","close":14890.0},{"date":"2026-04-14","close":15110.0},{"date":"2026-04-15","close":15050.0},{"date":"2026-04-16","close":15120.0},{"date":"2026-04-17","close":15320.0},{"date":"2026-04-20","close":15400.0},{"date":"2026-04-21","close":15570.0},{"date":"2026-04-22","close":15500.0},{"date":"2026-04-23","close":15400.0},{"date":"2026-04-24","close":15740.0},{"date":"2026-04-27","close":15810.0},{"date":"2026-04-28","close":16110.0},{"date":"2026-04-29","close":16330.0},{"date":"2026-04-30","close":15930.0},{"date":"2026-05-04","close":16350.0},{"date":"2026-05-06","close":15980.0},{"date":"2026-05-07","close":15920.0},{"date":"2026-05-08","close":16100.0},{"date":"2026-05-11","close":15900.0},{"date":"2026-05-12","close":15220.0},{"date":"2026-05-13","close":14820.0},{"date":"2026-05-14","close":14810.0},{"date":"2026-05-15","close":14650.0},{"date":"2026-05-18","close":14390.0},{"date":"2026-05-19","close":14240.0},{"date":"2026-05-20","close":13990.0},{"date":"2026-05-21","close":14170.0},{"date":"2026-05-22","close":14090.0},{"date":"2026-05-26","close":14050.0},{"date":"2026-05-27","close":13750.0},{"date":"2026-05-28","close":13600.0},{"date":"2026-05-29","close":13720.0},{"date":"2026-06-01","close":13600.0},{"date":"2026-06-02","close":13300.0},{"date":"2026-06-04","close":13410.0},{"date":"2026-06-05","close":13540.0},{"date":"2026-06-08","close":12900.0},{"date":"2026-06-09","close":13050.0},{"date":"2026-06-10","close":13400.0},{"date":"2026-06-11","close":13490.0},{"date":"2026-06-12","close":13380.0},{"date":"2026-06-15","close":13600.0},{"date":"2026-06-16","close":13570.0},{"date":"2026-06-17","close":13570.0},{"date":"2026-06-18","close":13410.0},{"date":"2026-06-19","close":13280.0},{"date":"2026-06-22","close":13050.0},{"date":"2026-06-23","close":12700.0},{"date":"2026-06-24","close":12400.0},{"date":"2026-06-25","close":12400.0},{"date":"2026-06-26","close":11820.0},{"date":"2026-06-29","close":12360.0},{"date":"2026-06-30","close":12200.0},{"date":"2026-07-01","close":12390.0},{"date":"2026-07-02","close":12450.0},{"date":"2026-07-03","close":12720.0},{"date":"2026-07-06","close":12950.0},{"date":"2026-07-07","close":13080.0},{"date":"2026-07-08","close":12900.0},{"date":"2026-07-09","close":12410.0},{"date":"2026-07-10","close":12950.0},{"date":"2026-07-13","close":12630.0},{"date":"2026-07-14","close":12580.0},{"date":"2026-07-15","close":12710.0},{"date":"2026-07-16","close":12790.0},{"date":"2026-07-20","close":12440.0},{"date":"2026-07-21","close":12440.0},{"date":"2026-07-22","close":12520.0},{"date":"2026-07-23","close":12880.0},{"date":"2026-07-24","close":13100.0},{"date":"2026-07-27","close":13100.0},{"date":"2026-07-28","close":12770.0},{"date":"2026-07-29","close":12410.0},{"date":"2026-07-30","close":12430.0},{"date":"2026-07-31","close":12780.0},{"date":"2026-08-03","close":12890.0},{"date":"2026-08-04","close":12900.0},{"date":"2026-08-05","close":12900.0},{"date":"2026-08-06","close":13000.0},{"date":"2026-08-07","close":13180.0},{"date":"2026-08-10","close":13200.0},{"date":"2026-08-11","close":13270.0},{"date":"2026-08-12","close":13280.0},{"date":"2026-08-13","close":13150.0},{"date":"2026-08-14","close":13380.0},{"date":"2026-08-18","close":13300.0},{"date":"2026-08-19","close":13000.0},{"date":"2026-08-20","close":13000.0},{"date":"2026-08-21","close":12990.0},{"date":"2026-08-24","close":13240.0},{"date":"2026-08-25","close":13380.0},{"date":"2026-08-26","close":13410.0},{"date":"2026-08-27","close":13500.0},{"date":"2026-08-28","close":13670.0},{"date":"2026-08-31","close":13520.0},{"date":"2026-09-01","close":13630.0},{"date":"2026-09-02","close":13300.0},{"date":"2026-09-03","close":13400.0},{"date":"2026-09-04","close":13410.0},{"date":"2026-09-07","close":13500.0},{"date":"2026-09-08","close":13470.0},{"date":"2026-09-09","close":13470.0},{"date":"2026-09-10","close":13550.0},{"date":"2026-09-11","close":13650.0},{"date":"2026-09-14","close":13660.0},{"date":"2026-09-15","close":13620.0},{"date":"2026-09-16","close":13550.0},{"date":"2026-09-17","close":13530.0},{"date":"2026-09-18","close":13540.0},{"date":"2026-09-21","close":13340.0},{"date":"2026-09-22","close":13400.0},{"date":"2026-09-23","close":13380.0},{"date":"2026-09-28","close":13390.0},{"date":"2026-09-29","close":13290.0},{"date":"2026-09-30","close":13320.0},{"date":"2026-10-01","close":13250.0},{"date":"2026-10-02","close":13450.0},{"date":"2026-10-06","close":13350.0},{"date":"2026-10-07","close":13490.0},{"date":"2026-10-08","close":13690.0},{"date":"2026-10-12","close":13560.0},{"date":"2026-10-13","close":13300.0},{"date":"2026-10-14","close":13490.0},{"date":"2026-10-15","close":13120.0},{"date":"2026-10-16","close":13260.0},{"date":"2026-10-19","close":13320.0},{"date":"2026-10-20","close":13100.0},{"date":"2026-10-21","close":13090.0},{"date":"2026-10-22","close":13080.0},{"date":"2026-10-23","close":12830.0}],"chart_data":[{"date":"2024-10-23","open":11527,"high":11565,"low":11422,"close":11508,"volume":53246,"rsi_14":13.87,"sma_20":12719.0,"sma_60":13142.33,"sma_120":12935.25},{"date":"2024-10-24","open":11498,"high":11537,"low":11327,"close":11403,"volume":42634,"rsi_14":14.5,"sma_20":12657.0,"sma_60":13126.67,"sma_120":12936.75},{"date":"2024-10-25","open":11394,"high":11460,"low":11241,"close":11355,"volume":37852,"rsi_14":15.97,"sma_20":12592.5,"sma_60":13107.0,"sma_120":12937.83},{"date":"2024-10-28","open":11355,"high":11470,"low":11336,"close":11432,"volume":14892,"rsi_14":9.91,"sma_20":12541.5,"sma_60":13091.83,"sma_120":12938.08},{"date":"2024-10-29","open":11479,"high":11489,"low":11327,"close":11441,"volume":35831,"rsi_14":12.5,"sma_20":12481.0,"sma_60":13073.0,"sma_120":12938.0},{"date":"2024-10-30","open":11441,"high":11470,"low":11365,"close":11374,"volume":14498,"rsi_14":11.65,"sma_20":12423.5,"sma_60":13038.33,"sma_120":12936.83},{"date":"2024-10-31","open":11374,"high":11565,"low":11289,"close":11422,"volume":30204,"rsi_14":13.33,"sma_20":12369.5,"sma_60":13007.33,"sma_120":12936.0},{"date":"2024-11-01","open":11365,"high":11460,"low":11289,"close":11432,"volume":17458,"rsi_14":14.42,"sma_20":12324.5,"sma_60":12971.5,"sma_120":12935.67},{"date":"2024-11-04","open":11432,"high":11584,"low":11298,"close":11575,"volume":13901,"rsi_14":27.52,"sma_20":12295.5,"sma_60":12940.5,"sma_120":12936.0},{"date":"2024-11-05","open":11584,"high":11708,"low":11470,"close":11699,"volume":17173,"rsi_14":38.74,"sma_20":12265.0,"sma_60":12918.83,"sma_120":12934.42},{"date":"2024-11-06","open":11737,"high":11737,"low":11556,"close":11623,"volume":29395,"rsi_14":38.74,"sma_20":12238.5,"sma_60":12920.0,"sma_120":12932.83},{"date":"2024-11-07","open":11718,"high":11718,"low":11451,"close":11689,"volume":16570,"rsi_14":45.87,"sma_20":12215.5,"sma_60":12917.5,"sma_120":12931.0},{"date":"2024-11-08","open":11642,"high":11813,"low":11632,"close":11689,"volume":20257,"rsi_14":47.62,"sma_20":12191.0,"sma_60":12908.5,"sma_120":12928.58},{"date":"2024-11-11","open":11689,"high":11689,"low":11355,"close":11451,"volume":34786,"rsi_14":46.3,"sma_20":12155.0,"sma_60":12896.0,"sma_120":12925.33},{"date":"2024-11-12","open":11441,"high":11441,"low":11126,"close":11164,"volume":59538,"rsi_14":36.76,"sma_20":12109.0,"sma_60":12875.67,"sma_120":12919.58},{"date":"2024-11-13","open":11126,"high":11231,"low":10687,"close":10811,"volume":42554,"rsi_14":30.86,"sma_20":12050.0,"sma_60":12845.17,"sma_120":12910.58},{"date":"2024-11-14","open":10811,"high":10955,"low":10764,"close":10783,"volume":32548,"rsi_14":31.25,"sma_20":11993.5,"sma_60":12816.0,"sma_120":12901.92},{"date":"2024-11-15","open":10792,"high":11031,"low":10687,"close":10983,"volume":35496,"rsi_14":36.42,"sma_20":11952.0,"sma_60":12787.17,"sma_120":12895.83},{"date":"2024-11-18","open":11031,"high":11269,"low":10993,"close":11136,"volume":22293,"rsi_14":41.49,"sma_20":11920.5,"sma_60":12757.67,"sma_120":12891.08},{"date":"2024-11-19","open":11031,"high":11212,"low":11031,"close":11098,"volume":13034,"rsi_14":42.16,"sma_20":11898.0,"sma_60":12723.17,"sma_120":12886.33},{"date":"2024-11-20","open":11088,"high":11203,"low":11079,"close":11164,"volume":11918,"rsi_14":42.78,"sma_20":11880.0,"sma_60":12686.5,"sma_120":12881.58},{"date":"2024-11-21","open":11250,"high":11250,"low":11069,"close":11164,"volume":21954,"rsi_14":42.47,"sma_20":11867.5,"sma_60":12646.5,"sma_120":12877.92},{"date":"2024-11-22","open":11174,"high":11222,"low":11136,"close":11203,"volume":15523,"rsi_14":38.86,"sma_20":11859.5,"sma_60":12609.0,"sma_120":12874.92},{"date":"2024-11-25","open":11203,"high":11308,"low":11203,"close":11231,"volume":13087,"rsi_14":35.15,"sma_20":11849.0,"sma_60":12568.5,"sma_120":12872.75},{"date":"2024-11-26","open":11241,"high":11327,"low":11174,"close":11298,"volume":27958,"rsi_14":39.63,"sma_20":11841.5,"sma_60":12530.5,"sma_120":12871.5},{"date":"2024-11-27","open":11336,"high":11394,"low":11164,"close":11222,"volume":21553,"rsi_14":35.15,"sma_20":11833.5,"sma_60":12490.0,"sma_120":12869.33},{"date":"2024-11-28","open":11298,"high":11298,"low":11155,"close":11298,"volume":32233,"rsi_14":38.15,"sma_20":11827.0,"sma_60":12457.33,"sma_120":12865.5},{"date":"2024-11-29","open":11308,"high":11336,"low":11069,"close":11184,"volume":29807,"rsi_14":41.25,"sma_20":11814.0,"sma_60":12424.0,"sma_120":12861.25},{"date":"2024-12-02","open":11222,"high":11222,"low":11002,"close":11031,"volume":24149,"rsi_14":45.21,"sma_20":11785.5,"sma_60":12390.83,"sma_120":12855.42},{"date":"2024-12-03","open":11040,"high":11203,"low":11031,"close":11184,"volume":22648,"rsi_14":65.6,"sma_20":11758.5,"sma_60":12365.33,"sma_120":12849.17},{"date":"2024-12-04","open":10983,"high":11145,"low":10754,"close":10821,"volume":61130,"rsi_14":51.25,"sma_20":11716.5,"sma_60":12330.33,"sma_120":12839.17},{"date":"2024-12-05","open":10821,"high":10945,"low":10726,"close":10754,"volume":14933,"rsi_14":41.78,"sma_20":11667.5,"sma_60":12301.67,"sma_120":12829.0},{"date":"2024-12-06","open":10649,"high":10716,"low":10458,"close":10640,"volume":46837,"rsi_14":31.69,"sma_20":11612.5,"sma_60":12269.33,"sma_120":12818.17},{"date":"2024-12-09","open":10506,"high":10506,"low":10143,"close":10210,"volume":62839,"rsi_14":24.59,"sma_20":11547.5,"sma_60":12231.5,"sma_120":12803.33},{"date":"2024-12-10","open":10201,"high":10420,"low":10172,"close":10334,"volume":103349,"rsi_14":26.98,"sma_20":11504.0,"sma_60":12195.83,"sma_120":12787.75},{"date":"2024-12-11","open":10334,"high":10668,"low":10325,"close":10630,"volume":32612,"rsi_14":37.27,"sma_20":11494.5,"sma_60":12165.5,"sma_120":12772.25},{"date":"2024-12-12","open":10668,"high":10735,"low":10563,"close":10630,"volume":24430,"rsi_14":36.11,"sma_20":11486.5,"sma_60":12139.83,"sma_120":12749.67},{"date":"2024-12-13","open":10640,"high":10850,"low":10640,"close":10773,"volume":23113,"rsi_14":39.47,"sma_20":11475.5,"sma_60":12110.67,"sma_120":12730.92},{"date":"2024-12-16","open":10792,"high":10916,"low":10764,"close":10859,"volume":37539,"rsi_14":40.0,"sma_20":11461.0,"sma_60":12077.0,"sma_120":12711.08},{"date":"2024-12-17","open":10878,"high":10897,"low":10764,"close":10792,"volume":17986,"rsi_14":40.17,"sma_20":11445.0,"sma_60":12042.83,"sma_120":12691.75},{"date":"2024-12-18","open":10869,"high":10935,"low":10716,"close":10916,"volume":22630,"rsi_14":41.45,"sma_20":11432.0,"sma_60":12010.33,"sma_120":12672.42},{"date":"2024-12-19","open":10859,"high":10859,"low":10726,"close":10850,"volume":18494,"rsi_14":42.36,"sma_20":11415.5,"sma_60":11980.0,"sma_120":12651.0},{"date":"2024-12-20","open":10859,"high":10869,"low":10640,"close":10706,"volume":57105,"rsi_14":42.54,"sma_20":11389.5,"sma_60":11947.17,"sma_120":12628.42},{"date":"2024-12-23","open":10706,"high":10850,"low":10687,"close":10850,"volume":31140,"rsi_14":42.29,"sma_20":11369.5,"sma_60":11920.0,"sma_120":12607.67},{"date":"2024-12-24","open":10869,"high":10926,"low":10831,"close":10897,"volume":15209,"rsi_14":52.06,"sma_20":11348.5,"sma_60":11890.33,"sma_120":12585.75},{"date":"2024-12-26","open":10897,"high":10916,"low":10831,"close":10859,"volume":23534,"rsi_14":52.88,"sma_20":11329.5,"sma_60":11862.17,"sma_120":12566.42},{"date":"2024-12-27","open":11055,"high":11055,"low":10732,"close":10898,"volume":45677,"rsi_14":49.27,"sma_20":11293.5,"sma_60":11830.0,"sma_120":12549.08},{"date":"2024-12-30","open":10879,"high":10987,"low":10683,"close":10938,"volume":23132,"rsi_14":64.02,"sma_20":11265.5,"sma_60":11801.33,"sma_120":12532.0},{"date":"2025-01-02","open":10938,"high":10987,"low":10810,"close":10869,"volume":10183,"rsi_14":58.23,"sma_20":11242.0,"sma_60":11774.33,"sma_120":12516.33},{"date":"2025-01-03","open":10869,"high":10928,"low":10791,"close":10918,"volume":21329,"rsi_14":50.0,"sma_20":11213.0,"sma_60":11745.5,"sma_120":12501.75},{"date":"2025-01-06","open":10928,"high":10977,"low":10849,"close":10928,"volume":18091,"rsi_14":50.38,"sma_20":11203.5,"sma_60":11719.5,"sma_120":12486.58},{"date":"2025-01-07","open":10987,"high":11045,"low":10947,"close":10947,"volume":14275,"rsi_14":45.0,"sma_20":11198.5,"sma_60":11693.83,"sma_120":12472.92},{"date":"2025-01-08","open":10947,"high":11045,"low":10889,"close":11045,"volume":24784,"rsi_14":45.45,"sma_20":11204.5,"sma_60":11669.33,"sma_120":12459.58},{"date":"2025-01-09","open":11055,"high":11055,"low":10967,"close":11055,"volume":15224,"rsi_14":48.7,"sma_20":11233.5,"sma_60":11645.33,"sma_120":12444.25},{"date":"2025-01-10","open":11055,"high":11124,"low":10977,"close":11114,"volume":14957,"rsi_14":45.37,"sma_20":11259.0,"sma_60":11624.0,"sma_120":12428.83},{"date":"2025-01-13","open":11085,"high":11153,"low":10957,"close":10977,"volume":31799,"rsi_14":42.61,"sma_20":11262.0,"sma_60":11602.17,"sma_120":12410.67},{"date":"2025-01-14","open":11006,"high":11330,"low":10987,"close":11300,"volume":23870,"rsi_14":61.65,"sma_20":11281.5,"sma_60":11587.17,"sma_120":12395.25},{"date":"2025-01-15","open":11310,"high":11467,"low":11241,"close":11349,"volume":20449,"rsi_14":58.54,"sma_20":11296.0,"sma_60":11574.5,"sma_120":12380.75},{"date":"2025-01-16","open":11447,"high":11447,"low":11222,"close":11300,"volume":14374,"rsi_14":54.47,"sma_20":11303.5,"sma_60":11561.67,"sma_120":12366.33},{"date":"2025-01-17","open":11320,"high":11447,"low":11261,"close":11437,"volume":29354,"rsi_14":60.9,"sma_20":11321.5,"sma_60":11554.83,"sma_120":12355.08},{"date":"2025-01-20","open":11496,"high":11496,"low":11369,"close":11447,"volume":12985,"rsi_14":75.93,"sma_20":11333.5,"sma_60":11548.5,"sma_120":12345.42},{"date":"2025-01-21","open":11447,"high":11467,"low":11330,"close":11418,"volume":12834,"rsi_14":72.9,"sma_20":11347.5,"sma_60":11543.5,"sma_120":12335.08},{"date":"2025-01-22","open":11398,"high":11398,"low":11271,"close":11369,"volume":14837,"rsi_14":74.29,"sma_20":11366.5,"sma_60":11538.5,"sma_120":12322.75},{"date":"2025-01-23","open":11388,"high":11388,"low":11173,"close":11183,"volume":20410,"rsi_14":61.34,"sma_20":11368.5,"sma_60":11529.0,"sma_120":12310.42},{"date":"2025-01-24","open":11202,"high":11320,"low":11163,"close":11290,"volume":13962,"rsi_14":64.34,"sma_20":11373.5,"sma_60":11521.17,"sma_120":12297.08},{"date":"2025-01-31","open":11320,"high":11320,"low":11153,"close":11290,"volume":10228,"rsi_14":63.78,"sma_20":11380.5,"sma_60":11514.5,"sma_120":12276.42},{"date":"2025-02-03","open":11281,"high":11281,"low":10898,"close":11016,"volume":30697,"rsi_14":48.97,"sma_20":11386.5,"sma_60":11502.33,"sma_120":12254.83},{"date":"2025-02-04","open":11153,"high":11153,"low":11016,"close":11075,"volume":20121,"rsi_14":50.67,"sma_20":11393.5,"sma_60":11491.0,"sma_120":12231.25},{"date":"2025-02-05","open":11124,"high":11222,"low":11065,"close":11222,"volume":13401,"rsi_14":53.46,"sma_20":11411.5,"sma_60":11479.67,"sma_120":12210.08},{"date":"2025-02-06","open":11241,"high":11565,"low":11124,"close":11447,"volume":21592,"rsi_14":64.29,"sma_20":11438.5,"sma_60":11470.0,"sma_120":12194.42},{"date":"2025-02-07","open":11369,"high":11516,"low":11339,"close":11516,"volume":19969,"rsi_14":57.75,"sma_20":11468.5,"sma_60":11462.83,"sma_120":12191.42},{"date":"2025-02-10","open":11418,"high":11467,"low":11310,"close":11398,"volume":35624,"rsi_14":51.68,"sma_20":11491.5,"sma_60":11452.5,"sma_120":12185.0},{"date":"2025-02-11","open":11428,"high":11506,"low":11320,"close":11506,"volume":19743,"rsi_14":56.77,"sma_20":11515.0,"sma_60":11444.0,"sma_120":12176.25},{"date":"2025-02-12","open":11506,"high":11800,"low":11369,"close":11761,"volume":35966,"rsi_14":59.88,"sma_20":11551.0,"sma_60":11444.0,"sma_120":12170.0},{"date":"2025-02-13","open":11761,"high":11790,"low":11604,"close":11624,"volume":35865,"rsi_14":55.0,"sma_20":11577.0,"sma_60":11446.67,"sma_120":12161.17},{"date":"2025-02-14","open":11624,"high":11702,"low":11545,"close":11643,"volume":15377,"rsi_14":56.42,"sma_20":11611.0,"sma_60":11455.83,"sma_120":12150.5},{"date":"2025-02-17","open":11643,"high":11761,"low":11506,"close":11643,"volume":41434,"rsi_14":58.05,"sma_20":11628.5,"sma_60":11465.5,"sma_120":12140.75},{"date":"2025-02-18","open":11643,"high":11771,"low":11555,"close":11761,"volume":19309,"rsi_14":67.66,"sma_20":11649.5,"sma_60":11473.67,"sma_120":12130.42},{"date":"2025-02-19","open":11800,"high":11829,"low":11722,"close":11820,"volume":47088,"rsi_14":66.67,"sma_20":11676.0,"sma_60":11480.17,"sma_120":12118.92},{"date":"2025-02-20","open":11849,"high":12016,"low":11771,"close":12016,"volume":34354,"rsi_14":70.33,"sma_20":11705.5,"sma_60":11490.67,"sma_120":12106.92},{"date":"2025-02-21","open":12143,"high":12143,"low":11869,"close":11976,"volume":39811,"rsi_14":81.01,"sma_20":11732.5,"sma_60":11499.33,"sma_120":12092.92},{"date":"2025-02-24","open":12055,"high":12055,"low":11839,"close":12025,"volume":31653,"rsi_14":80.89,"sma_20":11763.5,"sma_60":11508.83,"sma_120":12077.67},{"date":"2025-02-25","open":11957,"high":12261,"low":11937,"close":12241,"volume":42359,"rsi_14":81.71,"sma_20":11808.0,"sma_60":11521.33,"sma_120":12065.17},{"date":"2025-02-26","open":12212,"high":12280,"low":12084,"close":12172,"volume":23687,"rsi_14":75.0,"sma_20":11858.5,"sma_60":11532.17,"sma_120":12050.33},{"date":"2025-02-27","open":12163,"high":12163,"low":11869,"close":11996,"volume":48410,"rsi_14":65.41,"sma_20":11894.5,"sma_60":11538.83,"sma_120":12034.67},{"date":"2025-02-28","open":11908,"high":11957,"low":11633,"close":11692,"volume":45244,"rsi_14":58.43,"sma_20":11915.0,"sma_60":11541.67,"sma_120":12015.83},{"date":"2025-03-04","open":11584,"high":11741,"low":11526,"close":11673,"volume":23390,"rsi_14":55.03,"sma_20":11948.5,"sma_60":11542.83,"sma_120":12000.08},{"date":"2025-03-05","open":11643,"high":11869,"low":11643,"close":11820,"volume":13130,"rsi_14":51.9,"sma_20":11986.5,"sma_60":11548.5,"sma_120":11986.25},{"date":"2025-03-06","open":11820,"high":11937,"low":11761,"close":11878,"volume":12698,"rsi_14":58.67,"sma_20":12020.0,"sma_60":11557.83,"sma_120":11974.33},{"date":"2025-03-07","open":11878,"high":11947,"low":11761,"close":11849,"volume":16954,"rsi_14":56.95,"sma_20":12040.5,"sma_60":11564.0,"sma_120":11964.67},{"date":"2025-03-10","open":11947,"high":12035,"low":11790,"close":11849,"volume":37099,"rsi_14":56.95,"sma_20":12057.5,"sma_60":11576.5,"sma_120":11953.42},{"date":"2025-03-11","open":11820,"high":11820,"low":11594,"close":11761,"volume":47008,"rsi_14":50.0,"sma_20":12076.0,"sma_60":11588.67,"sma_120":11945.17},{"date":"2025-03-12","open":11810,"high":11849,"low":11673,"close":11761,"volume":20964,"rsi_14":47.89,"sma_20":12089.0,"sma_60":11602.83,"sma_120":11936.08},{"date":"2025-03-13","open":11761,"high":11839,"low":11653,"close":11751,"volume":22517,"rsi_14":39.02,"sma_20":12088.5,"sma_60":11624.33,"sma_120":11927.92},{"date":"2025-03-14","open":11673,"high":11771,"low":11516,"close":11682,"volume":63719,"rsi_14":38.1,"sma_20":12091.5,"sma_60":11642.5,"sma_120":11919.17},{"date":"2025-03-17","open":11663,"high":11702,"low":11594,"close":11663,"volume":12798,"rsi_14":34.96,"sma_20":12092.5,"sma_60":11655.17,"sma_120":11910.33},{"date":"2025-03-18","open":11663,"high":11682,"low":11575,"close":11663,"volume":24093,"rsi_14":20.79,"sma_20":12093.5,"sma_60":11667.83,"sma_120":11903.83},{"date":"2025-03-19","open":11614,"high":11663,"low":11535,"close":11565,"volume":21436,"rsi_14":20.19,"sma_20":12083.5,"sma_60":11676.33,"sma_120":11893.5},{"date":"2025-03-20","open":11526,"high":11604,"low":11447,"close":11457,"volume":28636,"rsi_14":21.65,"sma_20":12065.0,"sma_60":11681.5,"sma_120":11879.25},{"date":"2025-03-21","open":11486,"high":11486,"low":11320,"close":11418,"volume":12470,"rsi_14":30.0,"sma_20":12034.5,"sma_60":11687.17,"sma_120":11865.0},{"date":"2025-03-24","open":11418,"high":11457,"low":11359,"close":11447,"volume":12093,"rsi_14":33.8,"sma_20":12007.5,"sma_60":11691.17,"sma_120":11850.75},{"date":"2025-03-25","open":11477,"high":11516,"low":11310,"close":11359,"volume":21117,"rsi_14":13.85,"sma_20":11973.5,"sma_60":11694.83,"sma_120":11837.42},{"date":"2025-03-26","open":11359,"high":11467,"low":11271,"close":11369,"volume":9889,"rsi_14":6.67,"sma_20":11929.0,"sma_60":11701.17,"sma_120":11824.17},{"date":"2025-03-27","open":11310,"high":11428,"low":11261,"close":11271,"volume":8487,"rsi_14":5.97,"sma_20":11883.0,"sma_60":11703.33,"sma_120":11811.67},{"date":"2025-03-28","open":11271,"high":11271,"low":11006,"close":11104,"volume":35026,"rsi_14":4.76,"sma_20":11837.5,"sma_60":11701.83,"sma_120":11796.08},{"date":"2025-03-31","open":11075,"high":11104,"low":10869,"close":10957,"volume":14022,"rsi_14":4.44,"sma_20":11800.0,"sma_60":11698.5,"sma_120":11780.33},{"date":"2025-04-01","open":10957,"high":11055,"low":10908,"close":11036,"volume":9985,"rsi_14":12.24,"sma_20":11767.5,"sma_60":11700.83,"sma_120":11765.42},{"date":"2025-04-02","open":11045,"high":11075,"low":10869,"close":10967,"volume":13049,"rsi_14":11.54,"sma_20":11724.0,"sma_60":11701.33,"sma_120":11751.33},{"date":"2025-04-03","open":10918,"high":11026,"low":10751,"close":10810,"volume":12897,"rsi_14":10.62,"sma_20":11669.5,"sma_60":11700.33,"sma_120":11737.33},{"date":"2025-04-04","open":10781,"high":10938,"low":10604,"close":10869,"volume":8684,"rsi_14":15.38,"sma_20":11619.5,"sma_60":11699.5,"sma_120":11722.5},{"date":"2025-04-07","open":10781,"high":10781,"low":10193,"close":10232,"volume":31360,"rsi_14":9.89,"sma_20":11537.0,"sma_60":11687.67,"sma_120":11703.58},{"date":"2025-04-08","open":10359,"high":10987,"low":10310,"close":10379,"volume":21709,"rsi_14":17.65,"sma_20":11466.5,"sma_60":11678.0,"sma_120":11685.92},{"date":"2025-04-09","open":10350,"high":10506,"low":10232,"close":10359,"volume":13449,"rsi_14":18.54,"sma_20":11395.0,"sma_60":11666.33,"sma_120":11667.83},{"date":"2025-04-10","open":10810,"high":10810,"low":10526,"close":10732,"volume":14435,"rsi_14":33.49,"sma_20":11343.0,"sma_60":11660.83,"sma_120":11653.08},{"date":"2025-04-11","open":10683,"high":10732,"low":10536,"close":10712,"volume":7688,"rsi_14":32.23,"sma_20":11293.5,"sma_60":11654.0,"sma_120":11639.0},{"date":"2025-04-14","open":10732,"high":10781,"low":10506,"close":10653,"volume":28514,"rsi_14":32.69,"sma_20":11242.0,"sma_60":11648.5,"sma_120":11625.33},{"date":"2025-04-15","open":10663,"high":10957,"low":10624,"close":10947,"volume":15350,"rsi_14":40.93,"sma_20":11205.5,"sma_60":11642.5,"sma_120":11614.83},{"date":"2025-04-16","open":10947,"high":11006,"low":10761,"close":10938,"volume":12263,"rsi_14":42.54,"sma_20":11173.5,"sma_60":11635.5,"sma_120":11605.0},{"date":"2025-04-17","open":10938,"high":10977,"low":10810,"close":10918,"volume":6020,"rsi_14":45.54,"sma_20":11146.0,"sma_60":11629.0,"sma_120":11595.33},{"date":"2025-04-18","open":10918,"high":10977,"low":10791,"close":10957,"volume":19780,"rsi_14":50.0,"sma_20":11122.5,"sma_60":11620.83,"sma_120":11587.83},{"date":"2025-04-21","open":10967,"high":11036,"low":10898,"close":10996,"volume":16867,"rsi_14":48.99,"sma_20":11099.5,"sma_60":11613.17,"sma_120":11580.83},{"date":"2025-04-22","open":10928,"high":11094,"low":10928,"close":11075,"volume":15975,"rsi_14":52.76,"sma_20":11085.0,"sma_60":11607.33,"sma_120":11575.42},{"date":"2025-04-23","open":11055,"high":11320,"low":11045,"close":11310,"volume":26157,"rsi_14":62.32,"sma_20":11082.0,"sma_60":11606.33,"sma_120":11572.42},{"date":"2025-04-24","open":11281,"high":11310,"low":11183,"close":11202,"volume":6858,"rsi_14":58.02,"sma_20":11078.5,"sma_60":11606.67,"sma_120":11567.83},{"date":"2025-04-25","open":11349,"high":11349,"low":11202,"close":11271,"volume":7219,"rsi_14":84.42,"sma_20":11087.0,"sma_60":11606.33,"sma_120":11563.75},{"date":"2025-04-28","open":11271,"high":11300,"low":11173,"close":11222,"volume":8674,"rsi_14":79.86,"sma_20":11100.5,"sma_60":11605.17,"sma_120":11559.83},{"date":"2025-04-29","open":11222,"high":11251,"low":11114,"close":11222,"volume":11050,"rsi_14":80.99,"sma_20":11110.0,"sma_60":11608.67,"sma_120":11555.5},{"date":"2025-04-30","open":11222,"high":11232,"low":11124,"close":11173,"volume":7085,"rsi_14":70.64,"sma_20":11120.5,"sma_60":11610.33,"sma_120":11550.67},{"date":"2025-05-02","open":11183,"high":11281,"low":11104,"close":11241,"volume":11955,"rsi_14":73.68,"sma_20":11142.5,"sma_60":11610.67,"sma_120":11545.17},{"date":"2025-05-07","open":11261,"high":11261,"low":11104,"close":11241,"volume":9680,"rsi_14":77.78,"sma_20":11161.5,"sma_60":11607.17,"sma_120":11538.58},{"date":"2025-05-08","open":11251,"high":11281,"low":11153,"close":11271,"volume":8783,"rsi_14":70.37,"sma_20":11214.5,"sma_60":11603.0,"sma_120":11532.92},{"date":"2025-05-09","open":11330,"high":11398,"low":11212,"close":11379,"volume":11270,"rsi_14":74.73,"sma_20":11265.5,"sma_60":11602.67,"sma_120":11527.58},{"date":"2025-05-12","open":11408,"high":11653,"low":11379,"close":11643,"volume":30927,"rsi_14":81.9,"sma_20":11331.0,"sma_60":11605.0,"sma_120":11524.5},{"date":"2025-05-13","open":11663,"high":11800,"low":11653,"close":11761,"volume":31693,"rsi_14":83.06,"sma_20":11383.5,"sma_60":11605.0,"sma_120":11524.5},{"date":"2025-05-14","open":11820,"high":12055,"low":11780,"close":12035,"volume":39827,"rsi_14":85.81,"sma_20":11451.0,"sma_60":11612.0,"sma_120":11529.33},{"date":"2025-05-15","open":12055,"high":12143,"low":12016,"close":12104,"volume":37968,"rsi_14":85.71,"sma_20":11525.0,"sma_60":11619.83,"sma_120":11537.83},{"date":"2025-05-16","open":12065,"high":12398,"low":12055,"close":12378,"volume":80404,"rsi_14":86.09,"sma_20":11598.0,"sma_60":11632.33,"sma_120":11548.92},{"date":"2025-05-19","open":12378,"high":12437,"low":12074,"close":12221,"volume":39917,"rsi_14":83.33,"sma_20":11663.5,"sma_60":11640.17,"sma_120":11556.92},{"date":"2025-05-20","open":12290,"high":12496,"low":12251,"close":12476,"volume":35307,"rsi_14":85.14,"sma_20":11743.0,"sma_60":11651.33,"sma_120":11565.75},{"date":"2025-05-21","open":12476,"high":12623,"low":12476,"close":12574,"volume":22940,"rsi_14":88.33,"sma_20":11825.5,"sma_60":11660.83,"sma_120":11575.75},{"date":"2025-05-22","open":12545,"high":12564,"low":12359,"close":12427,"volume":26920,"rsi_14":81.54,"sma_20":11898.5,"sma_60":11668.5,"sma_120":11583.92},{"date":"2025-05-23","open":12427,"high":12790,"low":12427,"close":12711,"volume":59141,"rsi_14":85.84,"sma_20":11982.0,"sma_60":11680.17,"sma_120":11594.5},{"date":"2025-05-26","open":12800,"high":13152,"low":12800,"close":13123,"volume":71929,"rsi_14":87.8,"sma_20":12074.5,"sma_60":11695.17,"sma_120":11608.25},{"date":"2025-05-27","open":13113,"high":13182,"low":12996,"close":13113,"volume":37737,"rsi_14":87.45,"sma_20":12172.0,"sma_60":11711.17,"sma_120":11621.67},{"date":"2025-05-28","open":13182,"high":13231,"low":12966,"close":13074,"volume":49926,"rsi_14":85.94,"sma_20":12264.0,"sma_60":11729.5,"sma_120":11634.17},{"date":"2025-05-29","open":13103,"high":13790,"low":13103,"close":13623,"volume":128336,"rsi_14":88.04,"sma_20":12386.5,"sma_60":11762.33,"sma_120":11652.0},{"date":"2025-05-30","open":13839,"high":13839,"low":13388,"close":13535,"volume":55318,"rsi_14":84.1,"sma_20":12504.5,"sma_60":11794.0,"sma_120":11668.42},{"date":"2025-06-02","open":13515,"high":13554,"low":13388,"close":13505,"volume":44439,"rsi_14":82.48,"sma_20":12623.5,"sma_60":11822.67,"sma_120":11685.58},{"date":"2025-06-04","open":13848,"high":14025,"low":13731,"close":13995,"volume":110842,"rsi_14":83.78,"sma_20":12764.0,"sma_60":11858.67,"sma_120":11708.25},{"date":"2025-06-05","open":14113,"high":14113,"low":13907,"close":14054,"volume":114772,"rsi_14":83.73,"sma_20":12907.5,"sma_60":11896.17,"sma_120":11730.08},{"date":"2025-06-09","open":14348,"high":14799,"low":14211,"close":14779,"volume":172876,"rsi_14":85.92,"sma_20":13086.5,"sma_60":11946.0,"sma_120":11761.25},{"date":"2025-06-10","open":14858,"high":14917,"low":14358,"close":14554,"volume":96112,"rsi_14":84.2,"sma_20":13248.5,"sma_60":11993.5,"sma_120":11791.08},{"date":"2025-06-11","open":14603,"high":14770,"low":14378,"close":14770,"volume":78405,"rsi_14":84.01,"sma_20":13408.0,"sma_60":12044.67,"sma_120":11823.75},{"date":"2025-06-12","open":14809,"high":14936,"low":14505,"close":14642,"volume":72424,"rsi_14":80.4,"sma_20":13555.0,"sma_60":12093.83,"sma_120":11859.08},{"date":"2025-06-13","open":14525,"high":14564,"low":13946,"close":14142,"volume":216367,"rsi_14":72.85,"sma_20":13662.5,"sma_60":12135.67,"sma_120":11889.08},{"date":"2025-06-16","open":14025,"high":14838,"low":13907,"close":14838,"volume":113759,"rsi_14":75.53,"sma_20":13802.0,"sma_60":12189.67,"sma_120":11922.42},{"date":"2025-06-17","open":15181,"high":15181,"low":14260,"close":14554,"volume":92606,"rsi_14":67.72,"sma_20":13913.0,"sma_60":12238.83,"sma_120":11953.33},{"date":"2025-06-18","open":14544,"high":14603,"low":14358,"close":14407,"volume":46798,"rsi_14":65.49,"sma_20":14024.5,"sma_60":12287.17,"sma_120":11981.75},{"date":"2025-06-19","open":14505,"high":14544,"low":14074,"close":14162,"volume":40292,"rsi_14":62.42,"sma_20":14110.5,"sma_60":12333.17,"sma_120":12007.33},{"date":"2025-06-20","open":14162,"high":14270,"low":13368,"close":14182,"volume":37109,"rsi_14":57.25,"sma_20":14192.5,"sma_60":12380.17,"sma_120":12033.67},{"date":"2025-06-23","open":14015,"high":14299,"low":13858,"close":14260,"volume":57731,"rsi_14":59.44,"sma_20":14286.0,"sma_60":12428.0,"sma_120":12059.58},{"date":"2025-06-24","open":14397,"high":14583,"low":14280,"close":14407,"volume":62298,"rsi_14":61.39,"sma_20":14372.5,"sma_60":12479.83,"sma_120":12087.33},{"date":"2025-06-25","open":14505,"high":14868,"low":14191,"close":14760,"volume":92741,"rsi_14":60.0,"sma_20":14456.0,"sma_60":12537.5,"sma_120":12119.33},{"date":"2025-06-26","open":14789,"high":14789,"low":14182,"close":14397,"volume":58119,"rsi_14":54.16,"sma_20":14521.5,"sma_60":12590.67,"sma_120":12147.0},{"date":"2025-06-27","open":14397,"high":14574,"low":14211,"close":14446,"volume":52225,"rsi_14":45.17,"sma_20":14591.5,"sma_60":12647.5,"sma_120":12174.67},{"date":"2025-06-30","open":14485,"high":14593,"low":14397,"close":14515,"volume":30254,"rsi_14":49.4,"sma_20":14637.0,"sma_60":12708.0,"sma_120":12203.25},{"date":"2025-07-01","open":14642,"high":15632,"low":14544,"close":15622,"volume":392781,"rsi_14":60.19,"sma_20":14743.5,"sma_60":12786.0,"sma_120":12243.42},{"date":"2025-07-02","open":15750,"high":15808,"low":15142,"close":15299,"volume":224713,"rsi_14":57.49,"sma_20":14835.0,"sma_60":12859.67,"sma_120":12280.5},{"date":"2025-07-03","open":15309,"high":15485,"low":14966,"close":15191,"volume":162544,"rsi_14":63.14,"sma_20":14896.0,"sma_60":12934.17,"sma_120":12317.25},{"date":"2025-07-04","open":15289,"high":15456,"low":14701,"close":14799,"volume":136545,"rsi_14":49.47,"sma_20":14934.0,"sma_60":13001.0,"sma_120":12350.25},{"date":"2025-07-07","open":14799,"high":15201,"low":14711,"close":14946,"volume":66718,"rsi_14":55.52,"sma_20":14942.5,"sma_60":13081.17,"sma_120":12384.42},{"date":"2025-07-08","open":14946,"high":15367,"low":14721,"close":15279,"volume":90343,"rsi_14":61.68,"sma_20":14979.5,"sma_60":13164.5,"sma_120":12421.25},{"date":"2025-07-09","open":15436,"high":15779,"low":15220,"close":15652,"volume":121746,"rsi_14":69.29,"sma_20":15024.5,"sma_60":13254.5,"sma_120":12460.42},{"date":"2025-07-10","open":15789,"high":16328,"low":15416,"close":16191,"volume":182597,"rsi_14":72.93,"sma_20":15103.5,"sma_60":13347.33,"sma_120":12504.08},{"date":"2025-07-11","open":16171,"high":16279,"low":15936,"close":15975,"volume":99115,"rsi_14":68.98,"sma_20":15197.0,"sma_60":13436.83,"sma_120":12545.42},{"date":"2025-07-14","open":15975,"high":16102,"low":15769,"close":16093,"volume":112195,"rsi_14":68.78,"sma_20":15261.0,"sma_60":13529.33,"sma_120":12588.92},{"date":"2025-07-15","open":16200,"high":16367,"low":15887,"close":16102,"volume":138521,"rsi_14":66.19,"sma_20":15340.0,"sma_60":13617.0,"sma_120":12629.75},{"date":"2025-07-16","open":16102,"high":16357,"low":15720,"close":15857,"volume":126193,"rsi_14":68.13,"sma_20":15414.0,"sma_60":13700.67,"sma_120":12668.08},{"date":"2025-07-17","open":15848,"high":15867,"low":15309,"close":15495,"volume":114199,"rsi_14":62.08,"sma_20":15482.0,"sma_60":13778.5,"sma_120":12703.75},{"date":"2025-07-18","open":15495,"high":15544,"low":15152,"close":15201,"volume":136525,"rsi_14":57.51,"sma_20":15534.0,"sma_60":13850.67,"sma_120":12735.75},{"date":"2025-07-21","open":15201,"high":15465,"low":14926,"close":15015,"volume":117610,"rsi_14":41.67,"sma_20":15572.5,"sma_60":13919.0,"sma_120":12766.08},{"date":"2025-07-22","open":15015,"high":15093,"low":14436,"close":14652,"volume":169029,"rsi_14":41.22,"sma_20":15585.0,"sma_60":13979.83,"sma_120":12793.58},{"date":"2025-07-23","open":14730,"high":14838,"low":14368,"close":14505,"volume":60752,"rsi_14":40.79,"sma_20":15572.0,"sma_60":14034.17,"sma_120":12820.25},{"date":"2025-07-24","open":14652,"high":14652,"low":13995,"close":14113,"volume":166271,"rsi_14":40.79,"sma_20":15557.5,"sma_60":14083.67,"sma_120":12845.17},{"date":"2025-07-25","open":14113,"high":14329,"low":14035,"close":14270,"volume":49061,"rsi_14":40.94,"sma_20":15548.5,"sma_60":14134.67,"sma_120":12870.5},{"date":"2025-07-28","open":14299,"high":14299,"low":13721,"close":13868,"volume":117575,"rsi_14":31.44,"sma_20":15515.5,"sma_60":14179.67,"sma_120":12892.42},{"date":"2025-07-29","open":13868,"high":13966,"low":13623,"close":13888,"volume":35990,"rsi_14":24.43,"sma_20":15427.0,"sma_60":14225.0,"sma_120":12916.83},{"date":"2025-07-30","open":13897,"high":14005,"low":13799,"close":13995,"volume":57473,"rsi_14":13.64,"sma_20":15360.5,"sma_60":14273.0,"sma_120":12941.67},{"date":"2025-07-31","open":14015,"high":14064,"low":13799,"close":13966,"volume":32983,"rsi_14":14.53,"sma_20":15298.0,"sma_60":14319.33,"sma_120":12965.0},{"date":"2025-08-01","open":13956,"high":13956,"low":13074,"close":13231,"volume":167624,"rsi_14":8.52,"sma_20":15218.0,"sma_60":14353.17,"sma_120":12980.17},{"date":"2025-08-04","open":13182,"high":13309,"low":12947,"close":13290,"volume":58841,"rsi_14":9.8,"sma_20":15133.5,"sma_60":14387.5,"sma_120":12995.25},{"date":"2025-08-05","open":13300,"high":13476,"low":13201,"close":13368,"volume":48883,"rsi_14":12.65,"sma_20":15036.0,"sma_60":14421.33,"sma_120":13012.0},{"date":"2025-08-06","open":13368,"high":13476,"low":13280,"close":13456,"volume":23490,"rsi_14":16.67,"sma_20":14924.0,"sma_60":14452.17,"sma_120":13028.58},{"date":"2025-08-07","open":13505,"high":13564,"low":13329,"close":13437,"volume":50837,"rsi_14":18.31,"sma_20":14783.5,"sma_60":14480.67,"sma_120":13042.83},{"date":"2025-08-08","open":13447,"high":13486,"low":13250,"close":13388,"volume":37719,"rsi_14":19.26,"sma_20":14651.5,"sma_60":14503.67,"sma_120":13057.83},{"date":"2025-08-11","open":13388,"high":13388,"low":13123,"close":13221,"volume":54193,"rsi_14":20.8,"sma_20":14505.0,"sma_60":14522.67,"sma_120":13071.25},{"date":"2025-08-12","open":13221,"high":13456,"low":13192,"close":13211,"volume":37189,"rsi_14":22.03,"sma_20":14357.5,"sma_60":14536.83,"sma_120":13084.58},{"date":"2025-08-13","open":13241,"high":13309,"low":13054,"close":13182,"volume":59286,"rsi_14":26.13,"sma_20":14221.0,"sma_60":14553.17,"sma_120":13096.67},{"date":"2025-08-14","open":13182,"high":13211,"low":13074,"close":13133,"volume":24457,"rsi_14":19.15,"sma_20":14100.5,"sma_60":14564.33,"sma_120":13107.83},{"date":"2025-08-18","open":13133,"high":13152,"low":12986,"close":13025,"volume":42096,"rsi_14":22.78,"sma_20":13989.5,"sma_60":14572.0,"sma_120":13116.42},{"date":"2025-08-19","open":13035,"high":13074,"low":12917,"close":13054,"volume":29625,"rsi_14":23.27,"sma_20":13889.5,"sma_60":14582.67,"sma_120":13125.58},{"date":"2025-08-20","open":13045,"high":13045,"low":12643,"close":12937,"volume":66598,"rsi_14":16.25,"sma_20":13802.0,"sma_60":14586.5,"sma_120":13133.33},{"date":"2025-08-21","open":12937,"high":13162,"low":12937,"close":13152,"volume":29805,"rsi_14":26.82,"sma_20":13733.0,"sma_60":14587.0,"sma_120":13141.08},{"date":"2025-08-22","open":13152,"high":13260,"low":13025,"close":13103,"volume":25643,"rsi_14":44.04,"sma_20":13681.5,"sma_60":14586.83,"sma_120":13149.0},{"date":"2025-08-25","open":13103,"high":13300,"low":13103,"close":13280,"volume":22382,"rsi_14":49.59,"sma_20":13631.0,"sma_60":14590.33,"sma_120":13159.92},{"date":"2025-08-26","open":13300,"high":13300,"low":13133,"close":13280,"volume":24718,"rsi_14":46.02,"sma_20":13601.0,"sma_60":14584.5,"sma_120":13173.42},{"date":"2025-08-27","open":13290,"high":13290,"low":13074,"close":13221,"volume":18352,"rsi_14":39.09,"sma_20":13567.0,"sma_60":14579.17,"sma_120":13186.58},{"date":"2025-08-28","open":13221,"high":13594,"low":13084,"close":13594,"volume":46952,"rsi_14":55.48,"sma_20":13546.5,"sma_60":14580.67,"sma_120":13201.67},{"date":"2025-08-29","open":13594,"high":13780,"low":13525,"close":13692,"volume":54335,"rsi_14":60.26,"sma_20":13532.5,"sma_60":14575.5,"sma_120":13217.08},{"date":"2025-09-01","open":13701,"high":13731,"low":13358,"close":13535,"volume":51623,"rsi_14":60.67,"sma_20":13548.0,"sma_60":14566.67,"sma_120":13231.42},{"date":"2025-09-02","open":13535,"high":13564,"low":13329,"close":13437,"volume":24156,"rsi_14":57.23,"sma_20":13555.5,"sma_60":14543.83,"sma_120":13244.92},{"date":"2025-09-03","open":13456,"high":13456,"low":13319,"close":13447,"volume":26190,"rsi_14":58.6,"sma_20":13559.5,"sma_60":14525.0,"sma_120":13259.25},{"date":"2025-09-04","open":13447,"high":13515,"low":13319,"close":13398,"volume":39250,"rsi_14":58.6,"sma_20":13556.5,"sma_60":14501.67,"sma_120":13273.17},{"date":"2025-09-05","open":13476,"high":13545,"low":13349,"close":13427,"volume":27679,"rsi_14":63.76,"sma_20":13556.0,"sma_60":14481.0,"sma_120":13287.42},{"date":"2025-09-08","open":13427,"high":13505,"low":13309,"close":13476,"volume":29225,"rsi_14":64.24,"sma_20":13560.5,"sma_60":14469.67,"sma_120":13302.67},{"date":"2025-09-09","open":13476,"high":13692,"low":13427,"close":13603,"volume":32779,"rsi_14":72.37,"sma_20":13580.0,"sma_60":14448.67,"sma_120":13319.17},{"date":"2025-09-10","open":13721,"high":13721,"low":13574,"close":13672,"volume":46398,"rsi_14":69.34,"sma_20":13603.5,"sma_60":14433.67,"sma_120":13336.25},{"date":"2025-09-11","open":13672,"high":13711,"low":13505,"close":13711,"volume":43198,"rsi_14":72.79,"sma_20":13630.5,"sma_60":14421.83,"sma_120":13354.5},{"date":"2025-09-12","open":13682,"high":13770,"low":13594,"close":13701,"volume":40350,"rsi_14":68.07,"sma_20":13659.5,"sma_60":14414.0,"sma_120":13373.58},{"date":"2025-09-15","open":13701,"high":14770,"low":13701,"close":14564,"volume":248740,"rsi_14":81.64,"sma_20":13738.0,"sma_60":14420.5,"sma_120":13400.33},{"date":"2025-09-16","open":14701,"high":14701,"low":14397,"close":14534,"volume":64275,"rsi_14":82.84,"sma_20":13813.5,"sma_60":14425.17,"sma_120":13426.58},{"date":"2025-09-17","open":14534,"high":14554,"low":14054,"close":14211,"volume":77560,"rsi_14":65.83,"sma_20":13878.5,"sma_60":14421.83,"sma_120":13450.83},{"date":"2025-09-18","open":14191,"high":14201,"low":13947,"close":14162,"volume":66136,"rsi_14":63.35,"sma_20":13931.5,"sma_60":14412.17,"sma_120":13474.83},{"date":"2025-09-19","open":14500,"high":14500,"low":14060,"close":14180,"volume":65199,"rsi_14":59.02,"sma_20":13972.0,"sma_60":14403.67,"sma_120":13497.17},{"date":"2025-09-22","open":13897,"high":13917,"low":13770,"close":13868,"volume":32945,"rsi_14":61.11,"sma_20":14002.0,"sma_60":14393.83,"sma_120":13520.67},{"date":"2025-09-23","open":13868,"high":13927,"low":13692,"close":13809,"volume":56358,"rsi_14":59.11,"sma_20":14029.0,"sma_60":14381.83,"sma_120":13544.92},{"date":"2025-09-24","open":13809,"high":13809,"low":13456,"close":13564,"volume":62902,"rsi_14":53.81,"sma_20":14046.5,"sma_60":14346.83,"sma_120":13566.42},{"date":"2025-09-25","open":13603,"high":13603,"low":13437,"close":13564,"volume":52187,"rsi_14":53.18,"sma_20":14045.0,"sma_60":14317.33,"sma_120":13588.5},{"date":"2025-09-26","open":13554,"high":13554,"low":13192,"close":13427,"volume":59627,"rsi_14":48.91,"sma_20":14031.5,"sma_60":14287.33,"sma_120":13610.75},{"date":"2025-09-29","open":13358,"high":13515,"low":13358,"close":13486,"volume":30873,"rsi_14":47.3,"sma_20":14029.0,"sma_60":14265.0,"sma_120":13633.0},{"date":"2025-09-30","open":13358,"high":13515,"low":13280,"close":13329,"volume":18333,"rsi_14":42.42,"sma_20":14023.5,"sma_60":14237.5,"sma_120":13659.33},{"date":"2025-10-01","open":13329,"high":13368,"low":13211,"close":13358,"volume":28152,"rsi_14":42.17,"sma_20":14019.0,"sma_60":14204.83,"sma_120":13684.67},{"date":"2025-10-02","open":13358,"high":13496,"low":13319,"close":13466,"volume":31100,"rsi_14":45.0,"sma_20":14022.5,"sma_60":14167.67,"sma_120":13711.08},{"date":"2025-10-10","open":13466,"high":13476,"low":13280,"close":13309,"volume":28866,"rsi_14":11.9,"sma_20":14016.5,"sma_60":14118.67,"sma_120":13733.0},{"date":"2025-10-13","open":13309,"high":13309,"low":12956,"close":13270,"volume":24902,"rsi_14":11.83,"sma_20":14006.0,"sma_60":14072.67,"sma_120":13754.75},{"date":"2025-10-14","open":13260,"high":13270,"low":13064,"close":13221,"volume":44747,"rsi_14":14.18,"sma_20":13986.5,"sma_60":14023.83,"sma_120":13776.58},{"date":"2025-10-15","open":13201,"high":13368,"low":13201,"close":13290,"volume":26763,"rsi_14":18.49,"sma_20":13967.0,"sma_60":13976.0,"sma_120":13796.5},{"date":"2025-10-16","open":13290,"high":13505,"low":13280,"close":13427,"volume":37304,"rsi_14":31.54,"sma_20":13952.5,"sma_60":13934.67,"sma_120":13817.67},{"date":"2025-10-17","open":13427,"high":13466,"low":13152,"close":13427,"volume":54650,"rsi_14":32.28,"sma_20":13938.5,"sma_60":13899.5,"sma_120":13839.0},{"date":"2025-10-20","open":13427,"high":13427,"low":13162,"close":13398,"volume":40446,"rsi_14":33.06,"sma_20":13879.0,"sma_60":13868.83,"sma_120":13859.75},{"date":"2025-10-21","open":13407,"high":13525,"low":13290,"close":13515,"volume":80224,"rsi_14":47.75,"sma_20":13827.0,"sma_60":13843.33,"sma_120":13881.17},{"date":"2025-10-22","open":13535,"high":13603,"low":13309,"close":13594,"volume":34420,"rsi_14":51.26,"sma_20":13795.5,"sma_60":13825.33,"sma_120":13902.58},{"date":"2025-10-23","open":13584,"high":13584,"low":13339,"close":13515,"volume":33395,"rsi_14":53.98,"sma_20":13761.0,"sma_60":13808.5,"sma_120":13921.33},{"date":"2025-10-24","open":13515,"high":13545,"low":13368,"close":13525,"volume":32445,"rsi_14":51.85,"sma_20":13742.0,"sma_60":13798.5,"sma_120":13941.08},{"date":"2025-10-27","open":13525,"high":13603,"low":13398,"close":13525,"volume":54859,"rsi_14":60.87,"sma_20":13724.5,"sma_60":13785.83,"sma_120":13960.25},{"date":"2025-10-28","open":13525,"high":13525,"low":13300,"close":13427,"volume":67881,"rsi_14":53.54,"sma_20":13705.0,"sma_60":13778.33,"sma_120":13979.0},{"date":"2025-10-29","open":13515,"high":13515,"low":13300,"close":13427,"volume":59321,"rsi_14":47.73,"sma_20":13698.0,"sma_60":13770.5,"sma_120":13997.75},{"date":"2025-10-30","open":13427,"high":13466,"low":13182,"close":13319,"volume":67991,"rsi_14":50.6,"sma_20":13685.5,"sma_60":13759.0,"sma_120":14016.0},{"date":"2025-10-31","open":13329,"high":13339,"low":13182,"close":13319,"volume":30219,"rsi_14":53.16,"sma_20":13680.0,"sma_60":13748.0,"sma_120":14033.67},{"date":"2025-11-03","open":13319,"high":13378,"low":13054,"close":13133,"volume":64332,"rsi_14":45.16,"sma_20":13662.0,"sma_60":13746.33,"sma_120":14049.75},{"date":"2025-11-04","open":13133,"high":13182,"low":12947,"close":13103,"volume":38193,"rsi_14":39.33,"sma_20":13650.5,"sma_60":13743.17,"sma_120":14065.33},{"date":"2025-11-05","open":13103,"high":13182,"low":12525,"close":12898,"volume":96364,"rsi_14":21.88,"sma_20":13627.0,"sma_60":13735.17,"sma_120":14078.25},{"date":"2025-11-06","open":12956,"high":12996,"low":12672,"close":12888,"volume":55588,"rsi_14":21.65,"sma_20":13597.5,"sma_60":13725.5,"sma_120":14088.83},{"date":"2025-11-07","open":12888,"high":12937,"low":12604,"close":12731,"volume":41486,"rsi_14":19.09,"sma_20":13568.0,"sma_60":13713.5,"sma_120":14097.08},{"date":"2025-11-10","open":12741,"high":13613,"low":12672,"close":13554,"volume":151477,"rsi_14":51.1,"sma_20":13582.5,"sma_60":13716.33,"sma_120":14110.0},{"date":"2025-11-11","open":13554,"high":13672,"low":13329,"close":13476,"volume":40800,"rsi_14":46.7,"sma_20":13595.5,"sma_60":13720.67,"sma_120":14121.67},{"date":"2025-11-12","open":13476,"high":13603,"low":13407,"close":13545,"volume":28733,"rsi_14":50.83,"sma_20":13608.5,"sma_60":13726.33,"sma_120":14131.58},{"date":"2025-11-13","open":13545,"high":13623,"low":13368,"close":13535,"volume":25405,"rsi_14":50.28,"sma_20":13614.0,"sma_60":13732.33,"sma_120":14142.75},{"date":"2025-11-14","open":13515,"high":13515,"low":13133,"close":13378,"volume":33479,"rsi_14":46.19,"sma_20":13611.5,"sma_60":13736.5,"sma_120":14150.42},{"date":"2025-11-17","open":13378,"high":13378,"low":13094,"close":13349,"volume":27386,"rsi_14":47.89,"sma_20":13609.0,"sma_60":13742.0,"sma_120":14157.0},{"date":"2025-11-18","open":13182,"high":13398,"low":12898,"close":13025,"volume":30233,"rsi_14":40.81,"sma_20":13584.0,"sma_60":13741.5,"sma_120":14162.08},{"date":"2025-11-19","open":13113,"high":13113,"low":12751,"close":12986,"volume":25318,"rsi_14":42.13,"sma_20":13553.0,"sma_60":13742.33,"sma_120":14164.42},{"date":"2025-11-20","open":13035,"high":13123,"low":12917,"close":13054,"volume":17460,"rsi_14":43.95,"sma_20":13529.5,"sma_60":13740.67,"sma_120":14163.83},{"date":"2025-11-21","open":12898,"high":13103,"low":12839,"close":13025,"volume":26685,"rsi_14":47.34,"sma_20":13504.0,"sma_60":13739.33,"sma_120":14163.08},{"date":"2025-11-24","open":13035,"high":13103,"low":12878,"close":13025,"volume":24732,"rsi_14":48.04,"sma_20":13478.5,"sma_60":13735.0,"sma_120":14162.67},{"date":"2025-11-25","open":13035,"high":13133,"low":12888,"close":13035,"volume":56508,"rsi_14":53.8,"sma_20":13458.5,"sma_60":13730.83,"sma_120":14157.67},{"date":"2025-11-26","open":13045,"high":13368,"low":12947,"close":13309,"volume":40637,"rsi_14":60.19,"sma_20":13452.5,"sma_60":13732.33,"sma_120":14155.75},{"date":"2025-11-27","open":13309,"high":13486,"low":13309,"close":13427,"volume":36278,"rsi_14":67.15,"sma_20":13458.0,"sma_60":13729.5,"sma_120":14155.08},{"date":"2025-11-28","open":13388,"high":13692,"low":13368,"close":13525,"volume":48069,"rsi_14":48.87,"sma_20":13468.5,"sma_60":13726.67,"sma_120":14151.08},{"date":"2025-12-01","open":13535,"high":13799,"low":13447,"close":13574,"volume":68720,"rsi_14":53.85,"sma_20":13491.0,"sma_60":13727.33,"sma_120":14147.0},{"date":"2025-12-02","open":13525,"high":13829,"low":13525,"close":13741,"volume":55140,"rsi_14":57.14,"sma_20":13523.5,"sma_60":13732.5,"sma_120":14138.17},{"date":"2025-12-03","open":13750,"high":14338,"low":13750,"close":14280,"volume":115855,"rsi_14":69.59,"sma_20":13594.0,"sma_60":13746.67,"sma_120":14135.83},{"date":"2025-12-04","open":14358,"high":14672,"low":14289,"close":14358,"volume":95261,"rsi_14":76.88,"sma_20":13669.0,"sma_60":13763.0,"sma_120":14132.33},{"date":"2025-12-05","open":14368,"high":14632,"low":14338,"close":14505,"volume":61918,"rsi_14":79.8,"sma_20":13759.5,"sma_60":13781.33,"sma_120":14131.17},{"date":"2025-12-08","open":14515,"high":14525,"low":14044,"close":14172,"volume":49765,"rsi_14":79.4,"sma_20":13791.0,"sma_60":13793.17,"sma_120":14131.42},{"date":"2025-12-09","open":14172,"high":14270,"low":13986,"close":14133,"volume":24282,"rsi_14":79.4,"sma_20":13824.5,"sma_60":13802.17,"sma_120":14125.42},{"date":"2025-12-10","open":14133,"high":14191,"low":13917,"close":14123,"volume":21910,"rsi_14":78.24,"sma_20":13854.0,"sma_60":13809.83,"sma_120":14121.75},{"date":"2025-12-11","open":14113,"high":14574,"low":14035,"close":14554,"volume":60133,"rsi_14":83.33,"sma_20":13906.0,"sma_60":13824.17,"sma_120":14123.0},{"date":"2025-12-12","open":14701,"high":15387,"low":14652,"close":15191,"volume":222584,"rsi_14":86.96,"sma_20":13998.5,"sma_60":13849.5,"sma_120":14131.75},{"date":"2025-12-15","open":15387,"high":15456,"low":14995,"close":15220,"volume":87681,"rsi_14":87.04,"sma_20":14094.0,"sma_60":13860.67,"sma_120":14140.58},{"date":"2025-12-16","open":15220,"high":15475,"low":15093,"close":15230,"volume":112765,"rsi_14":85.77,"sma_20":14206.5,"sma_60":13872.5,"sma_120":14148.83},{"date":"2025-12-17","open":15269,"high":15269,"low":14858,"close":15064,"volume":59593,"rsi_14":79.93,"sma_20":14312.5,"sma_60":13887.0,"sma_120":14154.42},{"date":"2025-12-18","open":14799,"high":15132,"low":14613,"close":15064,"volume":45585,"rsi_14":79.18,"sma_20":14415.0,"sma_60":13901.83,"sma_120":14157.0},{"date":"2025-12-19","open":15083,"high":15358,"low":15044,"close":15299,"volume":68682,"rsi_14":80.56,"sma_20":14531.0,"sma_60":13925.67,"sma_120":14164.67},{"date":"2025-12-22","open":15387,"high":15534,"low":15073,"close":15073,"volume":144613,"rsi_14":73.13,"sma_20":14635.5,"sma_60":13946.17,"sma_120":14170.0},{"date":"2025-12-23","open":15005,"high":15064,"low":14721,"close":14848,"volume":123992,"rsi_14":61.07,"sma_20":14728.0,"sma_60":13963.83,"sma_120":14172.83},{"date":"2025-12-24","open":14799,"high":14985,"low":14711,"close":14975,"volume":43622,"rsi_14":61.8,"sma_20":14813.0,"sma_60":13987.83,"sma_120":14167.33},{"date":"2025-12-26","open":14975,"high":14995,"low":14603,"close":14750,"volume":55914,"rsi_14":54.55,"sma_20":14880.5,"sma_60":14008.0,"sma_120":14162.67},{"date":"2025-12-29","open":15050,"high":15050,"low":14390,"close":14480,"volume":63088,"rsi_14":50.34,"sma_20":14914.5,"sma_60":14021.0,"sma_120":14154.17},{"date":"2025-12-30","open":14640,"high":14640,"low":14290,"close":14420,"volume":27054,"rsi_14":50.0,"sma_20":14943.0,"sma_60":14032.0,"sma_120":14148.5},{"date":"2026-01-02","open":14420,"high":14420,"low":13890,"close":14040,"volume":52021,"rsi_14":44.51,"sma_20":14944.0,"sma_60":14039.33,"sma_120":14138.42},{"date":"2026-01-05","open":14040,"high":14140,"low":13880,"close":13980,"volume":36663,"rsi_14":35.45,"sma_20":14914.5,"sma_60":14045.17,"sma_120":14125.0},{"date":"2026-01-06","open":14020,"high":14080,"low":13850,"close":14020,"volume":48821,"rsi_14":18.91,"sma_20":14883.0,"sma_60":14049.83,"sma_120":14108.75},{"date":"2026-01-07","open":14070,"high":14070,"low":13630,"close":13790,"volume":49296,"rsi_14":16.28,"sma_20":14832.5,"sma_60":14053.33,"sma_120":14086.0},{"date":"2026-01-08","open":13900,"high":13920,"low":13470,"close":13640,"volume":37734,"rsi_14":15.07,"sma_20":14791.5,"sma_60":14055.0,"sma_120":14063.83},{"date":"2026-01-09","open":13550,"high":13750,"low":13520,"close":13700,"volume":25637,"rsi_14":18.01,"sma_20":14755.5,"sma_60":14058.5,"sma_120":14041.17},{"date":"2026-01-12","open":13700,"high":13740,"low":13480,"close":13670,"volume":39002,"rsi_14":17.8,"sma_20":14718.5,"sma_60":14060.33,"sma_120":14018.17},{"date":"2026-01-13","open":13670,"high":13780,"low":13560,"close":13760,"volume":65186,"rsi_14":12.85,"sma_20":14664.0,"sma_60":14061.33,"sma_120":13998.0},{"date":"2026-01-14","open":13760,"high":14130,"low":13620,"close":14000,"volume":41844,"rsi_14":22.4,"sma_20":14589.0,"sma_60":14066.33,"sma_120":13982.92},{"date":"2026-01-15","open":14070,"high":14160,"low":13860,"close":14100,"volume":53034,"rsi_14":27.85,"sma_20":14517.5,"sma_60":14073.5,"sma_120":13971.17},{"date":"2026-01-16","open":14100,"high":14160,"low":13860,"close":13900,"volume":51383,"rsi_14":23.84,"sma_20":14730.0,"sma_60":14064.17,"sma_120":14020.08},{"date":"2026-01-19","open":13900,"high":13900,"low":13590,"close":13830,"volume":50892,"rsi_14":23.25,"sma_20":14358.5,"sma_60":14074.67,"sma_120":13950.0},{"date":"2026-01-20","open":13800,"high":14000,"low":13650,"close":13940,"volume":51970,"rsi_14":35.16,"sma_20":14287.0,"sma_60":14077.17,"sma_120":13942.83},{"date":"2026-01-21","open":13770,"high":13770,"low":13530,"close":13670,"volume":63374,"rsi_14":31.53,"sma_20":14190.0,"sma_60":14075.0,"sma_120":13936.75},{"date":"2026-01-22","open":13680,"high":13780,"low":13490,"close":13560,"volume":90905,"rsi_14":36.36,"sma_20":14099.0,"sma_60":14071.0,"sma_120":13928.42},{"date":"2026-01-23","open":13580,"high":14080,"low":13560,"close":14080,"volume":91420,"rsi_14":52.25,"sma_20":14045.5,"sma_60":14077.33,"sma_120":13927.83},{"date":"2026-01-26","open":14220,"high":14520,"low":14150,"close":14350,"volume":69480,"rsi_14":56.73,"sma_20":13999.0,"sma_60":14088.17,"sma_120":13929.33},{"date":"2026-01-27","open":14360,"high":14420,"low":14110,"close":14350,"volume":44296,"rsi_14":62.61,"sma_20":13964.0,"sma_60":14100.83,"sma_120":13929.92},{"date":"2026-01-28","open":14350,"high":14400,"low":14200,"close":14360,"volume":53457,"rsi_14":67.31,"sma_20":13958.0,"sma_60":14113.67,"sma_120":13930.83},{"date":"2026-01-29","open":14360,"high":14500,"low":14100,"close":14490,"volume":65325,"rsi_14":68.37,"sma_20":13961.5,"sma_60":14131.83,"sma_120":13939.08},{"date":"2026-01-30","open":14490,"high":14700,"low":14160,"close":14500,"volume":71204,"rsi_14":69.48,"sma_20":13984.5,"sma_60":14150.67,"sma_120":13946.92},{"date":"2026-02-02","open":14330,"high":14350,"low":13900,"close":14000,"volume":93359,"rsi_14":54.72,"sma_20":13985.5,"sma_60":14164.67,"sma_120":13949.92},{"date":"2026-02-03","open":14090,"high":14390,"low":14050,"close":14390,"volume":36695,"rsi_14":57.25,"sma_20":14004.0,"sma_60":14185.33,"sma_120":13955.42},{"date":"2026-02-04","open":14400,"high":14960,"low":14340,"close":14750,"volume":89807,"rsi_14":61.02,"sma_20":14052.0,"sma_60":14214.67,"sma_120":13964.08},{"date":"2026-02-05","open":15180,"high":15450,"low":15010,"close":15030,"volume":140843,"rsi_14":44.96,"sma_20":14701.5,"sma_60":14103.83,"sma_120":14001.67},{"date":"2026-02-06","open":15110,"high":15130,"low":14530,"close":14890,"volume":123269,"rsi_14":46.15,"sma_20":14669.5,"sma_60":14124.17,"sma_120":13996.5},{"date":"2026-02-09","open":15090,"high":15250,"low":14950,"close":15240,"volume":69661,"rsi_14":49.44,"sma_20":14654.5,"sma_60":14148.33,"sma_120":13995.83},{"date":"2026-02-10","open":15240,"high":15290,"low":15000,"close":15290,"volume":78819,"rsi_14":53.51,"sma_20":14650.5,"sma_60":14172.0,"sma_120":13998.67},{"date":"2026-02-11","open":15330,"high":15400,"low":15180,"close":15390,"volume":47128,"rsi_14":65.42,"sma_20":14651.5,"sma_60":14198.67,"sma_120":14003.58},{"date":"2026-02-12","open":15450,"high":15700,"low":15160,"close":15390,"volume":82272,"rsi_14":66.78,"sma_20":14640.5,"sma_60":14225.17,"sma_120":14011.83},{"date":"2026-02-13","open":15350,"high":15580,"low":15100,"close":15350,"volume":74676,"rsi_14":75.69,"sma_20":14639.0,"sma_60":14251.0,"sma_120":14018.42},{"date":"2026-02-19","open":15600,"high":15720,"low":15470,"close":15520,"volume":61886,"rsi_14":73.12,"sma_20":14627.0,"sma_60":14432.67,"sma_120":14087.5},{"date":"2026-02-20","open":15600,"high":16430,"low":15590,"close":16420,"volume":142894,"rsi_14":80.12,"sma_20":14751.0,"sma_60":14484.33,"sma_120":14112.5},{"date":"2026-02-23","open":16900,"high":17110,"low":16500,"close":16690,"volume":125866,"rsi_14":80.9,"sma_20":14902.0,"sma_60":14541.0,"sma_120":14140.17},{"date":"2026-02-24","open":16540,"high":16700,"low":16010,"close":16510,"volume":115293,"rsi_14":76.94,"sma_20":15049.5,"sma_60":14594.67,"sma_120":14164.83},{"date":"2026-02-25","open":16560,"high":16590,"low":16260,"close":16450,"volume":53774,"rsi_14":87.23,"sma_20":15168.0,"sma_60":14647.17,"sma_120":14189.0},{"date":"2026-02-26","open":16600,"high":16610,"low":16000,"close":16220,"volume":72261,"rsi_14":82.04,"sma_20":15108.5,"sma_60":14525.33,"sma_120":14134.25},{"date":"2026-02-27","open":16200,"high":16200,"low":15560,"close":15810,"volume":78335,"rsi_14":66.67,"sma_20":15334.5,"sma_60":14726.33,"sma_120":14227.92},{"date":"2026-03-03","open":15530,"high":15940,"low":15410,"close":15690,"volume":76329,"rsi_14":60.93,"sma_20":15401.0,"sma_60":14757.83,"sma_120":14242.25},{"date":"2026-03-04","open":14870,"high":14980,"low":13860,"close":13890,"volume":150472,"rsi_14":39.32,"sma_20":15371.0,"sma_60":14758.5,"sma_120":14242.92},{"date":"2026-03-05","open":14420,"high":14900,"low":14360,"close":14680,"volume":65490,"rsi_14":44.53,"sma_20":15380.0,"sma_60":14769.5,"sma_120":14251.0},{"date":"2026-03-06","open":14700,"high":14800,"low":14250,"close":14790,"volume":37372,"rsi_14":45.17,"sma_20":15419.5,"sma_60":14773.17,"sma_120":14259.92},{"date":"2026-03-09","open":14200,"high":14300,"low":14000,"close":14200,"volume":69429,"rsi_14":39.51,"sma_20":15410.0,"sma_60":14765.67,"sma_120":14264.33},{"date":"2026-03-10","open":14650,"high":14720,"low":14330,"close":14700,"volume":47743,"rsi_14":44.41,"sma_20":15407.5,"sma_60":14764.0,"sma_120":14272.67},{"date":"2026-03-11","open":14750,"high":15230,"low":14700,"close":14850,"volume":34932,"rsi_14":46.02,"sma_20":15398.5,"sma_60":14770.5,"sma_120":14281.83},{"date":"2026-03-12","open":14760,"high":15300,"low":14700,"close":15290,"volume":35908,"rsi_14":48.24,"sma_20":15418.5,"sma_60":14785.0,"sma_120":14293.58},{"date":"2026-03-13","open":15000,"high":15250,"low":14820,"close":15080,"volume":51728,"rsi_14":38.57,"sma_20":15410.5,"sma_60":14796.17,"sma_120":14303.0},{"date":"2026-03-16","open":15070,"high":15110,"low":14640,"close":14740,"volume":36151,"rsi_14":33.56,"sma_20":15383.0,"sma_60":14782.0,"sma_120":14262.17},{"date":"2026-03-17","open":14940,"high":14940,"low":14570,"close":14740,"volume":36304,"rsi_14":34.61,"sma_20":15350.5,"sma_60":14805.67,"sma_120":14273.17},{"date":"2026-03-18","open":14720,"high":14920,"low":14390,"close":14630,"volume":96311,"rsi_14":34.31,"sma_20":15312.5,"sma_60":14828.0,"sma_120":14283.67},{"date":"2026-03-19","open":14440,"high":14490,"low":14340,"close":14460,"volume":47829,"rsi_14":34.67,"sma_20":15268.0,"sma_60":14847.5,"sma_120":14291.25},{"date":"2026-03-20","open":14510,"high":15830,"low":14510,"close":15770,"volume":126463,"rsi_14":49.7,"sma_20":15280.5,"sma_60":14888.67,"sma_120":14309.75},{"date":"2026-03-23","open":15480,"high":15630,"low":15160,"close":15240,"volume":78077,"rsi_14":46.81,"sma_20":15221.5,"sma_60":14916.33,"sma_120":14324.33},{"date":"2026-03-24","open":15520,"high":15710,"low":15200,"close":15380,"volume":74151,"rsi_14":63.82,"sma_20":15156.0,"sma_60":14944.33,"sma_120":14336.92},{"date":"2026-03-25","open":15720,"high":16090,"low":15530,"close":15970,"volume":74620,"rsi_14":62.43,"sma_20":15129.0,"sma_60":14980.5,"sma_120":14353.58},{"date":"2026-03-26","open":15720,"high":15920,"low":15560,"close":15740,"volume":45271,"rsi_14":58.95,"sma_20":15093.5,"sma_60":15012.0,"sma_120":14369.67},{"date":"2026-03-27","open":15510,"high":15520,"low":15070,"close":15300,"volume":82826,"rsi_14":60.66,"sma_20":15047.5,"sma_60":15033.33,"sma_120":14382.92},{"date":"2026-03-30","open":14900,"high":15060,"low":14620,"close":15050,"volume":50999,"rsi_14":53.56,"sma_20":15009.5,"sma_60":15041.33,"sma_120":14394.0},{"date":"2026-03-31","open":15070,"high":15080,"low":14680,"close":14700,"volume":25019,"rsi_14":48.53,"sma_20":14960.0,"sma_60":15042.17,"sma_120":14402.58},{"date":"2026-04-01","open":14920,"high":15370,"low":14920,"close":15320,"volume":31569,"rsi_14":50.28,"sma_20":15031.5,"sma_60":15050.83,"sma_120":14416.08},{"date":"2026-04-02","open":15330,"high":15400,"low":14660,"close":14800,"volume":65350,"rsi_14":47.5,"sma_20":15037.5,"sma_60":15056.5,"sma_120":14424.83},{"date":"2026-04-03","open":14900,"high":15300,"low":14900,"close":15070,"volume":71616,"rsi_14":52.98,"sma_20":15051.5,"sma_60":15067.33,"sma_120":14434.75},{"date":"2026-04-06","open":15140,"high":15170,"low":14720,"close":14800,"volume":37386,"rsi_14":50.52,"sma_20":15081.5,"sma_60":15073.83,"sma_120":14441.83},{"date":"2026-04-07","open":14940,"high":14980,"low":14740,"close":14900,"volume":50540,"rsi_14":52.33,"sma_20":15091.5,"sma_60":15074.67,"sma_120":14449.42},{"date":"2026-04-08","open":15170,"high":15500,"low":15070,"close":15470,"volume":52923,"rsi_14":58.16,"sma_20":15122.5,"sma_60":15074.17,"sma_120":14461.83},{"date":"2026-04-09","open":15310,"high":15390,"low":14880,"close":14950,"volume":43572,"rsi_14":42.41,"sma_20":15105.5,"sma_60":15064.5,"sma_120":14462.58},{"date":"2026-04-10","open":15050,"high":15200,"low":14960,"close":15200,"volume":49487,"rsi_14":49.61,"sma_20":15111.5,"sma_60":15058.83,"sma_120":14465.67},{"date":"2026-04-13","open":14890,"high":15060,"low":14730,"close":14890,"volume":34539,"rsi_14":45.37,"sma_20":15119.0,"sma_60":15050.83,"sma_120":14468.92},{"date":"2026-04-14","open":15000,"high":15150,"low":14920,"close":15110,"volume":67478,"rsi_14":41.26,"sma_20":15137.5,"sma_60":15046.5,"sma_120":14474.17},{"date":"2026-04-15","open":15240,"high":15300,"low":14960,"close":15050,"volume":64533,"rsi_14":42.74,"sma_20":15158.5,"sma_60":15037.17,"sma_120":14481.42},{"date":"2026-04-16","open":15050,"high":15150,"low":14990,"close":15120,"volume":51823,"rsi_14":47.95,"sma_20":15191.5,"sma_60":15032.83,"sma_120":14489.5},{"date":"2026-04-17","open":15170,"high":15320,"low":14920,"close":15320,"volume":66558,"rsi_14":53.12,"sma_20":15169.0,"sma_60":15035.67,"sma_120":14499.75},{"date":"2026-04-20","open":15280,"high":15590,"low":15150,"close":15400,"volume":54770,"rsi_14":58.62,"sma_20":15177.0,"sma_60":15037.67,"sma_120":14512.75},{"date":"2026-04-21","open":15360,"high":15620,"low":15360,"close":15570,"volume":44167,"rsi_14":53.46,"sma_20":15186.5,"sma_60":15046.33,"sma_120":14527.17},{"date":"2026-04-22","open":15500,"high":15590,"low":15330,"close":15500,"volume":31931,"rsi_14":61.08,"sma_20":15163.0,"sma_60":15063.33,"sma_120":14542.17},{"date":"2026-04-23","open":15570,"high":15610,"low":15260,"close":15400,"volume":40321,"rsi_14":55.52,"sma_20":15146.0,"sma_60":15079.67,"sma_120":14555.83},{"date":"2026-04-24","open":15410,"high":15780,"low":15400,"close":15740,"volume":60736,"rsi_14":65.36,"sma_20":15168.0,"sma_60":15108.0,"sma_120":14573.67},{"date":"2026-04-27","open":15870,"high":15910,"low":15700,"close":15810,"volume":53608,"rsi_14":65.02,"sma_20":15206.0,"sma_60":15138.5,"sma_120":14591.83},{"date":"2026-04-28","open":15800,"high":16140,"low":15790,"close":16110,"volume":78522,"rsi_14":61.59,"sma_20":15276.5,"sma_60":15173.33,"sma_120":14611.58},{"date":"2026-04-29","open":16110,"high":16370,"low":16030,"close":16330,"volume":62707,"rsi_14":78.05,"sma_20":15327.0,"sma_60":15215.67,"sma_120":14634.5},{"date":"2026-04-30","open":16290,"high":16370,"low":15860,"close":15930,"volume":64632,"rsi_14":69.71,"sma_20":15369.0,"sma_60":15242.83,"sma_120":15210.33},{"date":"2026-05-04","open":16100,"high":16470,"low":16040,"close":16350,"volume":61340,"rsi_14":76.84,"sma_20":15447.5,"sma_60":15306.17,"sma_120":14694.33},{"date":"2026-05-06","open":16350,"high":16470,"low":15760,"close":15980,"volume":86073,"rsi_14":65.16,"sma_20":15506.5,"sma_60":15332.67,"sma_120":14713.58},{"date":"2026-05-07","open":16130,"high":16200,"low":15820,"close":15920,"volume":54851,"rsi_14":65.16,"sma_20":15557.5,"sma_60":15352.17,"sma_120":14731.33},{"date":"2026-05-08","open":15940,"high":16260,"low":15560,"close":16100,"volume":65656,"rsi_14":66.44,"sma_20":15589.0,"sma_60":15370.0,"sma_120":14749.92},{"date":"2026-05-11","open":16100,"high":16100,"low":15720,"close":15900,"volume":56566,"rsi_14":59.73,"sma_20":15636.5,"sma_60":15386.83,"sma_120":14767.5},{"date":"2026-05-12","open":15900,"high":15990,"low":15170,"close":15220,"volume":64977,"rsi_14":47.49,"sma_20":15637.5,"sma_60":15386.5,"sma_120":14779.33},{"date":"2026-05-13","open":15220,"high":15300,"low":14700,"close":14820,"volume":84699,"rsi_14":40.16,"sma_20":15634.0,"sma_60":15378.67,"sma_120":14787.83},{"date":"2026-05-14","open":14970,"high":15050,"low":14560,"close":14810,"volume":92820,"rsi_14":40.8,"sma_20":15619.0,"sma_60":15369.0,"sma_120":14797.08},{"date":"2026-05-15","open":14810,"high":15030,"low":14420,"close":14650,"volume":125881,"rsi_14":40.16,"sma_20":15599.0,"sma_60":15356.67,"sma_120":14805.0},{"date":"2026-05-18","open":14670,"high":14670,"low":13980,"close":14390,"volume":71518,"rsi_14":31.9,"sma_20":15562.5,"sma_60":15340.67,"sma_120":14811.67},{"date":"2026-05-19","open":14440,"high":14440,"low":13950,"close":14240,"volume":82439,"rsi_14":29.4,"sma_20":15508.5,"sma_60":15319.33,"sma_120":14817.08},{"date":"2026-05-20","open":14180,"high":14260,"low":13700,"close":13990,"volume":70416,"rsi_14":21.81,"sma_20":15438.0,"sma_60":15278.83,"sma_120":14822.0},{"date":"2026-05-21","open":14050,"high":14360,"low":13960,"close":14170,"volume":42466,"rsi_14":20.97,"sma_20":15368.0,"sma_60":15236.83,"sma_120":14828.67},{"date":"2026-05-22","open":14280,"high":14330,"low":14000,"close":14090,"volume":49221,"rsi_14":22.94,"sma_20":15297.5,"sma_60":15196.5,"sma_120":14836.42},{"date":"2026-05-26","open":14200,"high":14200,"low":13740,"close":14050,"volume":69759,"rsi_14":11.92,"sma_20":15230.0,"sma_60":15156.5,"sma_120":14843.92},{"date":"2026-05-27","open":14000,"high":14000,"low":13610,"close":13750,"volume":64891,"rsi_14":12.2,"sma_20":15130.5,"sma_60":15115.33,"sma_120":14850.25},{"date":"2026-05-28","open":13730,"high":13750,"low":13200,"close":13600,"volume":58045,"rsi_14":11.84,"sma_20":15020.0,"sma_60":15078.5,"sma_120":14848.33},{"date":"2026-05-29","open":13610,"high":13880,"low":13220,"close":13720,"volume":61076,"rsi_14":10.07,"sma_20":14900.5,"sma_60":15045.67,"sma_120":14848.08},{"date":"2026-06-01","open":13710,"high":13780,"low":13410,"close":13600,"volume":69451,"rsi_14":10.34,"sma_20":14764.0,"sma_60":15040.83,"sma_120":14846.25},{"date":"2026-06-02","open":13520,"high":13520,"low":13040,"close":13300,"volume":57727,"rsi_14":11.9,"sma_20":14632.5,"sma_60":15017.83,"sma_120":14842.0},{"date":"2026-06-04","open":13270,"high":13470,"low":13270,"close":13410,"volume":34899,"rsi_14":18.39,"sma_20":14485.5,"sma_60":14994.83,"sma_120":14840.0},{"date":"2026-06-05","open":13270,"high":13680,"low":12980,"close":13540,"volume":54435,"rsi_14":22.98,"sma_20":14363.5,"sma_60":14983.83,"sma_120":14839.33},{"date":"2026-06-08","open":13190,"high":13490,"low":12830,"close":12900,"volume":40226,"rsi_14":19.08,"sma_20":14212.5,"sma_60":14953.83,"sma_120":14836.08},{"date":"2026-06-09","open":12900,"high":13260,"low":12890,"close":13050,"volume":38639,"rsi_14":25.37,"sma_20":14060.0,"sma_60":14923.83,"sma_120":14834.42},{"date":"2026-06-10","open":13000,"high":13530,"low":12980,"close":13400,"volume":71632,"rsi_14":35.62,"sma_20":13935.0,"sma_60":14892.33,"sma_120":14835.08},{"date":"2026-06-11","open":13400,"high":13490,"low":13020,"close":13490,"volume":57253,"rsi_14":40.94,"sma_20":13848.5,"sma_60":14865.83,"sma_120":14836.75},{"date":"2026-06-12","open":13550,"high":13700,"low":13290,"close":13380,"volume":118297,"rsi_14":35.32,"sma_20":13776.5,"sma_60":14843.17,"sma_120":14837.5},{"date":"2026-06-15","open":13580,"high":13740,"low":13470,"close":13600,"volume":39955,"rsi_14":41.34,"sma_20":13716.0,"sma_60":14824.17,"sma_120":14840.0},{"date":"2026-06-16","open":13590,"high":13760,"low":13430,"close":13570,"volume":45809,"rsi_14":41.49,"sma_20":13662.0,"sma_60":14806.5,"sma_120":14839.92},{"date":"2026-06-17","open":13600,"high":13740,"low":13500,"close":13570,"volume":26336,"rsi_14":50.94,"sma_20":13477.5,"sma_60":14592.0,"sma_120":14803.25},{"date":"2026-06-18","open":13680,"high":13700,"low":13280,"close":13410,"volume":27040,"rsi_14":46.25,"sma_20":13579.5,"sma_60":14752.33,"sma_120":14835.58},{"date":"2026-06-19","open":13500,"high":13500,"low":12990,"close":13280,"volume":28522,"rsi_14":41.34,"sma_20":13544.0,"sma_60":14719.67,"sma_120":14830.83},{"date":"2026-06-22","open":13260,"high":13260,"low":12860,"close":13050,"volume":29756,"rsi_14":39.62,"sma_20":13488.0,"sma_60":14680.83,"sma_120":14822.75},{"date":"2026-06-23","open":13100,"high":13460,"low":12670,"close":12700,"volume":50163,"rsi_14":38.89,"sma_20":13418.5,"sma_60":14626.33,"sma_120":14807.17},{"date":"2026-06-24","open":12610,"high":12800,"low":12300,"close":12400,"volume":60759,"rsi_14":32.53,"sma_20":13336.0,"sma_60":14570.67,"sma_120":14788.42},{"date":"2026-06-25","open":12550,"high":12610,"low":12280,"close":12400,"volume":28820,"rsi_14":29.35,"sma_20":13268.5,"sma_60":14522.33,"sma_120":14768.42},{"date":"2026-06-26","open":12250,"high":12290,"low":11710,"close":11820,"volume":66049,"rsi_14":30.0,"sma_20":13179.5,"sma_60":14468.5,"sma_120":14746.42},{"date":"2026-06-29","open":11700,"high":12360,"low":11700,"close":12360,"volume":19919,"rsi_14":38.83,"sma_20":13111.5,"sma_60":14429.5,"sma_120":14729.25},{"date":"2026-06-30","open":12270,"high":12290,"low":12150,"close":12200,"volume":6550,"rsi_14":29.31,"sma_20":13041.5,"sma_60":14377.5,"sma_120":14710.83},{"date":"2026-07-01","open":12200,"high":12480,"low":12150,"close":12390,"volume":19364,"rsi_14":31.67,"sma_20":12996.0,"sma_60":14337.33,"sma_120":14690.33},{"date":"2026-07-02","open":12390,"high":12680,"low":12110,"close":12450,"volume":38385,"rsi_14":34.24,"sma_20":12948.0,"sma_60":14293.67,"sma_120":14664.92},{"date":"2026-07-03","open":12450,"high":12720,"low":12360,"close":12720,"volume":27006,"rsi_14":35.33,"sma_20":12907.0,"sma_60":14259.0,"sma_120":14641.5},{"date":"2026-07-06","open":12680,"high":13060,"low":12680,"close":12950,"volume":25086,"rsi_14":40.31,"sma_20":12909.5,"sma_60":14226.5,"sma_120":14619.92},{"date":"2026-07-07","open":12800,"high":13270,"low":12800,"close":13080,"volume":33331,"rsi_14":42.64,"sma_20":12911.0,"sma_60":14186.67,"sma_120":14600.83},{"date":"2026-07-08","open":12980,"high":13140,"low":12700,"close":12900,"volume":20472,"rsi_14":42.39,"sma_20":12886.0,"sma_60":14152.5,"sma_120":14580.25},{"date":"2026-07-09","open":12800,"high":12890,"low":12380,"close":12410,"volume":25103,"rsi_14":38.27,"sma_20":12832.0,"sma_60":14106.0,"sma_120":14553.58},{"date":"2026-07-10","open":12480,"high":13040,"low":12430,"close":12950,"volume":15878,"rsi_14":48.76,"sma_20":12810.5,"sma_60":14073.67,"sma_120":14533.33},{"date":"2026-07-13","open":12940,"high":13050,"low":12560,"close":12630,"volume":20900,"rsi_14":49.12,"sma_20":12762.0,"sma_60":14032.33,"sma_120":14512.33},{"date":"2026-07-14","open":12700,"high":12790,"low":12460,"close":12580,"volume":62080,"rsi_14":52.41,"sma_20":12712.5,"sma_60":13991.17,"sma_120":14489.83},{"date":"2026-07-15","open":12750,"high":12800,"low":12520,"close":12710,"volume":19327,"rsi_14":54.01,"sma_20":12669.5,"sma_60":13951.0,"sma_120":14470.33},{"date":"2026-07-16","open":12810,"high":12840,"low":12580,"close":12790,"volume":13290,"rsi_14":64.39,"sma_20":12638.5,"sma_60":13908.83,"sma_120":14456.25},{"date":"2026-07-20","open":12850,"high":12850,"low":12420,"close":12440,"volume":18888,"rsi_14":51.26,"sma_20":12596.5,"sma_60":13859.5,"sma_120":14439.75},{"date":"2026-07-21","open":12220,"high":12540,"low":12220,"close":12440,"volume":27767,"rsi_14":53.97,"sma_20":12566.0,"sma_60":13807.33,"sma_120":14426.42},{"date":"2026-07-22","open":12490,"high":12720,"low":12490,"close":12520,"volume":14927,"rsi_14":52.23,"sma_20":12557.0,"sma_60":13757.67,"sma_120":14414.25},{"date":"2026-07-23","open":12600,"high":12900,"low":12600,"close":12880,"volume":13773,"rsi_14":56.7,"sma_20":12581.0,"sma_60":13715.67,"sma_120":14404.75},{"date":"2026-07-24","open":12880,"high":13140,"low":12800,"close":13100,"volume":26290,"rsi_14":56.01,"sma_20":12616.0,"sma_60":13671.67,"sma_120":14399.0},{"date":"2026-07-27","open":13100,"high":13140,"low":12890,"close":13100,"volume":15476,"rsi_14":52.56,"sma_20":12680.0,"sma_60":13626.5,"sma_120":14394.5},{"date":"2026-07-28","open":13000,"high":13000,"low":12600,"close":12770,"volume":18385,"rsi_14":45.05,"sma_20":12700.5,"sma_60":13570.83,"sma_120":14386.75},{"date":"2026-07-29","open":12620,"high":12960,"low":12020,"close":12410,"volume":97299,"rsi_14":42.6,"sma_20":12711.0,"sma_60":13505.5,"sma_120":14374.33},{"date":"2026-07-30","open":12120,"high":12740,"low":12120,"close":12430,"volume":15255,"rsi_14":50.35,"sma_20":12713.0,"sma_60":13447.17,"sma_120":14357.08},{"date":"2026-07-31","open":12660,"high":12780,"low":12510,"close":12780,"volume":12385,"rsi_14":46.79,"sma_20":12729.5,"sma_60":13387.67,"sma_120":14346.92},{"date":"2026-08-03","open":12790,"high":13500,"low":12650,"close":12890,"volume":24623,"rsi_14":55.33,"sma_20":12738.0,"sma_60":13336.17,"sma_120":14334.42},{"date":"2026-08-04","open":12960,"high":12960,"low":12740,"close":12900,"volume":18206,"rsi_14":56.67,"sma_20":12735.5,"sma_60":13285.83,"sma_120":14319.0},{"date":"2026-08-05","open":12970,"high":13120,"low":12860,"close":12900,"volume":32358,"rsi_14":54.19,"sma_20":12726.5,"sma_60":13232.5,"sma_120":14301.25},{"date":"2026-08-06","open":12870,"high":13060,"low":12830,"close":13000,"volume":8508,"rsi_14":54.59,"sma_20":12731.5,"sma_60":13184.17,"sma_120":14285.5},{"date":"2026-08-07","open":13010,"high":13230,"low":12910,"close":13180,"volume":18436,"rsi_14":67.45,"sma_20":12770.0,"sma_60":13150.17,"sma_120":14268.33},{"date":"2026-08-10","open":13200,"high":13240,"low":13040,"close":13200,"volume":9434,"rsi_14":67.76,"sma_20":12782.5,"sma_60":13123.17,"sma_120":14250.92},{"date":"2026-08-11","open":13230,"high":13490,"low":13130,"close":13270,"volume":16801,"rsi_14":67.61,"sma_20":12814.5,"sma_60":13097.5,"sma_120":14233.25},{"date":"2026-08-12","open":13220,"high":13370,"low":13170,"close":13280,"volume":27818,"rsi_14":61.24,"sma_20":12849.5,"sma_60":13074.67,"sma_120":14215.67},{"date":"2026-08-13","open":13240,"high":13400,"low":13100,"close":13150,"volume":13607,"rsi_14":51.48,"sma_20":12871.5,"sma_60":13054.0,"sma_120":14197.33},{"date":"2026-08-14","open":13220,"high":13380,"low":13130,"close":13380,"volume":17937,"rsi_14":57.29,"sma_20":12901.0,"sma_60":13039.67,"sma_120":14179.5},{"date":"2026-08-18","open":13440,"high":13490,"low":13190,"close":13300,"volume":16858,"rsi_14":65.87,"sma_20":12944.0,"sma_60":13028.17,"sma_120":14153.5},{"date":"2026-08-19","open":12710,"high":13180,"low":12710,"close":13000,"volume":19100,"rsi_14":68.32,"sma_20":12972.0,"sma_60":13008.67,"sma_120":14122.75},{"date":"2026-08-20","open":13060,"high":13100,"low":12830,"close":13000,"volume":13916,"rsi_14":67.92,"sma_20":12996.0,"sma_60":12990.5,"sma_120":14093.5},{"date":"2026-08-21","open":13050,"high":13050,"low":12810,"close":12990,"volume":11371,"rsi_14":58.4,"sma_20":13001.5,"sma_60":12972.83,"sma_120":14064.67},{"date":"2026-08-24","open":13000,"high":13240,"low":12920,"close":13240,"volume":18145,"rsi_14":62.59,"sma_20":13008.5,"sma_60":12964.33,"sma_120":14039.83},{"date":"2026-08-25","open":13270,"high":13410,"low":13040,"close":13380,"volume":29918,"rsi_14":65.79,"sma_20":13022.5,"sma_60":12960.67,"sma_120":14019.58},{"date":"2026-08-26","open":13300,"high":13520,"low":13300,"close":13410,"volume":24947,"rsi_14":66.45,"sma_20":13054.5,"sma_60":12955.5,"sma_120":14000.58},{"date":"2026-08-27","open":13490,"high":13570,"low":13460,"close":13500,"volume":17153,"rsi_14":66.23,"sma_20":13109.0,"sma_60":12953.83,"sma_120":13997.33},{"date":"2026-08-28","open":13500,"high":13740,"low":13370,"close":13670,"volume":33909,"rsi_14":66.01,"sma_20":13171.0,"sma_60":12960.0,"sma_120":13988.92},{"date":"2026-08-31","open":13640,"high":13690,"low":13460,"close":13520,"volume":37150,"rsi_14":59.64,"sma_20":13208.0,"sma_60":12961.83,"sma_120":13978.33},{"date":"2026-09-01","open":13600,"high":13670,"low":13510,"close":13630,"volume":9943,"rsi_14":60.59,"sma_20":13245.0,"sma_60":12963.33,"sma_120":13973.58},{"date":"2026-09-02","open":13560,"high":13580,"low":13270,"close":13300,"volume":16420,"rsi_14":50.5,"sma_20":13265.0,"sma_60":12970.0,"sma_120":13961.92},{"date":"2026-09-03","open":13310,"high":13450,"low":13250,"close":13400,"volume":9745,"rsi_14":56.28,"sma_20":13290.0,"sma_60":12975.83,"sma_120":13949.83},{"date":"2026-09-04","open":13460,"high":13550,"low":13310,"close":13410,"volume":32753,"rsi_14":50.85,"sma_20":13310.5,"sma_60":12976.0,"sma_120":13934.17},{"date":"2026-09-07","open":13400,"high":13500,"low":13300,"close":13500,"volume":6190,"rsi_14":55.62,"sma_20":13326.5,"sma_60":12976.17,"sma_120":13921.0},{"date":"2026-09-08","open":13750,"high":13800,"low":13470,"close":13470,"volume":24581,"rsi_14":65.56,"sma_20":13340.0,"sma_60":12977.67,"sma_120":13910.42},{"date":"2026-09-09","open":13500,"high":13540,"low":13400,"close":13470,"volume":9775,"rsi_14":65.56,"sma_20":13350.0,"sma_60":12975.5,"sma_120":13899.83},{"date":"2026-09-10","open":13500,"high":13550,"low":13340,"close":13550,"volume":22291,"rsi_14":67.72,"sma_20":13363.5,"sma_60":12975.17,"sma_120":13890.83},{"date":"2026-09-11","open":13500,"high":13730,"low":13450,"close":13650,"volume":13144,"rsi_14":64.34,"sma_20":13388.5,"sma_60":12976.5,"sma_120":13884.08},{"date":"2026-09-14","open":13730,"high":13730,"low":13560,"close":13660,"volume":6816,"rsi_14":60.77,"sma_20":13402.5,"sma_60":12980.67,"sma_120":13866.5},{"date":"2026-09-15","open":13560,"high":13650,"low":13460,"close":13620,"volume":10960,"rsi_14":58.02,"sma_20":13418.5,"sma_60":12986.33,"sma_120":13853.0},{"date":"2026-09-16","open":13600,"high":13610,"low":13400,"close":13550,"volume":11999,"rsi_14":51.94,"sma_20":13446.0,"sma_60":12994.67,"sma_120":13837.75},{"date":"2026-09-17","open":13410,"high":13560,"low":13360,"close":13530,"volume":11491,"rsi_14":43.86,"sma_20":13472.5,"sma_60":13008.5,"sma_120":13817.42},{"date":"2026-09-18","open":13530,"high":13570,"low":13450,"close":13540,"volume":9902,"rsi_14":51.0,"sma_20":13500.0,"sma_60":13027.5,"sma_120":13799.08},{"date":"2026-09-21","open":13540,"high":13540,"low":13330,"close":13340,"volume":8787,"rsi_14":36.7,"sma_20":13505.0,"sma_60":13043.17,"sma_120":13782.75},{"date":"2026-09-22","open":13400,"high":13490,"low":13340,"close":13400,"volume":7005,"rsi_14":56.1,"sma_20":13506.0,"sma_60":13069.5,"sma_120":13769.0},{"date":"2026-09-23","open":13480,"high":13480,"low":13190,"close":13380,"volume":17050,"rsi_14":48.65,"sma_20":13504.5,"sma_60":13086.5,"sma_120":13758.0},{"date":"2026-09-28","open":13300,"high":13400,"low":13260,"close":13390,"volume":12629,"rsi_14":48.65,"sma_20":13499.0,"sma_60":13106.33,"sma_120":13741.92},{"date":"2026-09-29","open":13400,"high":13400,"low":13180,"close":13290,"volume":12738,"rsi_14":36.0,"sma_20":13480.0,"sma_60":13121.33,"sma_120":13729.33},{"date":"2026-09-30","open":13380,"high":13380,"low":13230,"close":13320,"volume":22238,"rsi_14":40.0,"sma_20":13470.0,"sma_60":13135.83,"sma_120":13714.75},{"date":"2026-10-01","open":13260,"high":13310,"low":13080,"close":13250,"volume":17546,"rsi_14":36.59,"sma_20":13451.0,"sma_60":13144.67,"sma_120":13701.83},{"date":"2026-10-02","open":13250,"high":13450,"low":13160,"close":13450,"volume":16851,"rsi_14":44.68,"sma_20":13458.5,"sma_60":13153.0,"sma_120":13689.75},{"date":"2026-10-06","open":13490,"high":13500,"low":13270,"close":13350,"volume":18444,"rsi_14":34.04,"sma_20":13456.0,"sma_60":13157.5,"sma_120":13672.08},{"date":"2026-10-07","open":13330,"high":13560,"low":13300,"close":13490,"volume":25643,"rsi_14":42.06,"sma_20":13460.0,"sma_60":13167.33,"sma_120":13659.92},{"date":"2026-10-08","open":13480,"high":13700,"low":13470,"close":13690,"volume":27511,"rsi_14":52.85,"sma_20":13469.5,"sma_60":13188.67,"sma_120":13647.33},{"date":"2026-10-12","open":13690,"high":13820,"low":13400,"close":13560,"volume":21147,"rsi_14":50.39,"sma_20":13474.0,"sma_60":13198.83,"sma_120":13636.25},{"date":"2026-10-13","open":13500,"high":13500,"low":13060,"close":13300,"volume":36761,"rsi_14":42.48,"sma_20":13465.5,"sma_60":13210.0,"sma_120":13621.17},{"date":"2026-10-14","open":13310,"high":13560,"low":13310,"close":13490,"volume":25631,"rsi_14":48.54,"sma_20":13462.5,"sma_60":13225.17,"sma_120":13608.17},{"date":"2026-10-15","open":13180,"high":13230,"low":13000,"close":13120,"volume":23967,"rsi_14":44.15,"sma_20":13436.0,"sma_60":13232.0,"sma_120":13591.5},{"date":"2026-10-16","open":13200,"high":13440,"low":13010,"close":13260,"volume":25080,"rsi_14":46.43,"sma_20":13416.0,"sma_60":13239.83,"sma_120":13574.33},{"date":"2026-10-19","open":13320,"high":13330,"low":13110,"close":13320,"volume":10417,"rsi_14":48.5,"sma_20":13401.0,"sma_60":13254.5,"sma_120":13557.0},{"date":"2026-10-20","open":13320,"high":13320,"low":13000,"close":13100,"volume":22066,"rsi_14":43.44,"sma_20":13378.5,"sma_60":13265.5,"sma_120":13536.42},{"date":"2026-10-21","open":13200,"high":13200,"low":13070,"close":13090,"volume":9572,"rsi_14":45.28,"sma_20":13356.5,"sma_60":13275.0,"sma_120":13516.33},{"date":"2026-10-22","open":13130,"high":13130,"low":13010,"close":13080,"volume":5791,"rsi_14":44.29,"sma_20":13333.5,"sma_60":13278.33,"sma_120":13497.0},{"date":"2026-10-23","open":13049,"high":13049,"low":12710,"close":12870,"volume":15032,"rsi_14":41.52,"sma_20":13310.0,"sma_60":13274.5,"sma_120":13473.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.56,"pbr":0.23,"ttm_eps":null,"close":13406.9297},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":2.52,"pbr":0.21,"ttm_eps":null,"close":12452.7002},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.45,"pbr":0.18,"ttm_eps":null,"close":10937.541},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.09,"pbr":0.18,"ttm_eps":null,"close":10957.1426},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.47,"pbr":0.24,"ttm_eps":null,"close":14514.7832},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.74,"pbr":0.21,"ttm_eps":null,"close":13328.9033},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.63,"pbr":0.23,"ttm_eps":null,"close":14420.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.92,"pbr":0.23,"ttm_eps":null,"close":14700.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.1,"pbr":0.19,"ttm_eps":null,"close":12200.0}],"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":"세방","phase":"above-fold","symbol_resolved":true}