{"status":"ok","report":{"price_analysis":{"current":8690.0,"change_1d":-0.5,"change_7d":-1.9,"change_30d":-8.5,"high_30d":9490.0,"low_30d":8590.0,"position_in_range":11.0,"support":8680.0,"resistance":9400.0},"summary":"세방우(004365)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 317.64억. 현재가 8,600원, 전일 대비 -1.5%, 30일 -8.5%. PER 3.2배 / ROE 1.8%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 753.00, 기관 순매도 236.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.2배입니다. ROE 1.8%입니다. 시가총액 317.64억. 매출 1.20조, 영업이익 203.63억.","grade":"C","comment":"PER 3.16배, ROE 1.79%","per":3.2,"pbr":0.16,"roe":1.79,"eps":2718.5596708286207,"revenue":1196798804800.0,"operating_income":20362988155.0,"net_income":62009361973.0,"market_cap":32096471550,"profit_margin":5.18,"roa":1.44,"operating_margin":1.7,"gross_margin":null,"debt_ratio":0.24661155635825807,"total_assets":1560018024180.0,"total_equity":1251406676140.0,"total_debt":308611348040.0,"dividend_yield":3.2796,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-143.39)가 시그널선(-107.24)을 하회합니다(데드크로스). 현재가가 SMA20(9011)과 SMA60(9184) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8620~9402 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 23","rsi_14":22.727272727272734,"macd":-143.3948969602243,"macd_signal":-107.24106551304041,"sma_20":9011.0,"sma_60":9183.666666666666,"bb_upper":9401.788945595958,"bb_lower":8620.211054404042,"atr_14":183.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 753.00, 기관 순매수 -236.00. 30일 누적: 외국인 3466.00, 기관 180.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":753.0,"institutional_flow":-236.0,"data":[{"date":"2026-10-22","foreign_net":421.0,"institution_net":-61.0,"retail_net":-360.0},{"date":"2026-10-21","foreign_net":111.0,"institution_net":285.0,"retail_net":-396.0},{"date":"2026-10-20","foreign_net":282.0,"institution_net":-16.0,"retail_net":-266.0},{"date":"2026-10-19","foreign_net":19.0,"institution_net":-13.0,"retail_net":-6.0},{"date":"2026-10-16","foreign_net":-80.0,"institution_net":-431.0,"retail_net":511.0},{"date":"2026-10-15","foreign_net":-273.0,"institution_net":187.0,"retail_net":86.0},{"date":"2026-10-14","foreign_net":-304.0,"institution_net":226.0,"retail_net":78.0},{"date":"2026-10-13","foreign_net":461.0,"institution_net":8.0,"retail_net":-469.0},{"date":"2026-10-12","foreign_net":6.0,"institution_net":-7.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":544.0,"institution_net":49.0,"retail_net":-593.0},{"date":"2026-10-07","foreign_net":150.0,"institution_net":-142.0,"retail_net":-8.0},{"date":"2026-10-06","foreign_net":228.0,"institution_net":154.0,"retail_net":-382.0},{"date":"2026-10-02","foreign_net":99.0,"institution_net":156.0,"retail_net":-255.0},{"date":"2026-10-01","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-30","foreign_net":415.0,"institution_net":-868.0,"retail_net":453.0},{"date":"2026-09-29","foreign_net":-247.0,"institution_net":-19.0,"retail_net":266.0},{"date":"2026-09-28","foreign_net":111.0,"institution_net":-956.0,"retail_net":845.0},{"date":"2026-09-23","foreign_net":-149.0,"institution_net":1150.0,"retail_net":-1001.0},{"date":"2026-09-22","foreign_net":737.0,"institution_net":264.0,"retail_net":-1001.0},{"date":"2026-09-21","foreign_net":-583.0,"institution_net":327.0,"retail_net":256.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-09-17","foreign_net":-1.0,"institution_net":-6.0,"retail_net":7.0},{"date":"2026-09-16","foreign_net":1.0,"institution_net":-5.0,"retail_net":4.0},{"date":"2026-09-15","foreign_net":-1.0,"institution_net":-5.0,"retail_net":6.0},{"date":"2026-09-14","foreign_net":469.0,"institution_net":-73.0,"retail_net":-396.0},{"date":"2026-09-11","foreign_net":130.0,"institution_net":-101.0,"retail_net":-29.0},{"date":"2026-09-10","foreign_net":287.0,"institution_net":-126.0,"retail_net":-161.0},{"date":"2026-09-09","foreign_net":25.0,"institution_net":318.0,"retail_net":-343.0},{"date":"2026-09-08","foreign_net":501.0,"institution_net":-4.0,"retail_net":-497.0},{"date":"2026-09-07","foreign_net":108.0,"institution_net":-104.0,"retail_net":-4.0}],"periods":{"d1":{"foreign_net":421.0,"institution_net":-61.0,"retail_net":-360.0},"d3":{"foreign_net":814.0,"institution_net":208.0,"retail_net":-1022.0},"d7":{"foreign_net":176.0,"institution_net":177.0,"retail_net":-353.0},"d14":{"foreign_net":1663.0,"institution_net":395.0,"retail_net":-2058.0},"d30":{"foreign_net":3466.0,"institution_net":180.0,"retail_net":-3646.0}}},"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 3.16x (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":30,"summary":"RSI 23","metrics":[{"name":"RSI (14)","value":22.7,"unit":"","percentile":23,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.5,"unit":"%","percentile":36,"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":"B","percentile":80,"summary":"순차입금비율 0.2x","metrics":[{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.16x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.5%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 23"},"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":null,"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 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 23 (30 이하 과매도 구간)"],"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":["RSI 23 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.2,"current_pbr":0.16,"per_5y_high":3.63,"per_5y_low":0.27,"per_5y_avg":1.6,"per_percentile":66.7,"pbr_5y_high":0.19,"pbr_5y_low":0.14,"pbr_5y_avg":0.16,"pbr_percentile":44.4,"per_5y_median":1.21,"pbr_5y_median":0.17,"history":[{"quarter":"2024-Q2","per":0.27,"pbr":0.15},{"quarter":"2024-Q3","per":0.29,"pbr":0.15},{"quarter":"2024-Q4","per":0.32,"pbr":0.15},{"quarter":"2025-Q1","per":0.54,"pbr":0.14},{"quarter":"2025-Q2","per":1.59,"pbr":0.19},{"quarter":"2025-Q3","per":3.37,"pbr":0.17},{"quarter":"2025-Q4","per":3.22,"pbr":0.17},{"quarter":"2026-Q1","per":3.63,"pbr":0.17},{"quarter":"2026-Q2","per":1.21,"pbr":0.17},{"quarter":"현재","per":3.2,"pbr":0.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7212.5962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7314.9683,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7377.1475,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7328.7407,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9758.7461,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8703.4854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":9060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":9420.0,"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":0.27,"eps":27160.39,"close":7212.6,"source":"reported"},{"date":"2024-07","per":0.27,"eps":27160.39,"close":7380.11,"source":"reported"},{"date":"2024-08","per":0.27,"eps":27160.39,"close":7370.81,"source":"reported"},{"date":"2024-09","per":0.29,"eps":25630.12,"close":7314.97,"source":"reported"},{"date":"2024-10","per":0.28,"eps":25630.12,"close":7203.29,"source":"reported"},{"date":"2024-11","per":0.28,"eps":25630.12,"close":7287.05,"source":"reported"},{"date":"2024-12","per":0.32,"eps":22747.09,"close":7377.15,"source":"reported"},{"date":"2025-01","per":0.32,"eps":22747.09,"close":7309.38,"source":"reported"},{"date":"2025-02","per":0.33,"eps":22747.09,"close":7522.37,"source":"reported"},{"date":"2025-03","per":0.54,"eps":13492.5,"close":7328.74,"source":"reported"},{"date":"2025-04","per":0.55,"eps":13492.5,"close":7396.51,"source":"reported"},{"date":"2025-05","per":0.66,"eps":13492.5,"close":8839.02,"source":"reported"},{"date":"2025-06","per":1.59,"eps":6140.64,"close":9758.75,"source":"reported"},{"date":"2025-07","per":1.55,"eps":6140.64,"close":9516.71,"source":"reported"},{"date":"2025-08","per":1.4,"eps":6140.64,"close":8616.35,"source":"reported"},{"date":"2025-09","per":3.37,"eps":2578.92,"close":8703.49,"source":"reported"},{"date":"2025-10","per":3.23,"eps":2578.92,"close":8325.91,"source":"reported"},{"date":"2025-11","per":3.37,"eps":2578.92,"close":8684.12,"source":"reported"},{"date":"2025-12","per":3.22,"eps":2876.7,"close":9270.0,"source":"reported"},{"date":"2026-01","per":3.14,"eps":2876.7,"close":9030.0,"source":"reported"},{"date":"2026-02","per":3.48,"eps":2876.7,"close":10010.0,"source":"reported"},{"date":"2026-03","per":3.63,"eps":2499.09,"close":9060.0,"source":"reported"},{"date":"2026-04","per":4.13,"eps":2499.09,"close":10310.0,"source":"reported"},{"date":"2026-05","per":3.68,"eps":2499.09,"close":9190.0,"source":"reported"},{"date":"2026-06","per":1.21,"eps":7814.88,"close":9420.0,"source":"reported"},{"date":"2026-07","per":1.19,"eps":7814.88,"close":9300.0,"source":"reported"},{"date":"2026-08","per":1.2,"eps":7814.88,"close":9380.0,"source":"reported"},{"date":"2026-09","per":1.18,"eps":7814.88,"close":9210.0,"source":"reported"},{"date":"2026-10","per":1.1,"eps":7814.88,"close":8620.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.59,"std":1.34,"upper_1sd":2.92,"lower_1sd":0.25,"current":1.1,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.2796,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 10%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.28,"summary":"배당수익률 3.28%","metrics":[{"name":"배당수익률","value":3.28,"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":"3.2배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:14.048627+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01792202474432933,"dividend_yield":null,"eps":6079.21,"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":null,"total_equity":1251406676140.0,"total_assets":1560018024180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.1,"pbr":0.18,"roe":0.015793160552436798,"dividend_yield":null,"eps":849.9,"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":null,"total_equity":1227227616388.0,"total_assets":1536286638759.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":24.88,"pbr":0.18,"roe":0.007150530407139824,"dividend_yield":null,"eps":378.96,"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":null,"total_equity":1208591668021.0,"total_assets":1495953029989.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":18.61,"pbr":0.18,"roe":0.009652086849864464,"dividend_yield":null,"eps":506.81,"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":null,"total_equity":1197434967772.0,"total_assets":1489718194727.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":12.35,"pbr":0.18,"roe":0.014768984025902711,"dividend_yield":null,"eps":763.42,"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":null,"total_equity":1178798246546.0,"total_assets":1476917155074.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":7.68,"pbr":0.19,"roe":0.02419149921853496,"dividend_yield":null,"eps":1227.51,"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":null,"total_equity":1157147143760.0,"total_assets":1463742193168.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":116.16,"pbr":0.19,"roe":0.0016315344406219127,"dividend_yield":null,"eps":81.18,"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":null,"total_equity":1134629636929.0,"total_assets":1480281617589.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.013207848857371609,"dividend_yield":null,"eps":4068.53,"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":null,"total_equity":1136431007584.0,"total_assets":1427569962263.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.02668023230006847,"dividend_yield":null,"eps":8115.28,"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":null,"total_equity":1122152680167.0,"total_assets":1441723305570.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.03541772129807115,"dividend_yield":null,"eps":10482.1,"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":null,"total_equity":1091857450245.0,"total_assets":1407040676401.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.01033389033937867,"dividend_yield":null,"eps":2964.21,"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":null,"total_equity":1058236503181.0,"total_assets":1345241646591.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.0194750177358494,"dividend_yield":null,"eps":5598.8,"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":null,"total_equity":1060608399754.0,"total_assets":1348405489354.0}],"current_price":8690.0,"change_pct":-0.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-12-21","close":7970.0},{"date":"2016-12-22","close":7970.0},{"date":"2016-12-23","close":7970.0},{"date":"2016-12-26","close":7990.0},{"date":"2016-12-27","close":8140.0},{"date":"2016-12-28","close":8000.0},{"date":"2016-12-29","close":8000.0},{"date":"2017-01-02","close":7900.0},{"date":"2017-01-03","close":7990.0},{"date":"2017-01-04","close":7890.0},{"date":"2017-01-05","close":7970.0},{"date":"2017-01-06","close":7970.0},{"date":"2017-01-09","close":7900.0},{"date":"2017-01-10","close":7850.0},{"date":"2017-01-11","close":7900.0},{"date":"2017-01-12","close":7850.0},{"date":"2017-01-13","close":7900.0},{"date":"2017-01-16","close":7990.0},{"date":"2017-01-17","close":8000.0},{"date":"2017-01-18","close":7950.0},{"date":"2017-01-19","close":7870.0},{"date":"2017-01-20","close":7790.0},{"date":"2017-01-23","close":7790.0},{"date":"2017-01-24","close":7770.0},{"date":"2017-01-25","close":7740.0},{"date":"2017-01-26","close":7860.0},{"date":"2017-01-31","close":7830.0},{"date":"2017-02-01","close":7860.0},{"date":"2017-02-02","close":7900.0},{"date":"2017-02-03","close":7810.0},{"date":"2017-02-06","close":7850.0},{"date":"2017-02-07","close":7970.0},{"date":"2017-02-08","close":7850.0},{"date":"2017-02-09","close":7800.0},{"date":"2017-02-10","close":7780.0},{"date":"2017-02-13","close":7810.0},{"date":"2017-02-14","close":7800.0},{"date":"2017-02-15","close":7770.0},{"date":"2017-02-16","close":7770.0},{"date":"2017-02-17","close":7770.0},{"date":"2017-02-20","close":7820.0},{"date":"2017-02-21","close":7780.0},{"date":"2017-02-22","close":7810.0},{"date":"2017-02-23","close":7860.0},{"date":"2017-02-24","close":7820.0},{"date":"2017-02-27","close":7830.0},{"date":"2017-02-28","close":7930.0},{"date":"2017-03-02","close":7960.0},{"date":"2017-03-03","close":7840.0},{"date":"2017-03-06","close":7810.0},{"date":"2017-03-07","close":7860.0},{"date":"2017-03-08","close":7830.0},{"date":"2017-03-09","close":7800.0},{"date":"2017-03-10","close":7840.0},{"date":"2017-03-13","close":7830.0},{"date":"2017-03-14","close":7820.0},{"date":"2017-03-15","close":7790.0},{"date":"2017-03-16","close":7730.0},{"date":"2017-03-17","close":7710.0},{"date":"2017-03-20","close":7740.0},{"date":"2017-03-21","close":7720.0},{"date":"2017-03-22","close":7720.0},{"date":"2017-03-23","close":7750.0},{"date":"2017-03-24","close":7780.0},{"date":"2017-03-27","close":7750.0},{"date":"2017-03-28","close":7730.0},{"date":"2017-03-29","close":7770.0},{"date":"2017-03-30","close":7760.0},{"date":"2017-03-31","close":7770.0},{"date":"2017-04-03","close":7790.0},{"date":"2017-04-04","close":7760.0},{"date":"2017-04-05","close":7730.0},{"date":"2017-04-06","close":7830.0},{"date":"2017-04-07","close":7820.0},{"date":"2017-04-10","close":7850.0},{"date":"2017-04-11","close":7810.0},{"date":"2017-04-12","close":7840.0},{"date":"2017-04-13","close":7770.0},{"date":"2017-04-14","close":7750.0},{"date":"2017-04-17","close":7800.0},{"date":"2017-04-18","close":7830.0},{"date":"2017-04-19","close":7870.0},{"date":"2017-04-20","close":7820.0},{"date":"2017-04-21","close":7880.0},{"date":"2017-04-24","close":7900.0},{"date":"2017-04-25","close":7880.0},{"date":"2017-04-26","close":7850.0},{"date":"2017-04-27","close":7880.0},{"date":"2017-04-28","close":7940.0},{"date":"2017-05-02","close":7930.0},{"date":"2017-05-04","close":7850.0},{"date":"2017-05-08","close":7900.0},{"date":"2017-05-10","close":7890.0},{"date":"2017-05-11","close":7850.0},{"date":"2017-05-12","close":7830.0},{"date":"2017-05-15","close":7880.0},{"date":"2017-05-16","close":7780.0},{"date":"2017-05-17","close":7820.0},{"date":"2017-05-18","close":7780.0},{"date":"2017-05-19","close":7830.0},{"date":"2017-05-22","close":7800.0},{"date":"2017-05-23","close":7760.0},{"date":"2017-05-24","close":7770.0},{"date":"2017-05-25","close":7860.0},{"date":"2017-05-26","close":7920.0},{"date":"2017-05-29","close":7930.0},{"date":"2017-05-30","close":8030.0},{"date":"2017-05-31","close":8090.0},{"date":"2017-06-01","close":8100.0},{"date":"2017-06-02","close":8150.0},{"date":"2017-06-05","close":8020.0},{"date":"2017-06-07","close":8290.0},{"date":"2017-06-08","close":8200.0},{"date":"2017-06-09","close":8250.0},{"date":"2017-06-12","close":8280.0},{"date":"2017-06-13","close":8300.0},{"date":"2017-06-14","close":8350.0},{"date":"2017-06-15","close":8230.0},{"date":"2017-06-16","close":8150.0},{"date":"2017-06-19","close":8150.0},{"date":"2017-06-20","close":8120.0},{"date":"2017-06-21","close":8130.0},{"date":"2017-06-22","close":8120.0},{"date":"2017-06-23","close":8080.0},{"date":"2017-06-26","close":8070.0},{"date":"2017-06-27","close":8090.0},{"date":"2017-06-28","close":8050.0},{"date":"2017-06-29","close":8090.0},{"date":"2017-06-30","close":8170.0},{"date":"2017-07-03","close":8170.0},{"date":"2017-07-04","close":8100.0},{"date":"2017-07-05","close":8020.0},{"date":"2017-07-06","close":8020.0},{"date":"2017-07-07","close":8080.0},{"date":"2017-07-10","close":8010.0},{"date":"2017-07-11","close":8310.0},{"date":"2017-07-12","close":8240.0},{"date":"2017-07-13","close":8100.0},{"date":"2017-07-14","close":8180.0},{"date":"2017-07-17","close":8110.0},{"date":"2017-07-18","close":7990.0},{"date":"2017-07-19","close":7990.0},{"date":"2017-07-20","close":8010.0},{"date":"2017-07-21","close":8040.0},{"date":"2017-07-24","close":8040.0},{"date":"2017-07-25","close":8150.0},{"date":"2017-07-26","close":8150.0},{"date":"2017-07-27","close":8190.0},{"date":"2017-07-28","close":8050.0},{"date":"2017-07-31","close":8200.0},{"date":"2017-08-01","close":8130.0},{"date":"2017-08-02","close":8100.0},{"date":"2017-08-03","close":8100.0},{"date":"2017-08-04","close":8200.0},{"date":"2017-08-07","close":8050.0},{"date":"2017-08-08","close":8050.0},{"date":"2017-08-09","close":8060.0},{"date":"2017-08-10","close":8000.0},{"date":"2017-08-11","close":7970.0},{"date":"2017-08-14","close":7990.0},{"date":"2017-08-16","close":8060.0},{"date":"2017-08-17","close":8020.0},{"date":"2017-08-18","close":8020.0},{"date":"2017-08-21","close":7990.0},{"date":"2017-08-22","close":8000.0},{"date":"2017-08-23","close":8000.0},{"date":"2017-08-24","close":8030.0},{"date":"2017-08-25","close":7970.0},{"date":"2017-08-28","close":7950.0},{"date":"2017-08-29","close":7950.0},{"date":"2017-08-30","close":8070.0},{"date":"2017-08-31","close":8070.0},{"date":"2017-09-01","close":8140.0},{"date":"2017-09-04","close":8040.0},{"date":"2017-09-05","close":8050.0},{"date":"2017-09-06","close":7970.0},{"date":"2017-09-07","close":7970.0},{"date":"2017-09-08","close":7950.0},{"date":"2017-09-11","close":7890.0},{"date":"2017-09-12","close":7900.0},{"date":"2017-09-13","close":7910.0},{"date":"2017-09-14","close":7900.0},{"date":"2017-09-15","close":7940.0},{"date":"2017-09-18","close":7890.0},{"date":"2017-09-19","close":7810.0},{"date":"2017-09-20","close":7720.0},{"date":"2017-09-21","close":7730.0},{"date":"2017-09-22","close":7710.0},{"date":"2017-09-25","close":7620.0},{"date":"2017-09-26","close":7630.0},{"date":"2017-09-27","close":7710.0},{"date":"2017-09-28","close":7820.0},{"date":"2017-09-29","close":7720.0},{"date":"2017-10-10","close":7790.0},{"date":"2017-10-11","close":7820.0},{"date":"2017-10-12","close":7820.0},{"date":"2017-10-13","close":7750.0},{"date":"2017-10-16","close":7730.0},{"date":"2017-10-17","close":7670.0},{"date":"2017-10-18","close":7680.0},{"date":"2017-10-19","close":7720.0},{"date":"2017-10-20","close":7750.0},{"date":"2017-10-23","close":7610.0},{"date":"2017-10-24","close":7630.0},{"date":"2017-10-25","close":7650.0},{"date":"2017-10-26","close":7610.0},{"date":"2017-10-27","close":7690.0},{"date":"2017-10-30","close":7650.0},{"date":"2017-10-31","close":7650.0},{"date":"2017-11-01","close":7670.0},{"date":"2017-11-02","close":7800.0},{"date":"2017-11-03","close":7750.0},{"date":"2017-11-06","close":7720.0},{"date":"2017-11-07","close":7700.0},{"date":"2017-11-08","close":7720.0},{"date":"2017-11-09","close":7700.0},{"date":"2017-11-10","close":7710.0},{"date":"2017-11-13","close":7730.0},{"date":"2017-11-14","close":7770.0},{"date":"2017-11-15","close":7830.0},{"date":"2017-11-16","close":7600.0},{"date":"2017-11-17","close":7700.0},{"date":"2017-11-20","close":7640.0},{"date":"2017-11-21","close":7640.0},{"date":"2017-11-22","close":7600.0},{"date":"2017-11-23","close":7620.0},{"date":"2017-11-24","close":7620.0},{"date":"2017-11-27","close":7570.0},{"date":"2017-11-28","close":7570.0},{"date":"2017-11-29","close":7550.0},{"date":"2017-11-30","close":7580.0},{"date":"2017-12-01","close":7590.0},{"date":"2017-12-04","close":7610.0},{"date":"2017-12-05","close":7670.0},{"date":"2017-12-06","close":7900.0},{"date":"2017-12-07","close":7900.0},{"date":"2017-12-08","close":8090.0},{"date":"2017-12-11","close":8070.0},{"date":"2017-12-12","close":8000.0},{"date":"2017-12-13","close":7940.0},{"date":"2017-12-14","close":7930.0},{"date":"2017-12-15","close":7860.0},{"date":"2017-12-18","close":7790.0},{"date":"2017-12-19","close":7770.0},{"date":"2017-12-20","close":7810.0},{"date":"2017-12-21","close":7810.0},{"date":"2017-12-22","close":7820.0},{"date":"2017-12-26","close":7770.0},{"date":"2017-12-27","close":7780.0},{"date":"2017-12-28","close":7720.0},{"date":"2018-01-02","close":5910.3042},{"date":"2018-01-03","close":5856.644},{"date":"2018-01-04","close":5741.6572},{"date":"2018-01-05","close":5718.6602},{"date":"2018-01-08","close":5687.9976},{"date":"2018-01-09","close":5703.3291},{"date":"2018-01-10","close":5664.9995},{"date":"2018-01-11","close":5664.9995},{"date":"2018-01-12","close":5680.3311},{"date":"2018-01-15","close":5718.6602},{"date":"2018-01-16","close":5687.9976},{"date":"2018-01-17","close":5710.9946},{"date":"2018-01-18","close":5787.6523},{"date":"2018-01-19","close":5825.981},{"date":"2018-01-22","close":5710.9946},{"date":"2018-01-23","close":5810.6499},{"date":"2018-01-24","close":5825.981},{"date":"2018-01-25","close":5795.3179},{"date":"2018-01-26","close":5741.6572},{"date":"2018-01-29","close":5749.3237},{"date":"2018-01-30","close":5825.981},{"date":"2018-01-31","close":5902.6387},{"date":"2018-02-01","close":5894.9727},{"date":"2018-02-02","close":5795.3179},{"date":"2018-02-05","close":5802.9839},{"date":"2018-02-06","close":5749.3237},{"date":"2018-02-07","close":5802.9839},{"date":"2018-02-08","close":5703.3291},{"date":"2018-02-09","close":5703.3291},{"date":"2018-02-12","close":5787.6523},{"date":"2018-02-13","close":5772.3203},{"date":"2018-02-14","close":5664.9995},{"date":"2018-02-19","close":5664.9995},{"date":"2018-02-20","close":5664.9995},{"date":"2018-02-21","close":5687.9976},{"date":"2018-02-22","close":5649.6689},{"date":"2018-02-23","close":5733.9912},{"date":"2018-02-26","close":5733.9912},{"date":"2018-02-27","close":5825.981},{"date":"2018-02-28","close":5611.3389},{"date":"2018-03-02","close":5611.3389},{"date":"2018-03-05","close":5496.3535},{"date":"2018-03-06","close":5550.0137},{"date":"2018-03-07","close":5588.3418},{"date":"2018-03-08","close":5596.0083},{"date":"2018-03-09","close":5519.3501},{"date":"2018-03-12","close":5504.0186},{"date":"2018-03-13","close":5511.6846},{"date":"2018-03-14","close":5542.3472},{"date":"2018-03-15","close":5527.0161},{"date":"2018-03-16","close":5534.6826},{"date":"2018-03-19","close":5534.6826},{"date":"2018-03-20","close":5534.6826},{"date":"2018-03-21","close":5626.6704},{"date":"2018-03-22","close":5557.6787},{"date":"2018-03-23","close":5519.3501},{"date":"2018-03-26","close":5366.0352},{"date":"2018-03-27","close":5419.6953},{"date":"2018-03-28","close":5312.3745},{"date":"2018-03-29","close":5519.3501},{"date":"2018-03-30","close":5511.6846},{"date":"2018-04-02","close":5527.0161},{"date":"2018-04-03","close":5519.3501},{"date":"2018-04-04","close":5519.3501},{"date":"2018-04-05","close":5542.3472},{"date":"2018-04-06","close":5542.3472},{"date":"2018-04-09","close":5573.0098},{"date":"2018-04-10","close":5542.3472},{"date":"2018-04-11","close":5542.3472},{"date":"2018-04-12","close":5504.0186},{"date":"2018-04-13","close":5504.0186},{"date":"2018-04-16","close":5504.0186},{"date":"2018-04-17","close":5573.0098},{"date":"2018-04-18","close":5488.687},{"date":"2018-04-19","close":5465.6904},{"date":"2018-04-20","close":5626.6704},{"date":"2018-04-23","close":5557.6787},{"date":"2018-04-24","close":5557.6787},{"date":"2018-04-25","close":5619.0054},{"date":"2018-04-26","close":5596.0083},{"date":"2018-04-27","close":5496.3535},{"date":"2018-04-30","close":5527.0161},{"date":"2018-05-02","close":5511.6846},{"date":"2018-05-03","close":5511.6846},{"date":"2018-05-04","close":5488.687},{"date":"2018-05-08","close":5358.3701},{"date":"2018-05-09","close":5404.3633},{"date":"2018-05-10","close":5504.0186},{"date":"2018-05-11","close":5672.665},{"date":"2018-05-14","close":5664.9995},{"date":"2018-05-15","close":5642.0024},{"date":"2018-05-16","close":5642.0024},{"date":"2018-05-17","close":5642.0024},{"date":"2018-05-18","close":5642.0024},{"date":"2018-05-21","close":5756.9888},{"date":"2018-05-23","close":5764.6548},{"date":"2018-05-24","close":5649.6689},{"date":"2018-05-25","close":5802.9839},{"date":"2018-05-28","close":5787.6523},{"date":"2018-05-29","close":5672.665},{"date":"2018-05-30","close":5596.0083},{"date":"2018-05-31","close":5573.0098},{"date":"2018-06-01","close":5626.6704},{"date":"2018-06-04","close":5588.3418},{"date":"2018-06-05","close":5664.9995},{"date":"2018-06-07","close":5565.3452},{"date":"2018-06-08","close":5557.6787},{"date":"2018-06-11","close":5519.3501},{"date":"2018-06-12","close":5511.6846},{"date":"2018-06-14","close":5435.0273},{"date":"2018-06-15","close":5419.6953},{"date":"2018-06-18","close":5381.3667},{"date":"2018-06-19","close":5381.3667},{"date":"2018-06-20","close":5381.3667},{"date":"2018-06-21","close":5366.0352},{"date":"2018-06-22","close":5289.377},{"date":"2018-06-25","close":5350.7031},{"date":"2018-06-26","close":5358.3701},{"date":"2018-06-27","close":5212.7197},{"date":"2018-06-28","close":5105.3989},{"date":"2018-06-29","close":5105.3989},{"date":"2018-07-02","close":4913.7549},{"date":"2018-07-03","close":4975.0811},{"date":"2018-07-04","close":4959.7495},{"date":"2018-07-05","close":5059.4048},{"date":"2018-07-06","close":4975.0811},{"date":"2018-07-09","close":5005.7437},{"date":"2018-07-10","close":4975.0811},{"date":"2018-07-11","close":4975.0811},{"date":"2018-07-12","close":4982.7476},{"date":"2018-07-13","close":4998.0786},{"date":"2018-07-16","close":4998.0786},{"date":"2018-07-17","close":4929.0869},{"date":"2018-07-18","close":4990.4121},{"date":"2018-07-19","close":5243.3828},{"date":"2018-07-20","close":4929.0869},{"date":"2018-07-23","close":4890.7578},{"date":"2018-07-24","close":4860.0942},{"date":"2018-07-25","close":4860.0942},{"date":"2018-07-26","close":4883.0918},{"date":"2018-07-27","close":5074.7358},{"date":"2018-07-30","close":5113.0649},{"date":"2018-07-31","close":5228.0518},{"date":"2018-08-01","close":5097.7339},{"date":"2018-08-02","close":5036.4062},{"date":"2018-08-03","close":5036.4062},{"date":"2018-08-06","close":4998.0786},{"date":"2018-08-07","close":5013.4102},{"date":"2018-08-08","close":5136.062},{"date":"2018-08-09","close":5143.728},{"date":"2018-08-10","close":5189.7227},{"date":"2018-08-13","close":5143.728},{"date":"2018-08-14","close":5082.4023},{"date":"2018-08-16","close":5090.0674},{"date":"2018-08-17","close":5028.7417},{"date":"2018-08-20","close":5044.0732},{"date":"2018-08-21","close":5266.3804},{"date":"2018-08-22","close":5243.3828},{"date":"2018-08-23","close":5281.7119},{"date":"2018-08-24","close":5235.7168},{"date":"2018-08-27","close":5235.7168},{"date":"2018-08-28","close":5274.0459},{"date":"2018-08-29","close":5274.0459},{"date":"2018-08-30","close":5266.3804},{"date":"2018-08-31","close":5197.3882},{"date":"2018-09-03","close":5197.3882},{"date":"2018-09-04","close":5243.3828},{"date":"2018-09-05","close":5189.7227},{"date":"2018-09-06","close":5143.728},{"date":"2018-09-07","close":5151.394},{"date":"2018-09-10","close":5174.3911},{"date":"2018-09-11","close":5143.728},{"date":"2018-09-12","close":5143.728},{"date":"2018-09-13","close":5281.7119},{"date":"2018-09-14","close":5343.0371},{"date":"2018-09-17","close":5343.0371},{"date":"2018-09-18","close":5327.7061},{"date":"2018-09-19","close":5396.6978},{"date":"2018-09-20","close":5289.377},{"date":"2018-09-21","close":5419.6953},{"date":"2018-09-27","close":5419.6953},{"date":"2018-09-28","close":5458.0234},{"date":"2018-10-01","close":5289.377},{"date":"2018-10-02","close":5358.3701},{"date":"2018-10-04","close":5473.3555},{"date":"2018-10-05","close":5358.3701},{"date":"2018-10-08","close":5358.3701},{"date":"2018-10-10","close":5212.7197},{"date":"2018-10-11","close":4990.4121},{"date":"2018-10-12","close":5036.4062},{"date":"2018-10-15","close":5136.062},{"date":"2018-10-16","close":5105.3989},{"date":"2018-10-17","close":5036.4062},{"date":"2018-10-18","close":5097.7339},{"date":"2018-10-19","close":5059.4048},{"date":"2018-10-22","close":5059.4048},{"date":"2018-10-23","close":4967.4155},{"date":"2018-10-24","close":4806.4346},{"date":"2018-10-25","close":4890.7578},{"date":"2018-10-26","close":4875.4263},{"date":"2018-10-29","close":4821.7656},{"date":"2018-10-30","close":4745.1084},{"date":"2018-10-31","close":4745.1084},{"date":"2018-11-01","close":4760.4399},{"date":"2018-11-02","close":4821.7656},{"date":"2018-11-05","close":4821.7656},{"date":"2018-11-06","close":4829.4312},{"date":"2018-11-07","close":4867.7598},{"date":"2018-11-08","close":4860.0942},{"date":"2018-11-09","close":4860.0942},{"date":"2018-11-12","close":4798.769},{"date":"2018-11-13","close":4806.4346},{"date":"2018-11-14","close":4783.4365},{"date":"2018-11-15","close":4860.0942},{"date":"2018-11-16","close":4936.7524},{"date":"2018-11-19","close":5005.7437},{"date":"2018-11-20","close":4990.4121},{"date":"2018-11-21","close":4952.0835},{"date":"2018-11-22","close":4898.4233},{"date":"2018-11-23","close":4883.0918},{"date":"2018-11-26","close":4883.0918},{"date":"2018-11-27","close":4890.7578},{"date":"2018-11-28","close":4898.4233},{"date":"2018-11-29","close":4906.0894},{"date":"2018-11-30","close":4929.0869},{"date":"2018-12-03","close":4944.4175},{"date":"2018-12-04","close":4944.4175},{"date":"2018-12-05","close":4944.4175},{"date":"2018-12-06","close":4936.7524},{"date":"2018-12-07","close":4936.7524},{"date":"2018-12-10","close":4936.7524},{"date":"2018-12-11","close":4936.7524},{"date":"2018-12-12","close":4982.7476},{"date":"2018-12-13","close":4944.4175},{"date":"2018-12-14","close":4929.0869},{"date":"2018-12-17","close":4921.4199},{"date":"2018-12-18","close":4921.4199},{"date":"2018-12-19","close":4975.0811},{"date":"2018-12-20","close":4944.4175},{"date":"2018-12-21","close":4944.4175},{"date":"2018-12-24","close":4890.7578},{"date":"2018-12-26","close":4829.4312},{"date":"2018-12-27","close":4971.4736},{"date":"2018-12-28","close":4955.6914},{"date":"2019-01-02","close":4955.6914},{"date":"2019-01-03","close":4884.6704},{"date":"2019-01-04","close":4947.8003},{"date":"2019-01-07","close":4868.8877},{"date":"2019-01-08","close":4868.8877},{"date":"2019-01-09","close":4868.8877},{"date":"2019-01-10","close":4829.4312},{"date":"2019-01-11","close":4924.1265},{"date":"2019-01-14","close":4947.8003},{"date":"2019-01-15","close":4947.8003},{"date":"2019-01-16","close":4947.8003},{"date":"2019-01-17","close":4900.4526},{"date":"2019-01-18","close":4947.8003},{"date":"2019-01-21","close":4947.8003},{"date":"2019-01-22","close":4971.4736},{"date":"2019-01-23","close":4971.4736},{"date":"2019-01-24","close":4971.4736},{"date":"2019-01-25","close":4979.3647},{"date":"2019-01-28","close":4979.3647},{"date":"2019-01-29","close":4979.3647},{"date":"2019-01-30","close":4979.3647},{"date":"2019-01-31","close":5042.4946},{"date":"2019-02-01","close":5105.6245},{"date":"2019-02-07","close":5129.2983},{"date":"2019-02-08","close":5113.5156},{"date":"2019-02-11","close":5129.2983},{"date":"2019-02-12","close":5129.2983},{"date":"2019-02-13","close":5129.2983},{"date":"2019-02-14","close":5137.1899},{"date":"2019-02-15","close":5137.1899},{"date":"2019-02-18","close":5152.9717},{"date":"2019-02-19","close":5152.9717},{"date":"2019-02-20","close":5160.8638},{"date":"2019-02-21","close":5160.8638},{"date":"2019-02-22","close":5137.1899},{"date":"2019-02-25","close":5089.8423},{"date":"2019-02-26","close":5097.7339},{"date":"2019-02-27","close":5105.6245},{"date":"2019-02-28","close":5089.8423},{"date":"2019-03-04","close":5074.0601},{"date":"2019-03-05","close":5058.2769},{"date":"2019-03-06","close":5066.1685},{"date":"2019-03-07","close":5089.8423},{"date":"2019-03-08","close":5081.9507},{"date":"2019-03-11","close":5089.8423},{"date":"2019-03-12","close":5097.7339},{"date":"2019-03-13","close":5074.0601},{"date":"2019-03-14","close":5089.8423},{"date":"2019-03-15","close":5089.8423},{"date":"2019-03-18","close":5066.1685},{"date":"2019-03-19","close":5081.9507},{"date":"2019-03-20","close":5081.9507},{"date":"2019-03-21","close":5066.1685},{"date":"2019-03-22","close":5089.8423},{"date":"2019-03-25","close":5066.1685},{"date":"2019-03-26","close":5010.9297},{"date":"2019-03-27","close":5003.0386},{"date":"2019-03-28","close":5018.8208},{"date":"2019-03-29","close":5010.9297},{"date":"2019-04-01","close":5113.5156},{"date":"2019-04-02","close":5066.1685},{"date":"2019-04-03","close":5034.604},{"date":"2019-04-04","close":5081.9507},{"date":"2019-04-05","close":5105.6245},{"date":"2019-04-08","close":5081.9507},{"date":"2019-04-09","close":5074.0601},{"date":"2019-04-10","close":5208.2104},{"date":"2019-04-11","close":5263.4487},{"date":"2019-04-12","close":5421.2734},{"date":"2019-04-15","close":5476.5122},{"date":"2019-04-16","close":5547.5332},{"date":"2019-04-17","close":5658.0103},{"date":"2019-04-18","close":5673.7935},{"date":"2019-04-19","close":5800.0527},{"date":"2019-04-22","close":5800.0527},{"date":"2019-04-23","close":5713.249},{"date":"2019-04-24","close":5752.7046},{"date":"2019-04-25","close":5752.7046},{"date":"2019-04-26","close":5736.9233},{"date":"2019-04-29","close":5752.7046},{"date":"2019-04-30","close":5744.8135},{"date":"2019-05-02","close":5744.8135},{"date":"2019-05-03","close":5705.3584},{"date":"2019-05-07","close":5721.1396},{"date":"2019-05-08","close":5689.5747},{"date":"2019-05-09","close":5650.1196},{"date":"2019-05-10","close":5697.4668},{"date":"2019-05-13","close":5642.228},{"date":"2019-05-14","close":5681.6841},{"date":"2019-05-15","close":5650.1196},{"date":"2019-05-16","close":5665.9019},{"date":"2019-05-17","close":5634.3369},{"date":"2019-05-20","close":5586.9897},{"date":"2019-05-21","close":5523.8599},{"date":"2019-05-22","close":5555.4238},{"date":"2019-05-23","close":5555.4238},{"date":"2019-05-24","close":5523.8599},{"date":"2019-05-27","close":5334.4707},{"date":"2019-05-28","close":5405.4907},{"date":"2019-05-29","close":5413.3828},{"date":"2019-05-30","close":5429.1646},{"date":"2019-05-31","close":5421.2734},{"date":"2019-06-03","close":5429.1646},{"date":"2019-06-04","close":5444.9473},{"date":"2019-06-05","close":5508.0771},{"date":"2019-06-07","close":5508.0771},{"date":"2019-06-10","close":5515.9683},{"date":"2019-06-11","close":5681.6841},{"date":"2019-06-12","close":5602.7725},{"date":"2019-06-13","close":5650.1196},{"date":"2019-06-14","close":5650.1196},{"date":"2019-06-17","close":5665.9019},{"date":"2019-06-18","close":5658.0103},{"date":"2019-06-19","close":5673.7935},{"date":"2019-06-20","close":5539.6421},{"date":"2019-06-21","close":5555.4238},{"date":"2019-06-24","close":5555.4238},{"date":"2019-06-25","close":5492.2949},{"date":"2019-06-26","close":5523.8599},{"date":"2019-06-27","close":5523.8599},{"date":"2019-06-28","close":5610.6631},{"date":"2019-07-01","close":5681.6841},{"date":"2019-07-02","close":5618.5542},{"date":"2019-07-03","close":5579.0981},{"date":"2019-07-04","close":5492.2949},{"date":"2019-07-05","close":5515.9683},{"date":"2019-07-08","close":5492.2949},{"date":"2019-07-09","close":5373.9263},{"date":"2019-07-10","close":5484.4033},{"date":"2019-07-11","close":5389.709},{"date":"2019-07-12","close":5381.8179},{"date":"2019-07-15","close":5381.8179},{"date":"2019-07-16","close":5358.144},{"date":"2019-07-17","close":5358.144},{"date":"2019-07-18","close":5358.144},{"date":"2019-07-19","close":5334.4707},{"date":"2019-07-22","close":5326.5791},{"date":"2019-07-23","close":5247.6665},{"date":"2019-07-24","close":5200.3193},{"date":"2019-07-25","close":5168.7544},{"date":"2019-07-26","close":5137.1899},{"date":"2019-07-29","close":4971.4736},{"date":"2019-07-30","close":5034.604},{"date":"2019-07-31","close":5066.1685},{"date":"2019-08-01","close":5050.3857},{"date":"2019-08-02","close":5105.6245},{"date":"2019-08-05","close":4971.4736},{"date":"2019-08-06","close":4908.3433},{"date":"2019-08-07","close":4963.582},{"date":"2019-08-08","close":5042.4946},{"date":"2019-08-09","close":5074.0601},{"date":"2019-08-12","close":5074.0601},{"date":"2019-08-13","close":5105.6245},{"date":"2019-08-14","close":5137.1899},{"date":"2019-08-16","close":5121.4067},{"date":"2019-08-19","close":5208.2104},{"date":"2019-08-20","close":5287.1226},{"date":"2019-08-21","close":5310.7964},{"date":"2019-08-22","close":5334.4707},{"date":"2019-08-23","close":5358.144},{"date":"2019-08-26","close":5366.0352},{"date":"2019-08-27","close":5373.9263},{"date":"2019-08-28","close":5342.3608},{"date":"2019-08-29","close":5366.0352},{"date":"2019-08-30","close":5373.9263},{"date":"2019-09-02","close":5405.4907},{"date":"2019-09-03","close":5405.4907},{"date":"2019-09-04","close":5405.4907},{"date":"2019-09-05","close":5413.3828},{"date":"2019-09-06","close":5421.2734},{"date":"2019-09-09","close":5342.3608},{"date":"2019-09-10","close":5326.5791},{"date":"2019-09-11","close":5350.2534},{"date":"2019-09-16","close":5358.144},{"date":"2019-09-17","close":5342.3608},{"date":"2019-09-18","close":5350.2534},{"date":"2019-09-19","close":5358.144},{"date":"2019-09-20","close":5366.0352},{"date":"2019-09-23","close":5334.4707},{"date":"2019-09-24","close":5373.9263},{"date":"2019-09-25","close":5216.1016},{"date":"2019-09-26","close":5216.1016},{"date":"2019-09-27","close":5239.7754},{"date":"2019-09-30","close":5295.0137},{"date":"2019-10-01","close":5318.688},{"date":"2019-10-02","close":5318.688},{"date":"2019-10-04","close":5381.8179},{"date":"2019-10-07","close":5350.2534},{"date":"2019-10-08","close":5302.9053},{"date":"2019-10-10","close":5302.9053},{"date":"2019-10-11","close":5302.9053},{"date":"2019-10-14","close":5295.0137},{"date":"2019-10-15","close":5279.2314},{"date":"2019-10-16","close":5279.2314},{"date":"2019-10-17","close":5279.2314},{"date":"2019-10-18","close":5279.2314},{"date":"2019-10-21","close":5279.2314},{"date":"2019-10-22","close":5279.2314},{"date":"2019-10-23","close":5263.4487},{"date":"2019-10-24","close":5208.2104},{"date":"2019-10-25","close":5247.6665},{"date":"2019-10-28","close":5192.4282},{"date":"2019-10-29","close":5208.2104},{"date":"2019-10-30","close":5231.8838},{"date":"2019-10-31","close":5231.8838},{"date":"2019-11-01","close":5263.4487},{"date":"2019-11-04","close":5342.3608},{"date":"2019-11-05","close":5334.4707},{"date":"2019-11-06","close":5350.2534},{"date":"2019-11-07","close":5176.6455},{"date":"2019-11-08","close":5239.7754},{"date":"2019-11-11","close":5263.4487},{"date":"2019-11-12","close":5326.5791},{"date":"2019-11-13","close":5334.4707},{"date":"2019-11-14","close":5342.3608},{"date":"2019-11-15","close":5334.4707},{"date":"2019-11-18","close":5326.5791},{"date":"2019-11-19","close":5326.5791},{"date":"2019-11-20","close":5271.3398},{"date":"2019-11-21","close":5271.3398},{"date":"2019-11-22","close":5137.1899},{"date":"2019-11-25","close":5200.3193},{"date":"2019-11-26","close":5184.5366},{"date":"2019-11-27","close":5168.7544},{"date":"2019-11-28","close":5168.7544},{"date":"2019-11-29","close":5145.0806},{"date":"2019-12-02","close":5121.4067},{"date":"2019-12-03","close":5121.4067},{"date":"2019-12-04","close":5121.4067},{"date":"2019-12-05","close":5121.4067},{"date":"2019-12-06","close":5121.4067},{"date":"2019-12-09","close":5089.8423},{"date":"2019-12-10","close":5074.0601},{"date":"2019-12-11","close":5074.0601},{"date":"2019-12-12","close":5097.7339},{"date":"2019-12-13","close":5129.2983},{"date":"2019-12-16","close":5081.9507},{"date":"2019-12-17","close":5113.5156},{"date":"2019-12-18","close":5121.4067},{"date":"2019-12-19","close":5129.2983},{"date":"2019-12-20","close":5121.4067},{"date":"2019-12-23","close":5105.6245},{"date":"2019-12-24","close":5113.5156},{"date":"2019-12-26","close":5216.1016},{"date":"2019-12-27","close":5362.1201},{"date":"2019-12-30","close":5362.1201},{"date":"2020-01-02","close":5337.7832},{"date":"2020-01-03","close":5240.438},{"date":"2020-01-06","close":5272.8867},{"date":"2020-01-07","close":5272.8867},{"date":"2020-01-08","close":5199.8774},{"date":"2020-01-09","close":5232.3257},{"date":"2020-01-10","close":5175.541},{"date":"2020-01-13","close":5191.7646},{"date":"2020-01-14","close":5191.7646},{"date":"2020-01-15","close":5118.7559},{"date":"2020-01-16","close":5110.6436},{"date":"2020-01-17","close":5110.6436},{"date":"2020-01-20","close":5118.7559},{"date":"2020-01-21","close":5118.7559},{"date":"2020-01-22","close":5118.7559},{"date":"2020-01-23","close":5118.7559},{"date":"2020-01-28","close":5102.5317},{"date":"2020-01-29","close":5094.4199},{"date":"2020-01-30","close":5086.3076},{"date":"2020-01-31","close":5005.186},{"date":"2020-02-03","close":4948.4014},{"date":"2020-02-04","close":4948.4014},{"date":"2020-02-05","close":4915.9521},{"date":"2020-02-06","close":4932.1768},{"date":"2020-02-07","close":4940.2891},{"date":"2020-02-10","close":4940.2891},{"date":"2020-02-11","close":4948.4014},{"date":"2020-02-12","close":4899.7285},{"date":"2020-02-13","close":4891.6162},{"date":"2020-02-14","close":4834.8311},{"date":"2020-02-17","close":4834.8311},{"date":"2020-02-18","close":4859.168},{"date":"2020-02-19","close":4867.2798},{"date":"2020-02-20","close":4810.4946},{"date":"2020-02-21","close":4818.6074},{"date":"2020-02-24","close":4810.4946},{"date":"2020-02-25","close":4810.4946},{"date":"2020-02-26","close":4802.3833},{"date":"2020-02-27","close":4851.0557},{"date":"2020-02-28","close":4745.5981},{"date":"2020-03-02","close":4680.7007},{"date":"2020-03-03","close":4721.2612},{"date":"2020-03-04","close":4615.8032},{"date":"2020-03-05","close":4640.1406},{"date":"2020-03-06","close":4599.5796},{"date":"2020-03-09","close":4599.5796},{"date":"2020-03-10","close":4599.5796},{"date":"2020-03-11","close":4453.561},{"date":"2020-03-12","close":4453.561},{"date":"2020-03-13","close":3970.8894},{"date":"2020-03-16","close":4056.0669},{"date":"2020-03-17","close":3999.2817},{"date":"2020-03-18","close":3970.8894},{"date":"2020-03-19","close":3654.5161},{"date":"2020-03-20","close":3723.4692},{"date":"2020-03-23","close":3419.2642},{"date":"2020-03-24","close":3439.5444},{"date":"2020-03-25","close":3565.2825},{"date":"2020-03-26","close":3609.8997},{"date":"2020-03-27","close":3577.4507},{"date":"2020-03-30","close":3638.2915},{"date":"2020-03-31","close":3747.8052},{"date":"2020-04-01","close":3828.927},{"date":"2020-04-02","close":3983.0576},{"date":"2020-04-03","close":4003.3376},{"date":"2020-04-06","close":4047.9543},{"date":"2020-04-07","close":4210.1963},{"date":"2020-04-08","close":4177.749},{"date":"2020-04-09","close":4202.085},{"date":"2020-04-10","close":4161.5244},{"date":"2020-04-13","close":4153.4121},{"date":"2020-04-14","close":4177.749},{"date":"2020-04-16","close":4169.6367},{"date":"2020-04-17","close":4234.5337},{"date":"2020-04-20","close":4234.5337},{"date":"2020-04-21","close":4234.5337},{"date":"2020-04-22","close":4234.5337},{"date":"2020-04-23","close":4258.8696},{"date":"2020-04-24","close":4291.3184},{"date":"2020-04-27","close":4380.5518},{"date":"2020-04-28","close":4542.7944},{"date":"2020-04-29","close":4550.9067},{"date":"2020-05-04","close":4494.1226},{"date":"2020-05-06","close":4477.8975},{"date":"2020-05-07","close":4486.0098},{"date":"2020-05-08","close":4534.6826},{"date":"2020-05-11","close":4615.8032},{"date":"2020-05-12","close":4461.6733},{"date":"2020-05-13","close":4242.6455},{"date":"2020-05-14","close":4234.5337},{"date":"2020-05-15","close":4258.8696},{"date":"2020-05-18","close":4242.6455},{"date":"2020-05-19","close":4339.9912},{"date":"2020-05-20","close":4380.5518},{"date":"2020-05-21","close":4380.5518},{"date":"2020-05-22","close":4356.2158},{"date":"2020-05-25","close":4364.3271},{"date":"2020-05-26","close":4461.6733},{"date":"2020-05-27","close":4388.6636},{"date":"2020-05-28","close":4364.3271},{"date":"2020-05-29","close":4356.2158},{"date":"2020-06-01","close":4307.5425},{"date":"2020-06-02","close":4339.9912},{"date":"2020-06-03","close":4348.1035},{"date":"2020-06-04","close":4421.1123},{"date":"2020-06-05","close":4413.0005},{"date":"2020-06-08","close":4477.8975},{"date":"2020-06-09","close":4542.7944},{"date":"2020-06-10","close":4583.3555},{"date":"2020-06-11","close":4705.0371},{"date":"2020-06-12","close":4648.2529},{"date":"2020-06-15","close":4583.3555},{"date":"2020-06-16","close":4664.4766},{"date":"2020-06-17","close":4875.3921},{"date":"2020-06-18","close":5078.1958},{"date":"2020-06-19","close":4907.8403},{"date":"2020-06-22","close":4810.4946},{"date":"2020-06-23","close":4705.0371},{"date":"2020-06-24","close":4632.0278},{"date":"2020-06-25","close":4542.7944},{"date":"2020-06-26","close":4550.9067},{"date":"2020-06-29","close":4623.916},{"date":"2020-06-30","close":4599.5796},{"date":"2020-07-01","close":4713.1494},{"date":"2020-07-02","close":4851.0557},{"date":"2020-07-03","close":4859.168},{"date":"2020-07-06","close":4997.0742},{"date":"2020-07-07","close":4972.7383},{"date":"2020-07-08","close":4883.5044},{"date":"2020-07-09","close":4940.2891},{"date":"2020-07-10","close":4940.2891},{"date":"2020-07-13","close":4940.2891},{"date":"2020-07-14","close":5021.4102},{"date":"2020-07-15","close":4972.7383},{"date":"2020-07-16","close":5029.5225},{"date":"2020-07-17","close":4964.6255},{"date":"2020-07-20","close":4948.4014},{"date":"2020-07-21","close":4915.9521},{"date":"2020-07-22","close":4924.0649},{"date":"2020-07-23","close":4875.3921},{"date":"2020-07-24","close":4883.5044},{"date":"2020-07-27","close":4997.0742},{"date":"2020-07-28","close":5021.4102},{"date":"2020-07-29","close":5013.2979},{"date":"2020-07-30","close":4997.0742},{"date":"2020-07-31","close":4997.0742},{"date":"2020-08-03","close":4948.4014},{"date":"2020-08-04","close":4988.9624},{"date":"2020-08-05","close":4997.0742},{"date":"2020-08-06","close":4907.8403},{"date":"2020-08-07","close":4932.1768},{"date":"2020-08-10","close":4932.1768},{"date":"2020-08-11","close":4948.4014},{"date":"2020-08-12","close":5029.5225},{"date":"2020-08-13","close":4964.6255},{"date":"2020-08-14","close":4988.9624},{"date":"2020-08-18","close":4883.5044},{"date":"2020-08-19","close":4883.5044},{"date":"2020-08-20","close":4826.7192},{"date":"2020-08-21","close":4842.9429},{"date":"2020-08-24","close":4842.9429},{"date":"2020-08-25","close":4924.0649},{"date":"2020-08-26","close":4867.2798},{"date":"2020-08-27","close":4899.7285},{"date":"2020-08-28","close":4891.6162},{"date":"2020-08-31","close":4875.3921},{"date":"2020-09-01","close":4924.0649},{"date":"2020-09-02","close":4932.1768},{"date":"2020-09-03","close":4842.9429},{"date":"2020-09-04","close":4842.9429},{"date":"2020-09-07","close":4883.5044},{"date":"2020-09-08","close":4851.0557},{"date":"2020-09-09","close":4826.7192},{"date":"2020-09-10","close":4875.3921},{"date":"2020-09-11","close":4867.2798},{"date":"2020-09-14","close":4867.2798},{"date":"2020-09-15","close":4867.2798},{"date":"2020-09-16","close":4842.9429},{"date":"2020-09-17","close":4851.0557},{"date":"2020-09-18","close":4851.0557},{"date":"2020-09-21","close":4907.8403},{"date":"2020-09-22","close":4753.71},{"date":"2020-09-23","close":4867.2798},{"date":"2020-09-24","close":4818.6074},{"date":"2020-09-25","close":4826.7192},{"date":"2020-09-28","close":4867.2798},{"date":"2020-09-29","close":4867.2798},{"date":"2020-10-05","close":4899.7285},{"date":"2020-10-06","close":4875.3921},{"date":"2020-10-07","close":4867.2798},{"date":"2020-10-08","close":4932.1768},{"date":"2020-10-12","close":4948.4014},{"date":"2020-10-13","close":4891.6162},{"date":"2020-10-14","close":4867.2798},{"date":"2020-10-15","close":4859.168},{"date":"2020-10-16","close":4810.4946},{"date":"2020-10-19","close":4851.0557},{"date":"2020-10-20","close":4851.0557},{"date":"2020-10-21","close":4859.168},{"date":"2020-10-22","close":4859.168},{"date":"2020-10-23","close":4867.2798},{"date":"2020-10-26","close":4867.2798},{"date":"2020-10-27","close":4842.9429},{"date":"2020-10-28","close":4810.4946},{"date":"2020-10-29","close":4834.8311},{"date":"2020-10-30","close":4818.6074},{"date":"2020-11-02","close":4851.0557},{"date":"2020-11-03","close":4859.168},{"date":"2020-11-04","close":4867.2798},{"date":"2020-11-05","close":4875.3921},{"date":"2020-11-06","close":4851.0557},{"date":"2020-11-09","close":4875.3921},{"date":"2020-11-10","close":4883.5044},{"date":"2020-11-11","close":4997.0742},{"date":"2020-11-12","close":5021.4102},{"date":"2020-11-13","close":5053.8584},{"date":"2020-11-16","close":5102.5317},{"date":"2020-11-17","close":5045.7466},{"date":"2020-11-18","close":5053.8584},{"date":"2020-11-19","close":4997.0742},{"date":"2020-11-20","close":5029.5225},{"date":"2020-11-23","close":5159.3169},{"date":"2020-11-24","close":5183.6533},{"date":"2020-11-25","close":5183.6533},{"date":"2020-11-26","close":5134.9805},{"date":"2020-11-27","close":5102.5317},{"date":"2020-11-30","close":5183.6533},{"date":"2020-12-01","close":5183.6533},{"date":"2020-12-02","close":5183.6533},{"date":"2020-12-03","close":5134.9805},{"date":"2020-12-04","close":5110.6436},{"date":"2020-12-07","close":5094.4199},{"date":"2020-12-08","close":5053.8584},{"date":"2020-12-09","close":5191.7646},{"date":"2020-12-10","close":5110.6436},{"date":"2020-12-11","close":5224.2139},{"date":"2020-12-14","close":5224.2139},{"date":"2020-12-15","close":5175.541},{"date":"2020-12-16","close":5159.3169},{"date":"2020-12-17","close":5167.4282},{"date":"2020-12-18","close":5232.3257},{"date":"2020-12-21","close":5248.5503},{"date":"2020-12-22","close":5337.7832},{"date":"2020-12-23","close":5759.6143},{"date":"2020-12-24","close":5840.7358},{"date":"2020-12-28","close":5751.5029},{"date":"2020-12-29","close":5914.1626},{"date":"2020-12-30","close":5864.1138},{"date":"2021-01-04","close":5997.5786},{"date":"2021-01-05","close":5997.5786},{"date":"2021-01-06","close":5839.0894},{"date":"2021-01-07","close":6114.3599},{"date":"2021-01-08","close":6564.8047},{"date":"2021-01-11","close":6473.0469},{"date":"2021-01-12","close":6481.3887},{"date":"2021-01-13","close":6264.5083},{"date":"2021-01-14","close":6156.0679},{"date":"2021-01-15","close":6164.4097},{"date":"2021-01-18","close":5972.5537},{"date":"2021-01-19","close":6122.7021},{"date":"2021-01-20","close":6264.5083},{"date":"2021-01-21","close":6181.0928},{"date":"2021-01-22","close":6381.29},{"date":"2021-01-25","close":6456.3643},{"date":"2021-01-26","close":6448.022},{"date":"2021-01-27","close":6856.7583},{"date":"2021-01-28","close":6448.022},{"date":"2021-01-29","close":6206.1167},{"date":"2021-02-01","close":6422.998},{"date":"2021-02-02","close":8233.1143},{"date":"2021-02-03","close":7090.3223},{"date":"2021-02-04","close":6589.8291},{"date":"2021-02-05","close":6656.5615},{"date":"2021-02-08","close":6422.998},{"date":"2021-02-09","close":6489.7305},{"date":"2021-02-10","close":6489.7305},{"date":"2021-02-15","close":6823.3926},{"date":"2021-02-16","close":6498.0713},{"date":"2021-02-17","close":6648.2197},{"date":"2021-02-18","close":6347.9243},{"date":"2021-02-19","close":6289.5327},{"date":"2021-02-22","close":6181.0928},{"date":"2021-02-23","close":6331.2407},{"date":"2021-02-24","close":6030.9448},{"date":"2021-02-25","close":6064.311},{"date":"2021-02-26","close":6055.9692},{"date":"2021-03-02","close":6039.2861},{"date":"2021-03-03","close":5964.2114},{"date":"2021-03-04","close":6047.6274},{"date":"2021-03-05","close":6072.6519},{"date":"2021-03-08","close":6022.603},{"date":"2021-03-09","close":5905.8213},{"date":"2021-03-10","close":5889.1382},{"date":"2021-03-11","close":5905.8213},{"date":"2021-03-12","close":5939.1875},{"date":"2021-03-15","close":5922.5044},{"date":"2021-03-16","close":5905.8213},{"date":"2021-03-17","close":5922.5044},{"date":"2021-03-18","close":5905.8213},{"date":"2021-03-19","close":5889.1382},{"date":"2021-03-22","close":5939.1875},{"date":"2021-03-23","close":5872.4551},{"date":"2021-03-24","close":5872.4551},{"date":"2021-03-25","close":5822.4058},{"date":"2021-03-26","close":5814.064},{"date":"2021-03-29","close":5855.7725},{"date":"2021-03-30","close":5855.7725},{"date":"2021-03-31","close":5930.8462},{"date":"2021-04-01","close":5922.5044},{"date":"2021-04-02","close":5889.1382},{"date":"2021-04-05","close":5905.8213},{"date":"2021-04-06","close":5922.5044},{"date":"2021-04-07","close":5964.2114},{"date":"2021-04-08","close":5980.8955},{"date":"2021-04-09","close":6089.3359},{"date":"2021-04-12","close":6080.9941},{"date":"2021-04-13","close":6339.582},{"date":"2021-04-14","close":6272.8501},{"date":"2021-04-15","close":6272.8501},{"date":"2021-04-16","close":6331.2407},{"date":"2021-04-19","close":6389.6313},{"date":"2021-04-20","close":6739.9766},{"date":"2021-04-21","close":7015.2485},{"date":"2021-04-22","close":6998.5654},{"date":"2021-04-23","close":7040.2725},{"date":"2021-04-26","close":7123.6885},{"date":"2021-04-27","close":7090.3223},{"date":"2021-04-28","close":7048.6147},{"date":"2021-04-29","close":7257.1538},{"date":"2021-04-30","close":7457.3501},{"date":"2021-05-03","close":7415.6436},{"date":"2021-05-04","close":7207.104},{"date":"2021-05-06","close":7524.083},{"date":"2021-05-07","close":7607.498},{"date":"2021-05-10","close":7615.8403},{"date":"2021-05-11","close":7507.3994},{"date":"2021-05-12","close":7398.9604},{"date":"2021-05-13","close":7323.8857},{"date":"2021-05-14","close":7315.5439},{"date":"2021-05-17","close":7273.8364},{"date":"2021-05-18","close":7098.6636},{"date":"2021-05-20","close":7098.6636},{"date":"2021-05-21","close":7090.3223},{"date":"2021-05-24","close":7098.6636},{"date":"2021-05-25","close":7132.0303},{"date":"2021-05-26","close":6998.5654},{"date":"2021-05-27","close":6923.4912},{"date":"2021-05-28","close":6998.5654},{"date":"2021-05-31","close":7006.9067},{"date":"2021-06-01","close":7023.5898},{"date":"2021-06-02","close":7182.0801},{"date":"2021-06-03","close":7198.7622},{"date":"2021-06-04","close":7198.7622},{"date":"2021-06-07","close":7298.8608},{"date":"2021-06-08","close":7457.3501},{"date":"2021-06-09","close":7323.8857},{"date":"2021-06-10","close":7415.6436},{"date":"2021-06-11","close":7398.9604},{"date":"2021-06-14","close":7432.3257},{"date":"2021-06-15","close":7382.2764},{"date":"2021-06-16","close":7365.5933},{"date":"2021-06-17","close":7373.9351},{"date":"2021-06-18","close":7307.2031},{"date":"2021-06-21","close":7340.5688},{"date":"2021-06-22","close":7198.7622},{"date":"2021-06-23","close":7198.7622},{"date":"2021-06-24","close":7198.7622},{"date":"2021-06-25","close":7223.7866},{"date":"2021-06-28","close":7207.104},{"date":"2021-06-29","close":7157.0552},{"date":"2021-06-30","close":7165.3955},{"date":"2021-07-01","close":7240.4697},{"date":"2021-07-02","close":7157.0552},{"date":"2021-07-05","close":7123.6885},{"date":"2021-07-06","close":7182.0801},{"date":"2021-07-07","close":7081.981},{"date":"2021-07-08","close":6998.5654},{"date":"2021-07-09","close":6873.4414},{"date":"2021-07-12","close":6906.8076},{"date":"2021-07-13","close":6965.1987},{"date":"2021-07-14","close":6956.8569},{"date":"2021-07-15","close":6973.541},{"date":"2021-07-16","close":6973.541},{"date":"2021-07-19","close":6890.125},{"date":"2021-07-20","close":6906.8076},{"date":"2021-07-21","close":6798.3672},{"date":"2021-07-22","close":6915.1499},{"date":"2021-07-23","close":6923.4912},{"date":"2021-07-26","close":6848.4175},{"date":"2021-07-27","close":6923.4912},{"date":"2021-07-28","close":6948.5156},{"date":"2021-07-29","close":7056.9556},{"date":"2021-07-30","close":6890.125},{"date":"2021-08-02","close":6906.8076},{"date":"2021-08-03","close":6848.4175},{"date":"2021-08-04","close":6848.4175},{"date":"2021-08-05","close":6865.1006},{"date":"2021-08-06","close":6898.4663},{"date":"2021-08-09","close":6881.7832},{"date":"2021-08-10","close":6798.3672},{"date":"2021-08-11","close":6823.3926},{"date":"2021-08-12","close":6831.7344},{"date":"2021-08-13","close":6739.9766},{"date":"2021-08-17","close":6706.6108},{"date":"2021-08-18","close":6706.6108},{"date":"2021-08-19","close":6664.9023},{"date":"2021-08-20","close":6673.2446},{"date":"2021-08-23","close":6706.6108},{"date":"2021-08-24","close":6681.5864},{"date":"2021-08-25","close":6648.2197},{"date":"2021-08-26","close":6648.2197},{"date":"2021-08-27","close":6656.5615},{"date":"2021-08-30","close":6631.5361},{"date":"2021-08-31","close":6564.8047},{"date":"2021-09-01","close":6523.0962},{"date":"2021-09-02","close":6514.7554},{"date":"2021-09-03","close":6589.8291},{"date":"2021-09-06","close":6556.4624},{"date":"2021-09-07","close":6523.0962},{"date":"2021-09-08","close":6573.146},{"date":"2021-09-09","close":6498.0713},{"date":"2021-09-10","close":6506.4131},{"date":"2021-09-13","close":6473.0469},{"date":"2021-09-14","close":6448.022},{"date":"2021-09-15","close":6439.6812},{"date":"2021-09-16","close":6439.6812},{"date":"2021-09-17","close":6473.0469},{"date":"2021-09-23","close":6422.998},{"date":"2021-09-24","close":6439.6812},{"date":"2021-09-27","close":6364.6064},{"date":"2021-09-28","close":6322.8994},{"date":"2021-09-29","close":6139.3853},{"date":"2021-09-30","close":6197.7759},{"date":"2021-10-01","close":6047.6274},{"date":"2021-10-05","close":5830.7466},{"date":"2021-10-06","close":5738.9902},{"date":"2021-10-07","close":5839.0894},{"date":"2021-10-08","close":5864.1138},{"date":"2021-10-12","close":5872.4551},{"date":"2021-10-13","close":5897.48},{"date":"2021-10-14","close":5989.2373},{"date":"2021-10-15","close":6005.9204},{"date":"2021-10-18","close":6030.9448},{"date":"2021-10-19","close":6072.6519},{"date":"2021-10-20","close":6039.2861},{"date":"2021-10-21","close":6064.311},{"date":"2021-10-22","close":6055.9692},{"date":"2021-10-25","close":6055.9692},{"date":"2021-10-26","close":6055.9692},{"date":"2021-10-27","close":5997.5786},{"date":"2021-10-28","close":6005.9204},{"date":"2021-10-29","close":5972.5537},{"date":"2021-11-01","close":5947.5288},{"date":"2021-11-02","close":5955.8706},{"date":"2021-11-03","close":5922.5044},{"date":"2021-11-04","close":5872.4551},{"date":"2021-11-05","close":5872.4551},{"date":"2021-11-08","close":5872.4551},{"date":"2021-11-09","close":5855.7725},{"date":"2021-11-10","close":5814.064},{"date":"2021-11-11","close":5814.064},{"date":"2021-11-12","close":5922.5044},{"date":"2021-11-15","close":6005.9204},{"date":"2021-11-16","close":6022.603},{"date":"2021-11-17","close":6022.603},{"date":"2021-11-18","close":6014.2622},{"date":"2021-11-19","close":6014.2622},{"date":"2021-11-22","close":6014.2622},{"date":"2021-11-23","close":6072.6519},{"date":"2021-11-24","close":5989.2373},{"date":"2021-11-25","close":6022.603},{"date":"2021-11-26","close":6005.9204},{"date":"2021-11-29","close":5997.5786},{"date":"2021-11-30","close":5872.4551},{"date":"2021-12-01","close":5939.1875},{"date":"2021-12-02","close":5980.8955},{"date":"2021-12-03","close":6005.9204},{"date":"2021-12-06","close":5997.5786},{"date":"2021-12-07","close":5972.5537},{"date":"2021-12-08","close":5972.5537},{"date":"2021-12-09","close":5980.8955},{"date":"2021-12-10","close":6106.0186},{"date":"2021-12-13","close":6072.6519},{"date":"2021-12-14","close":6047.6274},{"date":"2021-12-15","close":6080.9941},{"date":"2021-12-16","close":6072.6519},{"date":"2021-12-17","close":6247.8252},{"date":"2021-12-20","close":6164.4097},{"date":"2021-12-21","close":5997.5786},{"date":"2021-12-22","close":6055.9692},{"date":"2021-12-23","close":6005.9204},{"date":"2021-12-24","close":6039.2861},{"date":"2021-12-27","close":6131.0435},{"date":"2021-12-28","close":6156.0679},{"date":"2021-12-29","close":6254.7368},{"date":"2021-12-30","close":6177.5181},{"date":"2022-01-03","close":7200.0},{"date":"2022-01-04","close":6194.6777},{"date":"2022-01-05","close":6168.938},{"date":"2022-01-06","close":6254.7368},{"date":"2022-01-07","close":6297.6367},{"date":"2022-01-10","close":6177.5181},{"date":"2022-01-11","close":6186.0981},{"date":"2022-01-12","close":6143.1982},{"date":"2022-01-13","close":6263.3169},{"date":"2022-01-14","close":6246.1562},{"date":"2022-01-17","close":6203.2578},{"date":"2022-01-18","close":6160.3584},{"date":"2022-01-19","close":6168.938},{"date":"2022-01-20","close":6263.3169},{"date":"2022-01-21","close":6220.417},{"date":"2022-01-24","close":6194.6777},{"date":"2022-01-25","close":6023.0801},{"date":"2022-01-26","close":6023.0801},{"date":"2022-01-27","close":5911.5415},{"date":"2022-01-28","close":5945.8608},{"date":"2022-02-03","close":6031.6602},{"date":"2022-02-04","close":6083.1387},{"date":"2022-02-07","close":6083.1387},{"date":"2022-02-08","close":6083.1387},{"date":"2022-02-09","close":6083.1387},{"date":"2022-02-10","close":6083.1387},{"date":"2022-02-11","close":6074.5591},{"date":"2022-02-14","close":6065.9795},{"date":"2022-02-15","close":5997.3394},{"date":"2022-02-16","close":6083.1387},{"date":"2022-02-17","close":6057.3994},{"date":"2022-02-18","close":6057.3994},{"date":"2022-02-21","close":6057.3994},{"date":"2022-02-22","close":6057.3994},{"date":"2022-02-23","close":6057.3994},{"date":"2022-02-24","close":6057.3994},{"date":"2022-02-25","close":5980.1802},{"date":"2022-02-28","close":5980.1802},{"date":"2022-03-02","close":6091.7188},{"date":"2022-03-03","close":6091.7188},{"date":"2022-03-04","close":6091.7188},{"date":"2022-03-07","close":6005.9204},{"date":"2022-03-08","close":6014.5005},{"date":"2022-03-10","close":6014.5005},{"date":"2022-03-11","close":6014.5005},{"date":"2022-03-14","close":6065.9795},{"date":"2022-03-15","close":6065.9795},{"date":"2022-03-16","close":6065.9795},{"date":"2022-03-17","close":6065.9795},{"date":"2022-03-18","close":6065.9795},{"date":"2022-03-21","close":6065.9795},{"date":"2022-03-22","close":6065.9795},{"date":"2022-03-23","close":6117.4585},{"date":"2022-03-24","close":6160.3584},{"date":"2022-03-25","close":6126.0386},{"date":"2022-03-28","close":6091.7188},{"date":"2022-03-29","close":6083.1387},{"date":"2022-03-30","close":6108.8784},{"date":"2022-03-31","close":6134.6177},{"date":"2022-04-01","close":6117.4585},{"date":"2022-04-04","close":6134.6177},{"date":"2022-04-05","close":6143.1982},{"date":"2022-04-06","close":6134.6177},{"date":"2022-04-07","close":6143.1982},{"date":"2022-04-08","close":6151.7783},{"date":"2022-04-11","close":6168.938},{"date":"2022-04-12","close":6194.6777},{"date":"2022-04-13","close":6220.417},{"date":"2022-04-14","close":6237.5771},{"date":"2022-04-15","close":6220.417},{"date":"2022-04-18","close":6220.417},{"date":"2022-04-19","close":6228.9971},{"date":"2022-04-20","close":6263.3169},{"date":"2022-04-21","close":6263.3169},{"date":"2022-04-22","close":6271.896},{"date":"2022-04-25","close":6237.5771},{"date":"2022-04-26","close":6306.2163},{"date":"2022-04-27","close":6220.417},{"date":"2022-04-28","close":6228.9971},{"date":"2022-04-29","close":6246.1562},{"date":"2022-05-02","close":6366.2754},{"date":"2022-05-03","close":6289.0562},{"date":"2022-05-04","close":6254.7368},{"date":"2022-05-06","close":6220.417},{"date":"2022-05-09","close":7110.0},{"date":"2022-05-10","close":6074.5591},{"date":"2022-05-11","close":6100.2988},{"date":"2022-05-12","close":5980.1802},{"date":"2022-05-13","close":6048.8198},{"date":"2022-05-16","close":6228.9971},{"date":"2022-05-17","close":6349.1157},{"date":"2022-05-18","close":6314.7964},{"date":"2022-05-19","close":6168.938},{"date":"2022-05-20","close":6314.7964},{"date":"2022-05-23","close":6314.7964},{"date":"2022-05-24","close":6203.2578},{"date":"2022-05-25","close":6177.5181},{"date":"2022-05-26","close":6237.5771},{"date":"2022-05-27","close":6271.896},{"date":"2022-05-30","close":6263.3169},{"date":"2022-05-31","close":6263.3169},{"date":"2022-06-02","close":6254.7368},{"date":"2022-06-03","close":6263.3169},{"date":"2022-06-07","close":6263.3169},{"date":"2022-06-08","close":6220.417},{"date":"2022-06-09","close":6263.3169},{"date":"2022-06-10","close":6254.7368},{"date":"2022-06-13","close":6057.3994},{"date":"2022-06-14","close":5954.4409},{"date":"2022-06-15","close":5885.8018},{"date":"2022-06-16","close":5851.4819},{"date":"2022-06-17","close":5842.9023},{"date":"2022-06-20","close":5722.7837},{"date":"2022-06-21","close":5825.7422},{"date":"2022-06-22","close":5774.2632},{"date":"2022-06-23","close":5654.1445},{"date":"2022-06-24","close":5851.4819},{"date":"2022-06-27","close":5911.5415},{"date":"2022-06-28","close":5825.7422},{"date":"2022-06-29","close":5877.2222},{"date":"2022-06-30","close":5757.1035},{"date":"2022-07-01","close":5877.2222},{"date":"2022-07-04","close":5782.8433},{"date":"2022-07-05","close":5808.5825},{"date":"2022-07-06","close":5611.2456},{"date":"2022-07-07","close":5825.7422},{"date":"2022-07-08","close":5860.062},{"date":"2022-07-11","close":5894.3818},{"date":"2022-07-12","close":5705.624},{"date":"2022-07-13","close":5765.6836},{"date":"2022-07-14","close":6289.0562},{"date":"2022-07-15","close":6014.5005},{"date":"2022-07-18","close":5911.5415},{"date":"2022-07-19","close":5877.2222},{"date":"2022-07-20","close":5877.2222},{"date":"2022-07-21","close":5928.7012},{"date":"2022-07-22","close":5928.7012},{"date":"2022-07-25","close":5928.7012},{"date":"2022-07-26","close":5945.8608},{"date":"2022-07-27","close":5945.8608},{"date":"2022-07-28","close":5902.9614},{"date":"2022-07-29","close":5937.2812},{"date":"2022-08-01","close":5954.4409},{"date":"2022-08-02","close":5963.0205},{"date":"2022-08-03","close":5963.0205},{"date":"2022-08-04","close":6014.5005},{"date":"2022-08-05","close":6005.9204},{"date":"2022-08-08","close":6048.8198},{"date":"2022-08-09","close":6031.6602},{"date":"2022-08-10","close":6065.9795},{"date":"2022-08-11","close":6057.3994},{"date":"2022-08-12","close":6143.1982},{"date":"2022-08-16","close":6177.5181},{"date":"2022-08-17","close":6168.938},{"date":"2022-08-18","close":6100.2988},{"date":"2022-08-19","close":6220.417},{"date":"2022-08-22","close":6160.3584},{"date":"2022-08-23","close":6246.1562},{"date":"2022-08-24","close":6211.8374},{"date":"2022-08-25","close":6211.8374},{"date":"2022-08-26","close":6168.938},{"date":"2022-08-29","close":6168.938},{"date":"2022-08-30","close":6220.417},{"date":"2022-08-31","close":6357.6953},{"date":"2022-09-01","close":6331.9556},{"date":"2022-09-02","close":6357.6953},{"date":"2022-09-05","close":6366.2754},{"date":"2022-09-06","close":6486.394},{"date":"2022-09-07","close":6563.6128},{"date":"2022-09-08","close":6555.0327},{"date":"2022-09-13","close":6529.2935},{"date":"2022-09-14","close":6486.394},{"date":"2022-09-15","close":6452.0747},{"date":"2022-09-16","close":6434.9146},{"date":"2022-09-19","close":6366.2754},{"date":"2022-09-20","close":6400.5947},{"date":"2022-09-21","close":6392.0151},{"date":"2022-09-22","close":6469.2339},{"date":"2022-09-23","close":6486.394},{"date":"2022-09-26","close":6177.5181},{"date":"2022-09-27","close":6203.2578},{"date":"2022-09-28","close":6160.3584},{"date":"2022-09-29","close":6280.4766},{"date":"2022-09-30","close":6220.417},{"date":"2022-10-04","close":6254.7368},{"date":"2022-10-05","close":6280.4766},{"date":"2022-10-06","close":6331.9556},{"date":"2022-10-07","close":6434.9146},{"date":"2022-10-11","close":6314.7964},{"date":"2022-10-12","close":6194.6777},{"date":"2022-10-13","close":6168.938},{"date":"2022-10-14","close":6263.3169},{"date":"2022-10-17","close":6280.4766},{"date":"2022-10-18","close":6306.2163},{"date":"2022-10-19","close":6306.2163},{"date":"2022-10-20","close":6323.376},{"date":"2022-10-21","close":6186.0981},{"date":"2022-10-24","close":6323.376},{"date":"2022-10-25","close":6460.6543},{"date":"2022-10-26","close":6443.4941},{"date":"2022-10-27","close":6494.9731},{"date":"2022-10-28","close":6520.7129},{"date":"2022-10-31","close":6503.5537},{"date":"2022-11-01","close":6597.9326},{"date":"2022-11-02","close":6863.9087},{"date":"2022-11-03","close":6735.2109},{"date":"2022-11-04","close":6760.9502},{"date":"2022-11-07","close":6863.9087},{"date":"2022-11-08","close":6881.0684},{"date":"2022-11-09","close":6932.5474},{"date":"2022-11-10","close":7121.3052},{"date":"2022-11-11","close":7138.4653},{"date":"2022-11-14","close":7438.7612},{"date":"2022-11-15","close":7721.8965},{"date":"2022-11-16","close":7842.0151},{"date":"2022-11-17","close":8065.0923},{"date":"2022-11-18","close":7593.1987},{"date":"2022-11-21","close":7678.998},{"date":"2022-11-22","close":7790.5366},{"date":"2022-11-23","close":7644.6777},{"date":"2022-11-24","close":7593.1987},{"date":"2022-11-25","close":7876.3345},{"date":"2022-11-28","close":7713.3174},{"date":"2022-11-29","close":7636.0986},{"date":"2022-11-30","close":7730.4775},{"date":"2022-12-01","close":7987.8745},{"date":"2022-12-02","close":7927.8149},{"date":"2022-12-05","close":8262.4307},{"date":"2022-12-06","close":7558.8799},{"date":"2022-12-07","close":7721.8965},{"date":"2022-12-08","close":7541.7197},{"date":"2022-12-09","close":7515.9805},{"date":"2022-12-12","close":7198.5244},{"date":"2022-12-13","close":7155.6245},{"date":"2022-12-14","close":7121.3052},{"date":"2022-12-15","close":7129.8848},{"date":"2022-12-16","close":7138.4653},{"date":"2022-12-19","close":6992.6064},{"date":"2022-12-20","close":6881.0684},{"date":"2022-12-21","close":6898.2285},{"date":"2022-12-22","close":6872.4888},{"date":"2022-12-23","close":6803.8491},{"date":"2022-12-26","close":6846.749},{"date":"2022-12-27","close":6949.7075},{"date":"2022-12-28","close":7310.7896},{"date":"2022-12-29","close":7239.4644},{"date":"2023-01-02","close":7257.2959},{"date":"2023-01-03","close":7399.9453},{"date":"2023-01-04","close":7667.4131},{"date":"2023-01-05","close":7756.5693},{"date":"2023-01-06","close":7774.4004},{"date":"2023-01-09","close":7774.4004},{"date":"2023-01-10","close":7774.4004},{"date":"2023-01-11","close":7667.4131},{"date":"2023-01-12","close":7542.5947},{"date":"2023-01-13","close":7667.4131},{"date":"2023-01-16","close":7640.6665},{"date":"2023-01-17","close":7613.9194},{"date":"2023-01-18","close":7489.1011},{"date":"2023-01-19","close":7399.9453},{"date":"2023-01-20","close":7453.439},{"date":"2023-01-25","close":7391.0298},{"date":"2023-01-26","close":7462.3545},{"date":"2023-01-27","close":7462.3545},{"date":"2023-01-30","close":7462.3545},{"date":"2023-01-31","close":7587.1729},{"date":"2023-02-01","close":8015.1221},{"date":"2023-02-02","close":8157.771},{"date":"2023-02-03","close":7756.5693},{"date":"2023-02-06","close":7756.5693},{"date":"2023-02-07","close":8032.9531},{"date":"2023-02-08","close":7836.8101},{"date":"2023-02-09","close":7845.7251},{"date":"2023-02-10","close":7729.8228},{"date":"2023-02-13","close":7720.9067},{"date":"2023-02-14","close":7720.9067},{"date":"2023-02-15","close":7596.0884},{"date":"2023-02-16","close":7622.8354},{"date":"2023-02-17","close":7711.9907},{"date":"2023-02-20","close":7783.3164},{"date":"2023-02-21","close":7720.9067},{"date":"2023-02-22","close":8024.0366},{"date":"2023-02-23","close":8246.9277},{"date":"2023-02-24","close":8291.5049},{"date":"2023-02-27","close":8291.5049},{"date":"2023-02-28","close":8344.999},{"date":"2023-03-02","close":8443.0703},{"date":"2023-03-03","close":9361.377},{"date":"2023-03-06","close":10966.1836},{"date":"2023-03-07","close":10832.4502},{"date":"2023-03-08","close":10145.9492},{"date":"2023-03-09","close":10466.9111},{"date":"2023-03-10","close":10030.0469},{"date":"2023-03-13","close":9816.0723},{"date":"2023-03-14","close":9512.9424},{"date":"2023-03-15","close":9753.6621},{"date":"2023-03-16","close":9824.9883},{"date":"2023-03-17","close":9753.6621},{"date":"2023-03-20","close":9530.7734},{"date":"2023-03-21","close":9504.0264},{"date":"2023-03-22","close":9174.1494},{"date":"2023-03-23","close":8942.3438},{"date":"2023-03-24","close":8781.8623},{"date":"2023-03-27","close":8871.0195},{"date":"2023-03-28","close":8853.1875},{"date":"2023-03-29","close":9004.7529},{"date":"2023-03-30","close":8942.3438},{"date":"2023-03-31","close":8933.4277},{"date":"2023-04-03","close":8933.4277},{"date":"2023-04-04","close":8942.3438},{"date":"2023-04-05","close":8906.6816},{"date":"2023-04-06","close":8853.1875},{"date":"2023-04-07","close":9076.0781},{"date":"2023-04-10","close":8915.5967},{"date":"2023-04-11","close":8826.4404},{"date":"2023-04-12","close":8871.0195},{"date":"2023-04-13","close":8862.1035},{"date":"2023-04-14","close":8862.1035},{"date":"2023-04-17","close":8960.1748},{"date":"2023-04-18","close":8871.0195},{"date":"2023-04-19","close":8871.0195},{"date":"2023-04-20","close":8888.8506},{"date":"2023-04-21","close":8826.4404},{"date":"2023-04-24","close":7613.9194},{"date":"2023-04-25","close":7203.8022},{"date":"2023-04-26","close":7221.6333},{"date":"2023-04-27","close":7141.3931},{"date":"2023-04-28","close":7444.5229},{"date":"2023-05-02","close":7426.6924},{"date":"2023-05-03","close":7337.5361},{"date":"2023-05-04","close":7230.5488},{"date":"2023-05-08","close":7284.0425},{"date":"2023-05-09","close":7168.1396},{"date":"2023-05-10","close":7168.1396},{"date":"2023-05-11","close":7177.0552},{"date":"2023-05-12","close":7185.9712},{"date":"2023-05-15","close":7132.4775},{"date":"2023-05-16","close":7034.4058},{"date":"2023-05-17","close":6998.7437},{"date":"2023-05-18","close":7025.4902},{"date":"2023-05-19","close":7061.1523},{"date":"2023-05-22","close":7043.3218},{"date":"2023-05-23","close":7078.9839},{"date":"2023-05-24","close":7061.1523},{"date":"2023-05-25","close":7016.5747},{"date":"2023-05-26","close":6945.25},{"date":"2023-05-30","close":6954.165},{"date":"2023-05-31","close":6954.165},{"date":"2023-06-01","close":6927.4189},{"date":"2023-06-02","close":6998.7437},{"date":"2023-06-05","close":7114.646},{"date":"2023-06-07","close":7043.3218},{"date":"2023-06-08","close":6945.25},{"date":"2023-06-09","close":6989.8281},{"date":"2023-06-12","close":6980.9121},{"date":"2023-06-13","close":6971.9966},{"date":"2023-06-14","close":6998.7437},{"date":"2023-06-15","close":6945.25},{"date":"2023-06-16","close":6900.6719},{"date":"2023-06-19","close":6784.7695},{"date":"2023-06-20","close":6758.0225},{"date":"2023-06-21","close":6686.6973},{"date":"2023-06-22","close":6704.5288},{"date":"2023-06-23","close":6597.5415},{"date":"2023-06-26","close":6606.457},{"date":"2023-06-27","close":6561.8794},{"date":"2023-06-28","close":6526.2168},{"date":"2023-06-29","close":6526.2168},{"date":"2023-06-30","close":6713.4443},{"date":"2023-07-03","close":6686.6973},{"date":"2023-07-04","close":6668.8667},{"date":"2023-07-05","close":6606.457},{"date":"2023-07-06","close":6552.9639},{"date":"2023-07-07","close":6481.6387},{"date":"2023-07-10","close":6481.6387},{"date":"2023-07-11","close":6481.6387},{"date":"2023-07-12","close":6472.7231},{"date":"2023-07-13","close":6499.4702},{"date":"2023-07-14","close":6463.8076},{"date":"2023-07-17","close":6490.5542},{"date":"2023-07-18","close":6463.8076},{"date":"2023-07-19","close":6437.061},{"date":"2023-07-20","close":6419.23},{"date":"2023-07-21","close":6330.0737},{"date":"2023-07-24","close":6133.9307},{"date":"2023-07-25","close":6125.0151},{"date":"2023-07-26","close":5919.9565},{"date":"2023-07-27","close":6071.5215},{"date":"2023-07-28","close":6151.7617},{"date":"2023-07-31","close":6062.606},{"date":"2023-08-01","close":6133.9307},{"date":"2023-08-02","close":6080.437},{"date":"2023-08-03","close":6044.7744},{"date":"2023-08-04","close":6053.6899},{"date":"2023-08-07","close":6026.9434},{"date":"2023-08-08","close":6018.0278},{"date":"2023-08-09","close":5991.2812},{"date":"2023-08-10","close":6009.1123},{"date":"2023-08-11","close":6009.1123},{"date":"2023-08-14","close":5973.4497},{"date":"2023-08-16","close":5911.0405},{"date":"2023-08-17","close":5911.0405},{"date":"2023-08-18","close":5973.4497},{"date":"2023-08-21","close":5928.8721},{"date":"2023-08-22","close":5893.2095},{"date":"2023-08-23","close":5857.5469},{"date":"2023-08-24","close":5857.5469},{"date":"2023-08-25","close":5857.5469},{"date":"2023-08-28","close":5928.8721},{"date":"2023-08-29","close":5982.3657},{"date":"2023-08-30","close":6125.0151},{"date":"2023-08-31","close":6142.8462},{"date":"2023-09-01","close":6142.8462},{"date":"2023-09-04","close":6116.0991},{"date":"2023-09-05","close":6089.3525},{"date":"2023-09-06","close":6080.437},{"date":"2023-09-07","close":6035.8594},{"date":"2023-09-08","close":6035.8594},{"date":"2023-09-11","close":6000.1963},{"date":"2023-09-12","close":5982.3657},{"date":"2023-09-13","close":6018.0278},{"date":"2023-09-14","close":6089.3525},{"date":"2023-09-15","close":6187.4243},{"date":"2023-09-18","close":6205.2554},{"date":"2023-09-19","close":6178.5088},{"date":"2023-09-20","close":6133.9307},{"date":"2023-09-21","close":6009.1123},{"date":"2023-09-22","close":5982.3657},{"date":"2023-09-25","close":5982.3657},{"date":"2023-09-26","close":5973.4497},{"date":"2023-09-27","close":6000.1963},{"date":"2023-10-04","close":5928.8721},{"date":"2023-10-05","close":5884.2939},{"date":"2023-10-06","close":5812.9692},{"date":"2023-10-10","close":5759.4756},{"date":"2023-10-11","close":5812.9692},{"date":"2023-10-12","close":5830.7998},{"date":"2023-10-13","close":5848.6313},{"date":"2023-10-16","close":5795.1377},{"date":"2023-10-17","close":5795.1377},{"date":"2023-10-18","close":5777.3071},{"date":"2023-10-19","close":5750.5601},{"date":"2023-10-20","close":5705.9819},{"date":"2023-10-23","close":5625.7412},{"date":"2023-10-24","close":5723.813},{"date":"2023-10-25","close":5652.4883},{"date":"2023-10-26","close":5661.4043},{"date":"2023-10-27","close":5697.0664},{"date":"2023-10-30","close":5697.0664},{"date":"2023-10-31","close":5625.7412},{"date":"2023-11-01","close":5866.4629},{"date":"2023-11-02","close":5866.4629},{"date":"2023-11-03","close":5866.4629},{"date":"2023-11-06","close":6009.1123},{"date":"2023-11-07","close":5946.7026},{"date":"2023-11-08","close":6018.0278},{"date":"2023-11-09","close":6044.7744},{"date":"2023-11-10","close":6089.3525},{"date":"2023-11-13","close":6018.0278},{"date":"2023-11-14","close":6071.5215},{"date":"2023-11-15","close":6080.437},{"date":"2023-11-16","close":6285.4956},{"date":"2023-11-17","close":6223.0864},{"date":"2023-11-20","close":6214.1709},{"date":"2023-11-21","close":6267.6646},{"date":"2023-11-22","close":6258.7485},{"date":"2023-11-23","close":6285.4956},{"date":"2023-11-24","close":6294.4116},{"date":"2023-11-27","close":6285.4956},{"date":"2023-11-28","close":6178.5088},{"date":"2023-11-29","close":6026.9434},{"date":"2023-11-30","close":6249.8335},{"date":"2023-12-01","close":6276.5801},{"date":"2023-12-04","close":6437.061},{"date":"2023-12-05","close":6383.5674},{"date":"2023-12-06","close":6410.3145},{"date":"2023-12-07","close":6392.4829},{"date":"2023-12-08","close":6356.8208},{"date":"2023-12-11","close":6365.7358},{"date":"2023-12-12","close":6535.1323},{"date":"2023-12-13","close":6508.3857},{"date":"2023-12-14","close":6544.0479},{"date":"2023-12-15","close":6552.9639},{"date":"2023-12-18","close":6526.2168},{"date":"2023-12-19","close":6526.2168},{"date":"2023-12-20","close":6633.2041},{"date":"2023-12-21","close":6651.0352},{"date":"2023-12-22","close":6552.9639},{"date":"2023-12-26","close":6472.7231},{"date":"2023-12-27","close":6486.6831},{"date":"2023-12-28","close":6542.5229},{"date":"2024-01-02","close":6495.9897},{"date":"2024-01-03","close":6505.2959},{"date":"2024-01-04","close":6458.7637},{"date":"2024-01-05","close":6449.457},{"date":"2024-01-08","close":6514.603},{"date":"2024-01-09","close":6514.603},{"date":"2024-01-10","close":6468.0698},{"date":"2024-01-11","close":6514.603},{"date":"2024-01-12","close":6514.603},{"date":"2024-01-15","close":6523.9097},{"date":"2024-01-16","close":6486.6831},{"date":"2024-01-17","close":6384.3105},{"date":"2024-01-18","close":6468.0698},{"date":"2024-01-19","close":6468.0698},{"date":"2024-01-22","close":6468.0698},{"date":"2024-01-23","close":6495.9897},{"date":"2024-01-24","close":6402.9238},{"date":"2024-01-25","close":6365.6978},{"date":"2024-01-26","close":6477.3765},{"date":"2024-01-29","close":6468.0698},{"date":"2024-01-30","close":6579.749},{"date":"2024-01-31","close":6551.8291},{"date":"2024-02-01","close":6654.2012},{"date":"2024-02-02","close":6654.2012},{"date":"2024-02-05","close":6654.2012},{"date":"2024-02-06","close":6616.9751},{"date":"2024-02-07","close":6831.0264},{"date":"2024-02-08","close":6952.0117},{"date":"2024-02-13","close":6914.7856},{"date":"2024-02-14","close":6877.5596},{"date":"2024-02-15","close":6756.5737},{"date":"2024-02-16","close":6821.7197},{"date":"2024-02-19","close":6989.2378},{"date":"2024-02-20","close":7100.917},{"date":"2024-02-21","close":7072.9971},{"date":"2024-02-22","close":7110.2241},{"date":"2024-02-23","close":7072.9971},{"date":"2024-02-26","close":6998.5449},{"date":"2024-02-27","close":6979.9316},{"date":"2024-02-28","close":6849.6396},{"date":"2024-02-29","close":7072.9971},{"date":"2024-03-04","close":7231.2095},{"date":"2024-03-05","close":7138.1431},{"date":"2024-03-06","close":7156.7563},{"date":"2024-03-07","close":7128.8369},{"date":"2024-03-08","close":6989.2378},{"date":"2024-03-11","close":6970.625},{"date":"2024-03-12","close":6942.7056},{"date":"2024-03-13","close":6979.9316},{"date":"2024-03-14","close":6979.9316},{"date":"2024-03-15","close":7026.4648},{"date":"2024-03-18","close":6933.3989},{"date":"2024-03-19","close":6970.625},{"date":"2024-03-20","close":6933.3989},{"date":"2024-03-21","close":6961.3188},{"date":"2024-03-22","close":6998.5449},{"date":"2024-03-25","close":6998.5449},{"date":"2024-03-26","close":6979.9316},{"date":"2024-03-27","close":6979.9316},{"date":"2024-03-28","close":7035.771},{"date":"2024-03-29","close":6989.2378},{"date":"2024-04-01","close":6886.8657},{"date":"2024-04-02","close":7017.1577},{"date":"2024-04-03","close":6961.3188},{"date":"2024-04-04","close":6933.3989},{"date":"2024-04-05","close":6952.0117},{"date":"2024-04-08","close":6868.2524},{"date":"2024-04-09","close":6952.0117},{"date":"2024-04-11","close":6914.7856},{"date":"2024-04-12","close":6793.8003},{"date":"2024-04-15","close":6849.6396},{"date":"2024-04-16","close":6812.4136},{"date":"2024-04-17","close":6812.4136},{"date":"2024-04-18","close":6858.9463},{"date":"2024-04-19","close":6803.1064},{"date":"2024-04-22","close":6831.0264},{"date":"2024-04-23","close":6952.0117},{"date":"2024-04-24","close":7017.1577},{"date":"2024-04-25","close":7026.4648},{"date":"2024-04-26","close":7026.4648},{"date":"2024-04-29","close":7045.0776},{"date":"2024-04-30","close":7147.4502},{"date":"2024-05-02","close":7100.917},{"date":"2024-05-03","close":6961.3188},{"date":"2024-05-07","close":7035.771},{"date":"2024-05-08","close":7054.3843},{"date":"2024-05-09","close":7100.917},{"date":"2024-05-10","close":7119.5303},{"date":"2024-05-13","close":7100.917},{"date":"2024-05-14","close":7110.2241},{"date":"2024-05-16","close":7072.9971},{"date":"2024-05-17","close":7128.8369},{"date":"2024-05-20","close":7166.063},{"date":"2024-05-21","close":7138.1431},{"date":"2024-05-22","close":7128.8369},{"date":"2024-05-23","close":7100.917},{"date":"2024-05-24","close":7128.8369},{"date":"2024-05-27","close":7026.4648},{"date":"2024-05-28","close":7100.917},{"date":"2024-05-29","close":7138.1431},{"date":"2024-05-30","close":7100.917},{"date":"2024-05-31","close":7119.5303},{"date":"2024-06-03","close":7166.063},{"date":"2024-06-04","close":7119.5303},{"date":"2024-06-05","close":7147.4502},{"date":"2024-06-07","close":7184.6763},{"date":"2024-06-10","close":7119.5303},{"date":"2024-06-11","close":7203.2896},{"date":"2024-06-12","close":7156.7563},{"date":"2024-06-13","close":7156.7563},{"date":"2024-06-14","close":7119.5303},{"date":"2024-06-17","close":7212.5962},{"date":"2024-06-18","close":7398.7275},{"date":"2024-06-19","close":7249.8223},{"date":"2024-06-20","close":7277.7422},{"date":"2024-06-21","close":7212.5962},{"date":"2024-06-24","close":7268.4355},{"date":"2024-06-25","close":7268.4355},{"date":"2024-06-26","close":7249.8223},{"date":"2024-06-27","close":7156.7563},{"date":"2024-06-28","close":7212.5962},{"date":"2024-07-01","close":7212.5962},{"date":"2024-07-02","close":7175.3696},{"date":"2024-07-03","close":7203.2896},{"date":"2024-07-04","close":7128.8369},{"date":"2024-07-05","close":7147.4502},{"date":"2024-07-08","close":7184.6763},{"date":"2024-07-09","close":7203.2896},{"date":"2024-07-10","close":7166.063},{"date":"2024-07-11","close":7138.1431},{"date":"2024-07-12","close":7156.7563},{"date":"2024-07-15","close":7166.063},{"date":"2024-07-16","close":7156.7563},{"date":"2024-07-17","close":7166.063},{"date":"2024-07-18","close":7138.1431},{"date":"2024-07-19","close":7128.8369},{"date":"2024-07-22","close":7100.917},{"date":"2024-07-23","close":7119.5303},{"date":"2024-07-24","close":7100.917},{"date":"2024-07-25","close":7007.8511},{"date":"2024-07-26","close":7119.5303},{"date":"2024-07-29","close":7408.0337},{"date":"2024-07-30","close":7240.5156},{"date":"2024-07-31","close":7380.1143},{"date":"2024-08-01","close":7314.9683},{"date":"2024-08-02","close":7072.9971},{"date":"2024-08-05","close":6691.4282},{"date":"2024-08-06","close":6793.8003},{"date":"2024-08-07","close":6821.7197},{"date":"2024-08-08","close":6840.333},{"date":"2024-08-09","close":6868.2524},{"date":"2024-08-12","close":6989.2378},{"date":"2024-08-13","close":7054.3843},{"date":"2024-08-14","close":7184.6763},{"date":"2024-08-16","close":7175.3696},{"date":"2024-08-19","close":7221.9023},{"date":"2024-08-20","close":7296.3555},{"date":"2024-08-21","close":7277.7422},{"date":"2024-08-22","close":7259.1289},{"date":"2024-08-23","close":7342.8882},{"date":"2024-08-26","close":7380.1143},{"date":"2024-08-27","close":7426.6475},{"date":"2024-08-28","close":7435.9536},{"date":"2024-08-29","close":7491.793},{"date":"2024-08-30","close":7370.8076},{"date":"2024-09-02","close":7333.5815},{"date":"2024-09-03","close":7370.8076},{"date":"2024-09-04","close":7166.063},{"date":"2024-09-05","close":7184.6763},{"date":"2024-09-06","close":7259.1289},{"date":"2024-09-09","close":7240.5156},{"date":"2024-09-10","close":7166.063},{"date":"2024-09-11","close":7166.063},{"date":"2024-09-12","close":7259.1289},{"date":"2024-09-13","close":7231.2095},{"date":"2024-09-19","close":7314.9683},{"date":"2024-09-20","close":7324.2749},{"date":"2024-09-23","close":7287.0483},{"date":"2024-09-24","close":7221.9023},{"date":"2024-09-25","close":7249.8223},{"date":"2024-09-26","close":7380.1143},{"date":"2024-09-27","close":7324.2749},{"date":"2024-09-30","close":7314.9683},{"date":"2024-10-02","close":7268.4355},{"date":"2024-10-04","close":7193.9829},{"date":"2024-10-07","close":7268.4355},{"date":"2024-10-08","close":7277.7422},{"date":"2024-10-10","close":7314.9683},{"date":"2024-10-11","close":7333.5815},{"date":"2024-10-14","close":7380.1143},{"date":"2024-10-15","close":7398.7275},{"date":"2024-10-16","close":7314.9683},{"date":"2024-10-17","close":7193.9829},{"date":"2024-10-18","close":7166.063},{"date":"2024-10-21","close":7175.3696},{"date":"2024-10-22","close":7184.6763},{"date":"2024-10-23","close":7203.2896},{"date":"2024-10-24","close":7184.6763},{"date":"2024-10-25","close":7072.9971},{"date":"2024-10-28","close":7119.5303},{"date":"2024-10-29","close":7193.9829},{"date":"2024-10-30","close":7193.9829},{"date":"2024-10-31","close":7203.2896},{"date":"2024-11-01","close":7287.0483},{"date":"2024-11-04","close":7287.0483},{"date":"2024-11-05","close":7361.5015},{"date":"2024-11-06","close":7305.6616},{"date":"2024-11-07","close":7314.9683},{"date":"2024-11-08","close":7277.7422},{"date":"2024-11-11","close":7231.2095},{"date":"2024-11-12","close":7026.4648},{"date":"2024-11-13","close":6849.6396},{"date":"2024-11-14","close":6924.0918},{"date":"2024-11-15","close":6868.2524},{"date":"2024-11-18","close":7007.8511},{"date":"2024-11-19","close":7212.5962},{"date":"2024-11-20","close":7259.1289},{"date":"2024-11-21","close":7166.063},{"date":"2024-11-22","close":7231.2095},{"date":"2024-11-25","close":7231.2095},{"date":"2024-11-26","close":7324.2749},{"date":"2024-11-27","close":7352.1948},{"date":"2024-11-28","close":7277.7422},{"date":"2024-11-29","close":7287.0483},{"date":"2024-12-02","close":7156.7563},{"date":"2024-12-03","close":7175.3696},{"date":"2024-12-04","close":7166.063},{"date":"2024-12-05","close":7221.9023},{"date":"2024-12-06","close":7268.4355},{"date":"2024-12-09","close":7156.7563},{"date":"2024-12-10","close":7184.6763},{"date":"2024-12-11","close":7287.0483},{"date":"2024-12-12","close":7324.2749},{"date":"2024-12-13","close":7370.8076},{"date":"2024-12-16","close":7398.7275},{"date":"2024-12-17","close":7352.1948},{"date":"2024-12-18","close":7454.5669},{"date":"2024-12-19","close":7426.6475},{"date":"2024-12-20","close":7314.9683},{"date":"2024-12-23","close":7408.0337},{"date":"2024-12-24","close":7408.0337},{"date":"2024-12-26","close":7333.5815},{"date":"2024-12-27","close":7280.3345},{"date":"2024-12-30","close":7377.1475},{"date":"2025-01-02","close":7386.8286},{"date":"2025-01-03","close":7386.8286},{"date":"2025-01-06","close":7367.4663},{"date":"2025-01-07","close":7396.5098},{"date":"2025-01-08","close":7444.9165},{"date":"2025-01-09","close":7338.4224},{"date":"2025-01-10","close":7299.6968},{"date":"2025-01-13","close":7135.1147},{"date":"2025-01-14","close":7290.0156},{"date":"2025-01-15","close":7290.0156},{"date":"2025-01-16","close":7319.0596},{"date":"2025-01-17","close":7270.6533},{"date":"2025-01-20","close":7260.9717},{"date":"2025-01-21","close":7328.7407},{"date":"2025-01-22","close":7319.0596},{"date":"2025-01-23","close":7299.6968},{"date":"2025-01-24","close":7319.0596},{"date":"2025-01-31","close":7309.3784},{"date":"2025-02-03","close":7328.7407},{"date":"2025-02-04","close":7231.9277},{"date":"2025-02-05","close":7290.0156},{"date":"2025-02-06","close":7367.4663},{"date":"2025-02-07","close":7415.8726},{"date":"2025-02-10","close":7444.9165},{"date":"2025-02-11","close":7590.1357},{"date":"2025-02-12","close":7648.2236},{"date":"2025-02-13","close":7686.9487},{"date":"2025-02-14","close":7686.9487},{"date":"2025-02-17","close":7638.5425},{"date":"2025-02-18","close":7774.0806},{"date":"2025-02-19","close":7745.0366},{"date":"2025-02-20","close":7745.0366},{"date":"2025-02-21","close":7696.6299},{"date":"2025-02-24","close":7667.5864},{"date":"2025-02-25","close":7580.4546},{"date":"2025-02-26","close":7677.2676},{"date":"2025-02-27","close":7667.5864},{"date":"2025-02-28","close":7522.3667},{"date":"2025-03-04","close":7367.4663},{"date":"2025-03-05","close":7425.5537},{"date":"2025-03-06","close":7512.6855},{"date":"2025-03-07","close":7406.1914},{"date":"2025-03-10","close":7435.2354},{"date":"2025-03-11","close":7493.3228},{"date":"2025-03-12","close":7503.0044},{"date":"2025-03-13","close":7503.0044},{"date":"2025-03-14","close":7454.5977},{"date":"2025-03-17","close":7435.2354},{"date":"2025-03-18","close":7473.9604},{"date":"2025-03-19","close":7454.5977},{"date":"2025-03-20","close":7406.1914},{"date":"2025-03-21","close":7406.1914},{"date":"2025-03-24","close":7425.5537},{"date":"2025-03-25","close":7367.4663},{"date":"2025-03-26","close":7386.8286},{"date":"2025-03-27","close":7386.8286},{"date":"2025-03-28","close":7386.8286},{"date":"2025-03-31","close":7328.7407},{"date":"2025-04-01","close":7357.7847},{"date":"2025-04-02","close":7367.4663},{"date":"2025-04-03","close":7328.7407},{"date":"2025-04-04","close":7270.6533},{"date":"2025-04-07","close":6970.5327},{"date":"2025-04-08","close":6941.4893},{"date":"2025-04-09","close":6970.5327},{"date":"2025-04-10","close":7173.8403},{"date":"2025-04-11","close":7135.1147},{"date":"2025-04-14","close":7028.6206},{"date":"2025-04-15","close":7251.2905},{"date":"2025-04-16","close":7154.4775},{"date":"2025-04-17","close":7212.5654},{"date":"2025-04-18","close":7241.6094},{"date":"2025-04-21","close":7173.8403},{"date":"2025-04-22","close":7212.5654},{"date":"2025-04-23","close":7270.6533},{"date":"2025-04-24","close":7290.0156},{"date":"2025-04-25","close":7415.8726},{"date":"2025-04-28","close":7396.5098},{"date":"2025-04-29","close":7386.8286},{"date":"2025-04-30","close":7396.5098},{"date":"2025-05-02","close":7503.0044},{"date":"2025-05-07","close":7599.8174},{"date":"2025-05-08","close":7648.2236},{"date":"2025-05-09","close":7686.9487},{"date":"2025-05-12","close":7745.0366},{"date":"2025-05-13","close":7754.7178},{"date":"2025-05-14","close":7841.8496},{"date":"2025-05-15","close":7774.0806},{"date":"2025-05-16","close":7841.8496},{"date":"2025-05-19","close":7832.1685},{"date":"2025-05-20","close":7938.6626},{"date":"2025-05-21","close":8016.1128},{"date":"2025-05-22","close":7938.6626},{"date":"2025-05-23","close":8413.0459},{"date":"2025-05-26","close":8732.5283},{"date":"2025-05-27","close":8664.7598},{"date":"2025-05-28","close":8742.21},{"date":"2025-05-29","close":8955.1982},{"date":"2025-05-30","close":8839.0234},{"date":"2025-06-02","close":8751.8916},{"date":"2025-06-04","close":9187.5498},{"date":"2025-06-05","close":9177.8682},{"date":"2025-06-09","close":9497.3516},{"date":"2025-06-10","close":9284.3623},{"date":"2025-06-11","close":9332.7695},{"date":"2025-06-12","close":9265.0},{"date":"2025-06-13","close":8877.748},{"date":"2025-06-16","close":9429.582},{"date":"2025-06-17","close":9323.0879},{"date":"2025-06-18","close":9284.3623},{"date":"2025-06-19","close":9429.582},{"date":"2025-06-20","close":9458.626},{"date":"2025-06-23","close":9497.3516},{"date":"2025-06-24","close":9623.208},{"date":"2025-06-25","close":9874.9219},{"date":"2025-06-26","close":9845.8779},{"date":"2025-06-27","close":9661.9336},{"date":"2025-06-30","close":9758.7461},{"date":"2025-07-01","close":10397.7119},{"date":"2025-07-02","close":10542.9307},{"date":"2025-07-03","close":10562.2939},{"date":"2025-07-04","close":10494.5244},{"date":"2025-07-07","close":10426.7559},{"date":"2025-07-08","close":10426.7559},{"date":"2025-07-09","close":10426.7559},{"date":"2025-07-10","close":10542.9307},{"date":"2025-07-11","close":10533.25},{"date":"2025-07-14","close":10843.0508},{"date":"2025-07-15","close":10794.6445},{"date":"2025-07-16","close":10726.876},{"date":"2025-07-17","close":10533.25},{"date":"2025-07-18","close":10446.1182},{"date":"2025-07-21","close":10252.4922},{"date":"2025-07-22","close":9962.0537},{"date":"2025-07-23","close":9778.1084},{"date":"2025-07-24","close":9594.1641},{"date":"2025-07-25","close":9816.834},{"date":"2025-07-28","close":9652.252},{"date":"2025-07-29","close":9681.2959},{"date":"2025-07-30","close":9652.252},{"date":"2025-07-31","close":9516.7139},{"date":"2025-08-01","close":9061.6924},{"date":"2025-08-04","close":9177.8682},{"date":"2025-08-05","close":9177.8682},{"date":"2025-08-06","close":9216.5938},{"date":"2025-08-07","close":9129.4619},{"date":"2025-08-08","close":9071.374},{"date":"2025-08-11","close":8955.1982},{"date":"2025-08-12","close":8955.1982},{"date":"2025-08-13","close":8780.9355},{"date":"2025-08-14","close":8761.5723},{"date":"2025-08-18","close":8616.3535},{"date":"2025-08-19","close":8500.1777},{"date":"2025-08-20","close":8442.0898},{"date":"2025-08-21","close":8461.4521},{"date":"2025-08-22","close":8306.5518},{"date":"2025-08-25","close":8490.4961},{"date":"2025-08-26","close":8529.2217},{"date":"2025-08-27","close":8471.1338},{"date":"2025-08-28","close":8606.6719},{"date":"2025-08-29","close":8616.3535},{"date":"2025-09-01","close":8577.6279},{"date":"2025-09-02","close":8538.9033},{"date":"2025-09-03","close":8548.584},{"date":"2025-09-04","close":8548.584},{"date":"2025-09-05","close":8587.3096},{"date":"2025-09-08","close":8577.6279},{"date":"2025-09-09","close":8616.3535},{"date":"2025-09-10","close":8703.4854},{"date":"2025-09-11","close":8713.166},{"date":"2025-09-12","close":8751.8916},{"date":"2025-09-15","close":8945.5176},{"date":"2025-09-16","close":8926.1543},{"date":"2025-09-17","close":8935.8359},{"date":"2025-09-18","close":8926.1543},{"date":"2025-09-19","close":9180.0},{"date":"2025-09-22","close":8887.4297},{"date":"2025-09-23","close":8829.3418},{"date":"2025-09-24","close":8751.8916},{"date":"2025-09-25","close":8800.2979},{"date":"2025-09-26","close":8635.7158},{"date":"2025-09-29","close":8761.5723},{"date":"2025-09-30","close":8703.4854},{"date":"2025-10-01","close":8587.3096},{"date":"2025-10-02","close":8587.3096},{"date":"2025-10-10","close":8548.584},{"date":"2025-10-13","close":8519.54},{"date":"2025-10-14","close":8364.6396},{"date":"2025-10-15","close":8325.9141},{"date":"2025-10-16","close":8354.958},{"date":"2025-10-17","close":8296.8701},{"date":"2025-10-20","close":8345.2773},{"date":"2025-10-21","close":8364.6396},{"date":"2025-10-22","close":8413.0459},{"date":"2025-10-23","close":8393.6836},{"date":"2025-10-24","close":8374.3213},{"date":"2025-10-27","close":8500.1777},{"date":"2025-10-28","close":8432.4082},{"date":"2025-10-29","close":8374.3213},{"date":"2025-10-30","close":8316.2334},{"date":"2025-10-31","close":8325.9141},{"date":"2025-11-03","close":8277.5078},{"date":"2025-11-04","close":8296.8701},{"date":"2025-11-05","close":8258.1455},{"date":"2025-11-06","close":8393.6836},{"date":"2025-11-07","close":8296.8701},{"date":"2025-11-10","close":8674.4414},{"date":"2025-11-11","close":8635.7158},{"date":"2025-11-12","close":8703.4854},{"date":"2025-11-13","close":8538.9033},{"date":"2025-11-14","close":8519.54},{"date":"2025-11-17","close":8519.54},{"date":"2025-11-18","close":8519.54},{"date":"2025-11-19","close":8567.9463},{"date":"2025-11-20","close":8626.0342},{"date":"2025-11-21","close":8616.3535},{"date":"2025-11-24","close":8558.2656},{"date":"2025-11-25","close":8626.0342},{"date":"2025-11-26","close":8587.3096},{"date":"2025-11-27","close":8742.21},{"date":"2025-11-28","close":8684.1221},{"date":"2025-12-01","close":8693.8037},{"date":"2025-12-02","close":8790.6162},{"date":"2025-12-03","close":8945.5176},{"date":"2025-12-04","close":8945.5176},{"date":"2025-12-05","close":8955.1982},{"date":"2025-12-08","close":8906.792},{"date":"2025-12-09","close":8868.0674},{"date":"2025-12-10","close":8916.4736},{"date":"2025-12-11","close":9032.6494},{"date":"2025-12-12","close":9139.1436},{"date":"2025-12-15","close":9245.6377},{"date":"2025-12-16","close":9294.0439},{"date":"2025-12-17","close":9342.4502},{"date":"2025-12-18","close":9371.4941},{"date":"2025-12-19","close":9419.9004},{"date":"2025-12-22","close":9594.1641},{"date":"2025-12-23","close":9468.3076},{"date":"2025-12-24","close":9352.1318},{"date":"2025-12-26","close":9265.0},{"date":"2025-12-29","close":9280.0},{"date":"2025-12-30","close":9270.0},{"date":"2026-01-02","close":8940.0},{"date":"2026-01-05","close":8950.0},{"date":"2026-01-06","close":8910.0},{"date":"2026-01-07","close":8900.0},{"date":"2026-01-08","close":9000.0},{"date":"2026-01-09","close":8890.0},{"date":"2026-01-12","close":8820.0},{"date":"2026-01-13","close":8880.0},{"date":"2026-01-14","close":8950.0},{"date":"2026-01-15","close":8990.0},{"date":"2026-01-16","close":8890.0},{"date":"2026-01-19","close":8800.0},{"date":"2026-01-20","close":8810.0},{"date":"2026-01-21","close":8670.0},{"date":"2026-01-22","close":8700.0},{"date":"2026-01-23","close":8870.0},{"date":"2026-01-26","close":8960.0},{"date":"2026-01-27","close":8930.0},{"date":"2026-01-28","close":8910.0},{"date":"2026-01-29","close":9020.0},{"date":"2026-01-30","close":9030.0},{"date":"2026-02-02","close":9000.0},{"date":"2026-02-03","close":9100.0},{"date":"2026-02-04","close":9200.0},{"date":"2026-02-05","close":9310.0},{"date":"2026-02-06","close":9160.0},{"date":"2026-02-09","close":9280.0},{"date":"2026-02-10","close":9330.0},{"date":"2026-02-11","close":9430.0},{"date":"2026-02-12","close":9500.0},{"date":"2026-02-13","close":9510.0},{"date":"2026-02-19","close":9710.0},{"date":"2026-02-20","close":10040.0},{"date":"2026-02-23","close":10150.0},{"date":"2026-02-24","close":10000.0},{"date":"2026-02-25","close":10050.0},{"date":"2026-02-26","close":10040.0},{"date":"2026-02-27","close":10010.0},{"date":"2026-03-03","close":9800.0},{"date":"2026-03-04","close":9080.0},{"date":"2026-03-05","close":9410.0},{"date":"2026-03-06","close":9320.0},{"date":"2026-03-09","close":9080.0},{"date":"2026-03-10","close":9220.0},{"date":"2026-03-11","close":9270.0},{"date":"2026-03-12","close":9310.0},{"date":"2026-03-13","close":9310.0},{"date":"2026-03-16","close":9240.0},{"date":"2026-03-17","close":9290.0},{"date":"2026-03-18","close":9200.0},{"date":"2026-03-19","close":9180.0},{"date":"2026-03-20","close":9460.0},{"date":"2026-03-23","close":9230.0},{"date":"2026-03-24","close":9310.0},{"date":"2026-03-25","close":9400.0},{"date":"2026-03-26","close":9410.0},{"date":"2026-03-27","close":9360.0},{"date":"2026-03-30","close":9140.0},{"date":"2026-03-31","close":9060.0},{"date":"2026-04-01","close":9330.0},{"date":"2026-04-02","close":9230.0},{"date":"2026-04-03","close":9250.0},{"date":"2026-04-06","close":9250.0},{"date":"2026-04-07","close":9170.0},{"date":"2026-04-08","close":9310.0},{"date":"2026-04-09","close":9290.0},{"date":"2026-04-10","close":9350.0},{"date":"2026-04-13","close":9190.0},{"date":"2026-04-14","close":9310.0},{"date":"2026-04-15","close":9290.0},{"date":"2026-04-16","close":9320.0},{"date":"2026-04-17","close":9430.0},{"date":"2026-04-20","close":9510.0},{"date":"2026-04-21","close":9640.0},{"date":"2026-04-22","close":9690.0},{"date":"2026-04-23","close":9740.0},{"date":"2026-04-24","close":9880.0},{"date":"2026-04-27","close":9890.0},{"date":"2026-04-28","close":10020.0},{"date":"2026-04-29","close":10240.0},{"date":"2026-04-30","close":10310.0},{"date":"2026-05-04","close":10420.0},{"date":"2026-05-06","close":10550.0},{"date":"2026-05-07","close":10490.0},{"date":"2026-05-08","close":10310.0},{"date":"2026-05-11","close":10550.0},{"date":"2026-05-12","close":10300.0},{"date":"2026-05-13","close":10200.0},{"date":"2026-05-14","close":10170.0},{"date":"2026-05-15","close":9900.0},{"date":"2026-05-18","close":9560.0},{"date":"2026-05-19","close":9390.0},{"date":"2026-05-20","close":9300.0},{"date":"2026-05-21","close":9540.0},{"date":"2026-05-22","close":9500.0},{"date":"2026-05-26","close":9420.0},{"date":"2026-05-27","close":9320.0},{"date":"2026-05-28","close":9200.0},{"date":"2026-05-29","close":9190.0},{"date":"2026-06-01","close":8940.0},{"date":"2026-06-02","close":9210.0},{"date":"2026-06-04","close":9330.0},{"date":"2026-06-05","close":9400.0},{"date":"2026-06-08","close":9390.0},{"date":"2026-06-09","close":9350.0},{"date":"2026-06-10","close":9300.0},{"date":"2026-06-11","close":9320.0},{"date":"2026-06-12","close":9550.0},{"date":"2026-06-15","close":9780.0},{"date":"2026-06-16","close":9840.0},{"date":"2026-06-17","close":9960.0},{"date":"2026-06-18","close":9980.0},{"date":"2026-06-19","close":9520.0},{"date":"2026-06-22","close":9440.0},{"date":"2026-06-23","close":9410.0},{"date":"2026-06-24","close":9400.0},{"date":"2026-06-25","close":9490.0},{"date":"2026-06-26","close":9300.0},{"date":"2026-06-29","close":9420.0},{"date":"2026-06-30","close":9420.0},{"date":"2026-07-01","close":9500.0},{"date":"2026-07-02","close":9330.0},{"date":"2026-07-03","close":9310.0},{"date":"2026-07-06","close":9320.0},{"date":"2026-07-07","close":9220.0},{"date":"2026-07-08","close":9010.0},{"date":"2026-07-09","close":8910.0},{"date":"2026-07-10","close":9120.0},{"date":"2026-07-13","close":8970.0},{"date":"2026-07-14","close":8930.0},{"date":"2026-07-15","close":8950.0},{"date":"2026-07-16","close":9080.0},{"date":"2026-07-20","close":9070.0},{"date":"2026-07-21","close":8900.0},{"date":"2026-07-22","close":8910.0},{"date":"2026-07-23","close":9020.0},{"date":"2026-07-24","close":9390.0},{"date":"2026-07-27","close":9360.0},{"date":"2026-07-28","close":8980.0},{"date":"2026-07-29","close":9050.0},{"date":"2026-07-30","close":9140.0},{"date":"2026-07-31","close":9300.0},{"date":"2026-08-03","close":9210.0},{"date":"2026-08-04","close":9110.0},{"date":"2026-08-05","close":9180.0},{"date":"2026-08-06","close":9200.0},{"date":"2026-08-07","close":9110.0},{"date":"2026-08-10","close":9120.0},{"date":"2026-08-11","close":9200.0},{"date":"2026-08-12","close":9220.0},{"date":"2026-08-13","close":9190.0},{"date":"2026-08-14","close":9260.0},{"date":"2026-08-18","close":9280.0},{"date":"2026-08-19","close":9260.0},{"date":"2026-08-20","close":9270.0},{"date":"2026-08-21","close":9260.0},{"date":"2026-08-24","close":9310.0},{"date":"2026-08-25","close":9340.0},{"date":"2026-08-26","close":9330.0},{"date":"2026-08-27","close":9340.0},{"date":"2026-08-28","close":9430.0},{"date":"2026-08-31","close":9380.0},{"date":"2026-09-01","close":9360.0},{"date":"2026-09-02","close":9360.0},{"date":"2026-09-03","close":9360.0},{"date":"2026-09-04","close":9360.0},{"date":"2026-09-07","close":9350.0},{"date":"2026-09-08","close":9400.0},{"date":"2026-09-09","close":9330.0},{"date":"2026-09-10","close":9280.0},{"date":"2026-09-11","close":9300.0},{"date":"2026-09-14","close":9350.0},{"date":"2026-09-15","close":9270.0},{"date":"2026-09-16","close":9290.0},{"date":"2026-09-17","close":9270.0},{"date":"2026-09-18","close":9300.0},{"date":"2026-09-21","close":9210.0},{"date":"2026-09-22","close":9200.0},{"date":"2026-09-23","close":9190.0},{"date":"2026-09-28","close":9200.0},{"date":"2026-09-29","close":9170.0},{"date":"2026-09-30","close":9210.0},{"date":"2026-10-01","close":9220.0},{"date":"2026-10-02","close":9170.0},{"date":"2026-10-06","close":9110.0},{"date":"2026-10-07","close":9100.0},{"date":"2026-10-08","close":9070.0},{"date":"2026-10-12","close":9090.0},{"date":"2026-10-13","close":8830.0},{"date":"2026-10-14","close":8880.0},{"date":"2026-10-15","close":8880.0},{"date":"2026-10-16","close":8790.0},{"date":"2026-10-19","close":8770.0},{"date":"2026-10-20","close":8780.0},{"date":"2026-10-21","close":8620.0},{"date":"2026-10-22","close":8730.0},{"date":"2026-10-23","close":8620.0}],"chart_data":[{"date":"2024-10-23","open":7259,"high":7259,"low":7147,"close":7203,"volume":183,"rsi_14":40.62,"sma_20":7814.5,"sma_60":7757.17,"sma_120":7716.83},{"date":"2024-10-24","open":7203,"high":7371,"low":7185,"close":7185,"volume":489,"rsi_14":42.62,"sma_20":7809.0,"sma_60":7758.33,"sma_120":7718.33},{"date":"2024-10-25","open":7213,"high":7213,"low":7064,"close":7073,"volume":3393,"rsi_14":40.0,"sma_20":7801.0,"sma_60":7757.83,"sma_120":7718.75},{"date":"2024-10-28","open":7166,"high":7166,"low":7073,"close":7120,"volume":1416,"rsi_14":37.1,"sma_20":7794.0,"sma_60":7759.83,"sma_120":7719.58},{"date":"2024-10-29","open":7166,"high":7352,"low":7073,"close":7194,"volume":6420,"rsi_14":43.48,"sma_20":7784.0,"sma_60":7761.17,"sma_120":7720.92},{"date":"2024-10-30","open":7352,"high":7352,"low":7166,"close":7194,"volume":3899,"rsi_14":40.0,"sma_20":7777.0,"sma_60":7757.33,"sma_120":7721.33},{"date":"2024-10-31","open":7259,"high":7259,"low":7092,"close":7203,"volume":854,"rsi_14":39.06,"sma_20":7771.0,"sma_60":7756.67,"sma_120":7722.25},{"date":"2024-11-01","open":7166,"high":7389,"low":7166,"close":7287,"volume":357,"rsi_14":42.65,"sma_20":7772.0,"sma_60":7755.0,"sma_120":7725.17},{"date":"2024-11-04","open":7343,"high":7445,"low":7222,"close":7287,"volume":6711,"rsi_14":40.91,"sma_20":7777.0,"sma_60":7754.5,"sma_120":7727.42},{"date":"2024-11-05","open":7427,"high":7427,"low":7324,"close":7362,"volume":1872,"rsi_14":53.85,"sma_20":7782.0,"sma_60":7759.67,"sma_120":7730.17},{"date":"2024-11-06","open":7296,"high":7399,"low":7287,"close":7306,"volume":873,"rsi_14":60.34,"sma_20":7783.5,"sma_60":7770.67,"sma_120":7732.0},{"date":"2024-11-07","open":7408,"high":7408,"low":7278,"close":7315,"volume":187,"rsi_14":64.29,"sma_20":7783.5,"sma_60":7780.0,"sma_120":7733.75},{"date":"2024-11-08","open":7315,"high":7352,"low":7231,"close":7278,"volume":414,"rsi_14":59.32,"sma_20":7780.5,"sma_60":7788.17,"sma_120":7735.33},{"date":"2024-11-11","open":7231,"high":7408,"low":7231,"close":7231,"volume":362,"rsi_14":53.97,"sma_20":7772.5,"sma_60":7795.17,"sma_120":7736.42},{"date":"2024-11-12","open":7399,"high":7399,"low":6961,"close":7026,"volume":721,"rsi_14":38.55,"sma_20":7752.5,"sma_60":7798.0,"sma_120":7736.0},{"date":"2024-11-13","open":7324,"high":7324,"low":6831,"close":6850,"volume":3027,"rsi_14":32.0,"sma_20":7727.5,"sma_60":7795.5,"sma_120":7733.5},{"date":"2024-11-14","open":6980,"high":6980,"low":6850,"close":6924,"volume":4750,"rsi_14":41.67,"sma_20":7713.0,"sma_60":7793.17,"sma_120":7731.33},{"date":"2024-11-15","open":6971,"high":6971,"low":6803,"close":6868,"volume":6519,"rsi_14":36.08,"sma_20":7697.0,"sma_60":7787.5,"sma_120":7728.92},{"date":"2024-11-18","open":6980,"high":7213,"low":6915,"close":7008,"volume":12780,"rsi_14":40.38,"sma_20":7688.0,"sma_60":7784.5,"sma_120":7727.83},{"date":"2024-11-19","open":7157,"high":7306,"low":7157,"close":7213,"volume":4618,"rsi_14":50.79,"sma_20":7689.5,"sma_60":7784.33,"sma_120":7728.83},{"date":"2024-11-20","open":7324,"high":7352,"low":7241,"close":7259,"volume":6089,"rsi_14":52.31,"sma_20":7692.5,"sma_60":7783.67,"sma_120":7730.0},{"date":"2024-11-21","open":7399,"high":7399,"low":7138,"close":7166,"volume":2017,"rsi_14":45.04,"sma_20":7691.5,"sma_60":7781.67,"sma_120":7731.25},{"date":"2024-11-22","open":7259,"high":7259,"low":7073,"close":7231,"volume":556,"rsi_14":47.83,"sma_20":7700.0,"sma_60":7781.17,"sma_120":7732.42},{"date":"2024-11-25","open":7231,"high":7231,"low":7175,"close":7231,"volume":2991,"rsi_14":44.62,"sma_20":7706.0,"sma_60":7779.17,"sma_120":7733.25},{"date":"2024-11-26","open":7259,"high":7389,"low":7213,"close":7324,"volume":3805,"rsi_14":50.75,"sma_20":7713.0,"sma_60":7778.17,"sma_120":7735.25},{"date":"2024-11-27","open":7278,"high":7389,"low":7278,"close":7352,"volume":1335,"rsi_14":51.47,"sma_20":7721.5,"sma_60":7776.83,"sma_120":7737.33},{"date":"2024-11-28","open":7389,"high":7389,"low":7194,"close":7278,"volume":938,"rsi_14":50.0,"sma_20":7725.5,"sma_60":7774.0,"sma_120":7738.33},{"date":"2024-11-29","open":7399,"high":7399,"low":7157,"close":7287,"volume":5017,"rsi_14":52.21,"sma_20":7725.5,"sma_60":7770.33,"sma_120":7739.83},{"date":"2024-12-02","open":7371,"high":7380,"low":7101,"close":7157,"volume":3193,"rsi_14":55.47,"sma_20":7718.5,"sma_60":7766.5,"sma_120":7739.92},{"date":"2024-12-03","open":7092,"high":7259,"low":7092,"close":7175,"volume":3955,"rsi_14":65.77,"sma_20":7708.5,"sma_60":7763.67,"sma_120":7739.83},{"date":"2024-12-04","open":6989,"high":7334,"low":6989,"close":7166,"volume":2139,"rsi_14":62.5,"sma_20":7701.0,"sma_60":7760.0,"sma_120":7740.25},{"date":"2024-12-05","open":7287,"high":7287,"low":7129,"close":7222,"volume":6543,"rsi_14":68.27,"sma_20":7696.0,"sma_60":7761.0,"sma_120":7740.42},{"date":"2024-12-06","open":7138,"high":7278,"low":7138,"close":7268,"volume":4899,"rsi_14":64.89,"sma_20":7695.5,"sma_60":7762.5,"sma_120":7741.42},{"date":"2024-12-09","open":7008,"high":7306,"low":7008,"close":7157,"volume":9307,"rsi_14":46.43,"sma_20":7691.5,"sma_60":7760.67,"sma_120":7741.42},{"date":"2024-12-10","open":7306,"high":7306,"low":7166,"close":7185,"volume":5024,"rsi_14":45.12,"sma_20":7700.0,"sma_60":7759.67,"sma_120":7742.0},{"date":"2024-12-11","open":7185,"high":7389,"low":7175,"close":7287,"volume":3966,"rsi_14":57.83,"sma_20":7723.5,"sma_60":7761.83,"sma_120":7742.67},{"date":"2024-12-12","open":7296,"high":7352,"low":7250,"close":7324,"volume":5200,"rsi_14":56.25,"sma_20":7745.0,"sma_60":7764.67,"sma_120":7742.0},{"date":"2024-12-13","open":7324,"high":7389,"low":7315,"close":7371,"volume":4960,"rsi_14":58.82,"sma_20":7772.0,"sma_60":7766.67,"sma_120":7743.08},{"date":"2024-12-16","open":7417,"high":7417,"low":7352,"close":7399,"volume":1561,"rsi_14":55.13,"sma_20":7793.0,"sma_60":7769.67,"sma_120":7744.17},{"date":"2024-12-17","open":7417,"high":7417,"low":7315,"close":7352,"volume":2613,"rsi_14":50.0,"sma_20":7800.5,"sma_60":7770.33,"sma_120":7745.42},{"date":"2024-12-18","open":7408,"high":7501,"low":7352,"close":7455,"volume":11236,"rsi_14":61.45,"sma_20":7811.0,"sma_60":7772.67,"sma_120":7747.08},{"date":"2024-12-19","open":7510,"high":7510,"low":7408,"close":7427,"volume":2808,"rsi_14":58.82,"sma_20":7825.0,"sma_60":7775.17,"sma_120":7748.5},{"date":"2024-12-20","open":7520,"high":7520,"low":7306,"close":7315,"volume":2793,"rsi_14":60.24,"sma_20":7829.5,"sma_60":7776.83,"sma_120":7749.08},{"date":"2024-12-23","open":7315,"high":7408,"low":7287,"close":7408,"volume":2730,"rsi_14":63.74,"sma_20":7839.0,"sma_60":7779.67,"sma_120":7751.33},{"date":"2024-12-24","open":7436,"high":7436,"low":7306,"close":7408,"volume":1950,"rsi_14":64.44,"sma_20":7843.5,"sma_60":7780.17,"sma_120":7753.08},{"date":"2024-12-26","open":7399,"high":7399,"low":7306,"close":7334,"volume":2300,"rsi_14":56.52,"sma_20":7842.5,"sma_60":7780.33,"sma_120":7754.17},{"date":"2024-12-27","open":7561,"high":7600,"low":7280,"close":7280,"volume":712,"rsi_14":38.21,"sma_20":7827.5,"sma_60":7774.67,"sma_120":7752.58},{"date":"2024-12-30","open":7280,"high":7455,"low":7280,"close":7377,"volume":206,"rsi_14":47.11,"sma_20":7817.0,"sma_60":7771.5,"sma_120":7751.58},{"date":"2025-01-02","open":7135,"high":7590,"low":7135,"close":7387,"volume":962,"rsi_14":46.22,"sma_20":7814.0,"sma_60":7769.83,"sma_120":7751.33},{"date":"2025-01-03","open":7551,"high":7551,"low":7193,"close":7387,"volume":1159,"rsi_14":40.74,"sma_20":7810.0,"sma_60":7766.83,"sma_120":7750.92},{"date":"2025-01-06","open":7435,"high":7435,"low":7358,"close":7367,"volume":1460,"rsi_14":37.74,"sma_20":7805.5,"sma_60":7763.33,"sma_120":7750.0},{"date":"2025-01-07","open":7300,"high":7503,"low":7300,"close":7397,"volume":355,"rsi_14":36.54,"sma_20":7799.5,"sma_60":7759.67,"sma_120":7749.17},{"date":"2025-01-08","open":7397,"high":7503,"low":7338,"close":7445,"volume":705,"rsi_14":37.74,"sma_20":7793.5,"sma_60":7756.5,"sma_120":7749.08},{"date":"2025-01-09","open":7387,"high":7387,"low":7309,"close":7338,"volume":3228,"rsi_14":35.71,"sma_20":7788.0,"sma_60":7750.67,"sma_120":7748.33},{"date":"2025-01-10","open":7338,"high":7348,"low":7222,"close":7300,"volume":2910,"rsi_14":27.62,"sma_20":7779.0,"sma_60":7743.83,"sma_120":7747.08},{"date":"2025-01-13","open":7164,"high":7261,"low":7116,"close":7135,"volume":1035,"rsi_14":24.37,"sma_20":7756.0,"sma_60":7735.67,"sma_120":7744.33},{"date":"2025-01-14","open":7213,"high":7290,"low":7116,"close":7290,"volume":2962,"rsi_14":36.59,"sma_20":7739.0,"sma_60":7732.33,"sma_120":7743.0},{"date":"2025-01-15","open":7367,"high":7435,"low":7290,"close":7290,"volume":561,"rsi_14":30.97,"sma_20":7719.5,"sma_60":7729.5,"sma_120":7741.58},{"date":"2025-01-16","open":7338,"high":7377,"low":7319,"close":7319,"volume":295,"rsi_14":32.76,"sma_20":7700.0,"sma_60":7727.0,"sma_120":7740.67},{"date":"2025-01-17","open":7435,"high":7435,"low":7271,"close":7271,"volume":1435,"rsi_14":33.63,"sma_20":7680.5,"sma_60":7723.5,"sma_120":7739.42},{"date":"2025-01-20","open":7445,"high":7464,"low":7261,"close":7261,"volume":4526,"rsi_14":48.72,"sma_20":7655.0,"sma_60":7719.5,"sma_120":7738.33},{"date":"2025-01-21","open":7474,"high":7474,"low":7280,"close":7329,"volume":412,"rsi_14":46.67,"sma_20":7634.5,"sma_60":7717.0,"sma_120":7737.67},{"date":"2025-01-22","open":7522,"high":7522,"low":7280,"close":7319,"volume":1325,"rsi_14":45.33,"sma_20":7619.5,"sma_60":7716.33,"sma_120":7737.08},{"date":"2025-01-23","open":7280,"high":7300,"low":7242,"close":7300,"volume":373,"rsi_14":44.16,"sma_20":7598.5,"sma_60":7714.5,"sma_120":7737.17},{"date":"2025-01-24","open":7358,"high":7358,"low":7290,"close":7319,"volume":652,"rsi_14":46.75,"sma_20":7578.5,"sma_60":7711.67,"sma_120":7736.42},{"date":"2025-01-31","open":7319,"high":7639,"low":7261,"close":7309,"volume":33465,"rsi_14":44.0,"sma_20":7562.0,"sma_60":7708.67,"sma_120":7733.0},{"date":"2025-02-03","open":7290,"high":7629,"low":7271,"close":7329,"volume":25543,"rsi_14":41.67,"sma_20":7564.5,"sma_60":7705.83,"sma_120":7731.25},{"date":"2025-02-04","open":7367,"high":7532,"low":7174,"close":7232,"volume":17830,"rsi_14":42.25,"sma_20":7557.0,"sma_60":7699.83,"sma_120":7727.42},{"date":"2025-02-05","open":7232,"high":7609,"low":7203,"close":7290,"volume":9883,"rsi_14":49.32,"sma_20":7552.0,"sma_60":7694.83,"sma_120":7724.67},{"date":"2025-02-06","open":7348,"high":7561,"low":7290,"close":7367,"volume":10288,"rsi_14":68.75,"sma_20":7551.0,"sma_60":7689.83,"sma_120":7724.75},{"date":"2025-02-07","open":7309,"high":7629,"low":7309,"close":7416,"volume":22436,"rsi_14":62.26,"sma_20":7553.5,"sma_60":7686.67,"sma_120":7728.67},{"date":"2025-02-10","open":7426,"high":7474,"low":7426,"close":7445,"volume":4440,"rsi_14":64.29,"sma_20":7556.0,"sma_60":7683.83,"sma_120":7731.92},{"date":"2025-02-11","open":7600,"high":7813,"low":7445,"close":7590,"volume":20437,"rsi_14":70.59,"sma_20":7563.5,"sma_60":7684.17,"sma_120":7736.17},{"date":"2025-02-12","open":7629,"high":7745,"low":7600,"close":7648,"volume":3978,"rsi_14":78.26,"sma_20":7579.5,"sma_60":7686.33,"sma_120":7740.75},{"date":"2025-02-13","open":7648,"high":7706,"low":7542,"close":7687,"volume":1693,"rsi_14":80.56,"sma_20":7599.5,"sma_60":7692.83,"sma_120":7745.42},{"date":"2025-02-14","open":7735,"high":7735,"low":7619,"close":7687,"volume":360,"rsi_14":78.46,"sma_20":7628.0,"sma_60":7702.5,"sma_120":7749.0},{"date":"2025-02-17","open":7619,"high":7900,"low":7619,"close":7639,"volume":31306,"rsi_14":73.91,"sma_20":7646.0,"sma_60":7710.0,"sma_120":7751.58},{"date":"2025-02-18","open":7639,"high":7852,"low":7619,"close":7774,"volume":16725,"rsi_14":80.25,"sma_20":7671.0,"sma_60":7720.83,"sma_120":7754.17},{"date":"2025-02-19","open":7774,"high":7910,"low":7697,"close":7745,"volume":19518,"rsi_14":76.83,"sma_20":7693.0,"sma_60":7728.67,"sma_120":7756.58},{"date":"2025-02-20","open":7803,"high":7900,"low":7706,"close":7745,"volume":3398,"rsi_14":77.78,"sma_20":7717.5,"sma_60":7732.83,"sma_120":7758.58},{"date":"2025-02-21","open":7784,"high":7784,"low":7687,"close":7697,"volume":633,"rsi_14":72.62,"sma_20":7740.0,"sma_60":7735.33,"sma_120":7759.5},{"date":"2025-02-24","open":7697,"high":7745,"low":7619,"close":7668,"volume":943,"rsi_14":79.22,"sma_20":7757.5,"sma_60":7739.0,"sma_120":7760.33},{"date":"2025-02-25","open":7668,"high":7668,"low":7580,"close":7580,"volume":793,"rsi_14":68.75,"sma_20":7771.0,"sma_60":7740.0,"sma_120":7760.58},{"date":"2025-02-26","open":7580,"high":7890,"low":7580,"close":7677,"volume":9044,"rsi_14":69.51,"sma_20":7790.5,"sma_60":7742.67,"sma_120":7760.92},{"date":"2025-02-27","open":7784,"high":7784,"low":7580,"close":7668,"volume":10753,"rsi_14":66.67,"sma_20":7808.5,"sma_60":7743.5,"sma_120":7760.83},{"date":"2025-02-28","open":7793,"high":7793,"low":7464,"close":7522,"volume":6770,"rsi_14":54.44,"sma_20":7819.5,"sma_60":7741.33,"sma_120":7759.08},{"date":"2025-03-04","open":7551,"high":7697,"low":7367,"close":7367,"volume":2671,"rsi_14":37.36,"sma_20":7821.5,"sma_60":7737.83,"sma_120":7755.92},{"date":"2025-03-05","open":7542,"high":7735,"low":7367,"close":7426,"volume":14952,"rsi_14":37.36,"sma_20":7831.5,"sma_60":7735.17,"sma_120":7752.75},{"date":"2025-03-06","open":7648,"high":7648,"low":7377,"close":7513,"volume":2156,"rsi_14":40.62,"sma_20":7843.0,"sma_60":7736.33,"sma_120":7751.42},{"date":"2025-03-07","open":7348,"high":7551,"low":7338,"close":7406,"volume":5597,"rsi_14":36.45,"sma_20":7845.0,"sma_60":7735.33,"sma_120":7749.5},{"date":"2025-03-10","open":7406,"high":7677,"low":7406,"close":7435,"volume":21325,"rsi_14":40.0,"sma_20":7846.0,"sma_60":7735.0,"sma_120":7747.5},{"date":"2025-03-11","open":7367,"high":7668,"low":7280,"close":7493,"volume":35315,"rsi_14":35.05,"sma_20":7848.5,"sma_60":7734.67,"sma_120":7747.83},{"date":"2025-03-12","open":7522,"high":7590,"low":7435,"close":7503,"volume":8449,"rsi_14":36.84,"sma_20":7844.0,"sma_60":7733.67,"sma_120":7748.08},{"date":"2025-03-13","open":7532,"high":7532,"low":7455,"close":7503,"volume":11435,"rsi_14":36.84,"sma_20":7836.5,"sma_60":7734.67,"sma_120":7747.67},{"date":"2025-03-14","open":7474,"high":7503,"low":7445,"close":7455,"volume":398,"rsi_14":36.84,"sma_20":7824.5,"sma_60":7734.33,"sma_120":7747.0},{"date":"2025-03-17","open":7455,"high":7455,"low":7435,"close":7435,"volume":604,"rsi_14":37.23,"sma_20":7811.5,"sma_60":7731.83,"sma_120":7746.83},{"date":"2025-03-18","open":7416,"high":7542,"low":7416,"close":7474,"volume":2174,"rsi_14":43.82,"sma_20":7803.0,"sma_60":7729.33,"sma_120":7747.0},{"date":"2025-03-19","open":7474,"high":7474,"low":7426,"close":7455,"volume":224,"rsi_14":35.8,"sma_20":7786.5,"sma_60":7725.67,"sma_120":7746.17},{"date":"2025-03-20","open":7426,"high":7580,"low":7406,"close":7406,"volume":1430,"rsi_14":34.12,"sma_20":7769.0,"sma_60":7720.67,"sma_120":7745.17},{"date":"2025-03-21","open":7455,"high":7455,"low":7329,"close":7406,"volume":1562,"rsi_14":41.43,"sma_20":7751.5,"sma_60":7716.5,"sma_120":7743.42},{"date":"2025-03-24","open":7387,"high":7522,"low":7300,"close":7426,"volume":16632,"rsi_14":55.36,"sma_20":7737.5,"sma_60":7710.83,"sma_120":7741.75},{"date":"2025-03-25","open":7455,"high":7687,"low":7348,"close":7367,"volume":8780,"rsi_14":44.64,"sma_20":7722.0,"sma_60":7704.67,"sma_120":7739.92},{"date":"2025-03-26","open":7367,"high":7435,"low":7242,"close":7387,"volume":7239,"rsi_14":36.73,"sma_20":7712.0,"sma_60":7700.83,"sma_120":7738.83},{"date":"2025-03-27","open":7406,"high":7600,"low":7309,"close":7387,"volume":27837,"rsi_14":47.37,"sma_20":7697.0,"sma_60":7695.33,"sma_120":7737.5},{"date":"2025-03-28","open":7435,"high":7435,"low":7319,"close":7387,"volume":3265,"rsi_14":42.86,"sma_20":7682.5,"sma_60":7689.83,"sma_120":7735.0},{"date":"2025-03-31","open":7445,"high":7445,"low":7261,"close":7329,"volume":11212,"rsi_14":25.71,"sma_20":7672.5,"sma_60":7684.67,"sma_120":7732.5},{"date":"2025-04-01","open":7590,"high":7619,"low":7300,"close":7358,"volume":3244,"rsi_14":29.73,"sma_20":7672.0,"sma_60":7686.0,"sma_120":7730.33},{"date":"2025-04-02","open":7367,"high":7397,"low":7309,"close":7367,"volume":4187,"rsi_14":31.58,"sma_20":7669.0,"sma_60":7685.83,"sma_120":7728.67},{"date":"2025-04-03","open":7484,"high":7484,"low":7280,"close":7329,"volume":3024,"rsi_14":32.43,"sma_20":7659.5,"sma_60":7684.83,"sma_120":7727.33},{"date":"2025-04-04","open":7348,"high":7367,"low":7251,"close":7271,"volume":1410,"rsi_14":29.27,"sma_20":7652.5,"sma_60":7682.83,"sma_120":7724.83},{"date":"2025-04-07","open":7232,"high":7271,"low":6796,"close":6971,"volume":41136,"rsi_14":11.76,"sma_20":7628.5,"sma_60":7676.0,"sma_120":7719.67},{"date":"2025-04-08","open":6971,"high":7164,"low":6903,"close":6941,"volume":6152,"rsi_14":11.59,"sma_20":7600.0,"sma_60":7668.17,"sma_120":7713.92},{"date":"2025-04-09","open":7232,"high":7232,"low":6874,"close":6971,"volume":10982,"rsi_14":16.42,"sma_20":7572.5,"sma_60":7660.0,"sma_120":7708.25},{"date":"2025-04-10","open":6971,"high":7203,"low":6971,"close":7174,"volume":4378,"rsi_14":36.36,"sma_20":7555.5,"sma_60":7657.17,"sma_120":7703.92},{"date":"2025-04-11","open":7116,"high":7338,"low":7009,"close":7135,"volume":13156,"rsi_14":33.33,"sma_20":7539.0,"sma_60":7654.33,"sma_120":7699.08},{"date":"2025-04-14","open":7280,"high":7280,"low":7009,"close":7029,"volume":19246,"rsi_14":31.58,"sma_20":7518.0,"sma_60":7652.5,"sma_120":7694.08},{"date":"2025-04-15","open":7096,"high":7367,"low":7038,"close":7251,"volume":42808,"rsi_14":43.97,"sma_20":7506.5,"sma_60":7651.83,"sma_120":7692.08},{"date":"2025-04-16","open":7242,"high":7387,"low":7135,"close":7154,"volume":10619,"rsi_14":40.48,"sma_20":7491.0,"sma_60":7649.5,"sma_120":7689.5},{"date":"2025-04-17","open":7154,"high":7329,"low":7077,"close":7213,"volume":37076,"rsi_14":43.18,"sma_20":7481.0,"sma_60":7647.67,"sma_120":7687.33},{"date":"2025-04-18","open":7222,"high":7300,"low":7125,"close":7242,"volume":23244,"rsi_14":46.51,"sma_20":7472.5,"sma_60":7647.17,"sma_120":7685.33},{"date":"2025-04-21","open":7242,"high":7358,"low":7174,"close":7174,"volume":12793,"rsi_14":42.86,"sma_20":7459.5,"sma_60":7645.67,"sma_120":7682.58},{"date":"2025-04-22","open":7232,"high":7232,"low":7154,"close":7213,"volume":1374,"rsi_14":44.12,"sma_20":7451.5,"sma_60":7643.67,"sma_120":7680.33},{"date":"2025-04-23","open":7261,"high":7377,"low":7213,"close":7271,"volume":19758,"rsi_14":47.83,"sma_20":7445.5,"sma_60":7642.83,"sma_120":7679.58},{"date":"2025-04-24","open":7184,"high":7377,"low":7184,"close":7290,"volume":10089,"rsi_14":50.75,"sma_20":7440.5,"sma_60":7642.67,"sma_120":7678.58},{"date":"2025-04-25","open":7290,"high":7551,"low":7213,"close":7416,"volume":35636,"rsi_14":69.83,"sma_20":7442.0,"sma_60":7644.33,"sma_120":7678.0},{"date":"2025-04-28","open":7551,"high":7551,"low":7193,"close":7397,"volume":25058,"rsi_14":70.43,"sma_20":7445.5,"sma_60":7645.83,"sma_120":7677.25},{"date":"2025-04-29","open":7387,"high":7464,"low":7338,"close":7387,"volume":4829,"rsi_14":69.03,"sma_20":7447.0,"sma_60":7646.83,"sma_120":7676.33},{"date":"2025-04-30","open":7445,"high":7445,"low":7309,"close":7397,"volume":456,"rsi_14":62.37,"sma_20":7448.5,"sma_60":7649.67,"sma_120":7674.75},{"date":"2025-05-02","open":7464,"high":7590,"low":7329,"close":7503,"volume":13482,"rsi_14":69.0,"sma_20":7457.5,"sma_60":7653.33,"sma_120":7674.08},{"date":"2025-05-07","open":7406,"high":7619,"low":7406,"close":7600,"volume":4671,"rsi_14":79.8,"sma_20":7474.5,"sma_60":7657.33,"sma_120":7673.58},{"date":"2025-05-08","open":7609,"high":7842,"low":7464,"close":7648,"volume":19564,"rsi_14":75.31,"sma_20":7509.5,"sma_60":7661.33,"sma_120":7674.0},{"date":"2025-05-09","open":7648,"high":7871,"low":7542,"close":7687,"volume":62440,"rsi_14":86.67,"sma_20":7548.0,"sma_60":7665.5,"sma_120":7674.67},{"date":"2025-05-12","open":7474,"high":7803,"low":7474,"close":7745,"volume":23536,"rsi_14":86.67,"sma_20":7588.0,"sma_60":7668.17,"sma_120":7676.17},{"date":"2025-05-13","open":7793,"high":7822,"low":7716,"close":7755,"volume":1602,"rsi_14":86.3,"sma_20":7618.0,"sma_60":7670.0,"sma_120":7678.17},{"date":"2025-05-14","open":7764,"high":7881,"low":7716,"close":7842,"volume":16725,"rsi_14":96.0,"sma_20":7654.5,"sma_60":7672.67,"sma_120":7682.75},{"date":"2025-05-15","open":7726,"high":7842,"low":7726,"close":7774,"volume":676,"rsi_14":87.18,"sma_20":7693.0,"sma_60":7674.17,"sma_120":7688.33},{"date":"2025-05-16","open":7764,"high":7871,"low":7764,"close":7842,"volume":6521,"rsi_14":87.34,"sma_20":7723.5,"sma_60":7677.67,"sma_120":7693.83},{"date":"2025-05-19","open":7842,"high":7929,"low":7803,"close":7832,"volume":4554,"rsi_14":85.9,"sma_20":7758.5,"sma_60":7678.67,"sma_120":7699.75},{"date":"2025-05-20","open":7871,"high":8016,"low":7822,"close":7939,"volume":10329,"rsi_14":85.53,"sma_20":7796.0,"sma_60":7682.0,"sma_120":7705.33},{"date":"2025-05-21","open":7968,"high":8171,"low":7813,"close":8016,"volume":43228,"rsi_14":89.02,"sma_20":7836.0,"sma_60":7686.67,"sma_120":7709.75},{"date":"2025-05-22","open":7764,"high":8171,"low":7764,"close":7939,"volume":11435,"rsi_14":82.02,"sma_20":7875.5,"sma_60":7690.83,"sma_120":7713.08},{"date":"2025-05-23","open":7977,"high":8471,"low":7900,"close":8413,"volume":48687,"rsi_14":88.32,"sma_20":7937.5,"sma_60":7703.67,"sma_120":7721.33},{"date":"2025-05-26","open":8500,"high":8897,"low":8365,"close":8733,"volume":112221,"rsi_14":89.94,"sma_20":8013.0,"sma_60":7723.5,"sma_120":7731.75},{"date":"2025-05-27","open":8733,"high":8800,"low":8549,"close":8665,"volume":27630,"rsi_14":85.26,"sma_20":8084.0,"sma_60":7740.5,"sma_120":7741.58},{"date":"2025-05-28","open":8665,"high":8887,"low":8636,"close":8742,"volume":20574,"rsi_14":85.53,"sma_20":8152.5,"sma_60":7759.0,"sma_120":7751.25},{"date":"2025-05-29","open":8752,"high":9129,"low":8674,"close":8955,"volume":37538,"rsi_14":87.01,"sma_20":8233.0,"sma_60":7783.67,"sma_120":7762.5},{"date":"2025-05-30","open":8965,"high":9004,"low":8723,"close":8839,"volume":9728,"rsi_14":80.87,"sma_20":8308.0,"sma_60":7809.0,"sma_120":7773.42},{"date":"2025-06-02","open":8839,"high":8926,"low":8674,"close":8752,"volume":7059,"rsi_14":76.96,"sma_20":8378.0,"sma_60":7831.83,"sma_120":7783.5},{"date":"2025-06-04","open":8878,"high":9430,"low":8878,"close":9188,"volume":142743,"rsi_14":80.62,"sma_20":8465.0,"sma_60":7860.67,"sma_120":7798.5},{"date":"2025-06-05","open":9188,"high":9391,"low":9023,"close":9178,"volume":48793,"rsi_14":82.81,"sma_20":8546.5,"sma_60":7891.17,"sma_120":7813.25},{"date":"2025-06-09","open":9439,"high":9526,"low":9439,"close":9497,"volume":27711,"rsi_14":84.62,"sma_20":8642.0,"sma_60":7926.67,"sma_120":7830.83},{"date":"2025-06-10","open":9304,"high":9555,"low":9236,"close":9284,"volume":11281,"rsi_14":77.99,"sma_20":8724.5,"sma_60":7957.5,"sma_120":7846.08},{"date":"2025-06-11","open":9284,"high":9362,"low":9110,"close":9333,"volume":17919,"rsi_14":77.48,"sma_20":8806.5,"sma_60":7989.0,"sma_120":7861.33},{"date":"2025-06-12","open":9294,"high":9430,"low":9168,"close":9265,"volume":10709,"rsi_14":74.71,"sma_20":8884.5,"sma_60":8019.33,"sma_120":7877.0},{"date":"2025-06-13","open":9197,"high":9401,"low":8878,"close":8878,"volume":19063,"rsi_14":66.55,"sma_20":8938.0,"sma_60":8043.83,"sma_120":7889.08},{"date":"2025-06-16","open":8897,"high":9459,"low":8655,"close":9430,"volume":37152,"rsi_14":67.44,"sma_20":9023.5,"sma_60":8078.17,"sma_120":7905.0},{"date":"2025-06-17","open":9430,"high":9827,"low":9207,"close":9323,"volume":50168,"rsi_14":60.93,"sma_20":9100.0,"sma_60":8110.0,"sma_120":7919.67},{"date":"2025-06-18","open":9381,"high":9420,"low":9207,"close":9284,"volume":12171,"rsi_14":61.59,"sma_20":9175.0,"sma_60":8141.5,"sma_120":7933.58},{"date":"2025-06-19","open":9275,"high":9439,"low":9217,"close":9430,"volume":14622,"rsi_14":62.54,"sma_20":9252.0,"sma_60":8176.33,"sma_120":7948.5},{"date":"2025-06-20","open":9555,"high":9555,"low":9275,"close":9459,"volume":21595,"rsi_14":59.85,"sma_20":9326.5,"sma_60":8211.67,"sma_120":7964.08},{"date":"2025-06-23","open":9459,"high":9604,"low":9323,"close":9497,"volume":23761,"rsi_14":63.28,"sma_20":9407.0,"sma_60":8247.33,"sma_120":7979.08},{"date":"2025-06-24","open":9536,"high":9759,"low":9536,"close":9623,"volume":9956,"rsi_14":67.31,"sma_20":9469.5,"sma_60":8286.17,"sma_120":7995.42},{"date":"2025-06-25","open":9594,"high":10040,"low":9449,"close":9875,"volume":65856,"rsi_14":64.73,"sma_20":9528.5,"sma_60":8329.0,"sma_120":8014.92},{"date":"2025-06-26","open":9875,"high":10030,"low":9546,"close":9846,"volume":54063,"rsi_14":64.2,"sma_20":9589.5,"sma_60":8371.33,"sma_120":8033.33},{"date":"2025-06-27","open":9846,"high":9933,"low":9652,"close":9662,"volume":29232,"rsi_14":53.71,"sma_20":9637.0,"sma_60":8410.5,"sma_120":8050.17},{"date":"2025-06-30","open":9846,"high":9904,"low":9614,"close":9759,"volume":14745,"rsi_14":61.29,"sma_20":9678.5,"sma_60":8452.33,"sma_120":8068.5},{"date":"2025-07-01","open":9710,"high":10678,"low":9710,"close":10398,"volume":80678,"rsi_14":69.78,"sma_20":9759.0,"sma_60":8504.67,"sma_120":8095.33},{"date":"2025-07-02","open":10465,"high":10698,"low":10340,"close":10543,"volume":26599,"rsi_14":73.08,"sma_20":9851.5,"sma_60":8559.33,"sma_120":8122.58},{"date":"2025-07-03","open":10746,"high":10746,"low":10107,"close":10562,"volume":44204,"rsi_14":85.08,"sma_20":9922.5,"sma_60":8615.0,"sma_120":8149.92},{"date":"2025-07-04","open":10562,"high":10630,"low":10359,"close":10495,"volume":39088,"rsi_14":77.78,"sma_20":9990.5,"sma_60":8670.5,"sma_120":8176.67},{"date":"2025-07-07","open":10495,"high":10688,"low":10175,"close":10427,"volume":37237,"rsi_14":79.38,"sma_20":10038.5,"sma_60":8730.0,"sma_120":8203.0},{"date":"2025-07-08","open":10233,"high":10485,"low":10233,"close":10427,"volume":12657,"rsi_14":81.05,"sma_20":10097.5,"sma_60":8790.0,"sma_120":8229.08},{"date":"2025-07-09","open":10456,"high":10553,"low":10311,"close":10427,"volume":21358,"rsi_14":79.43,"sma_20":10154.0,"sma_60":8849.5,"sma_120":8254.75},{"date":"2025-07-10","open":10427,"high":10601,"low":10369,"close":10543,"volume":13234,"rsi_14":80.43,"sma_20":10220.0,"sma_60":8907.5,"sma_120":8282.33},{"date":"2025-07-11","open":10649,"high":10708,"low":10436,"close":10533,"volume":10012,"rsi_14":79.56,"sma_20":10305.5,"sma_60":8966.0,"sma_120":8310.17},{"date":"2025-07-14","open":10640,"high":11133,"low":10436,"close":10843,"volume":23329,"rsi_14":81.5,"sma_20":10378.5,"sma_60":9031.67,"sma_120":8342.08},{"date":"2025-07-15","open":10940,"high":11027,"low":10678,"close":10795,"volume":26241,"rsi_14":76.54,"sma_20":10454.5,"sma_60":9092.67,"sma_120":8372.25},{"date":"2025-07-16","open":10804,"high":10872,"low":10485,"close":10727,"volume":24099,"rsi_14":74.86,"sma_20":10529.0,"sma_60":9154.17,"sma_120":8401.83},{"date":"2025-07-17","open":10766,"high":10804,"low":10398,"close":10533,"volume":18383,"rsi_14":74.46,"sma_20":10586.0,"sma_60":9211.33,"sma_120":8429.5},{"date":"2025-07-18","open":10649,"high":10649,"low":10252,"close":10446,"volume":20641,"rsi_14":69.4,"sma_20":10637.0,"sma_60":9266.5,"sma_120":8456.83},{"date":"2025-07-21","open":10446,"high":10533,"low":10069,"close":10252,"volume":44552,"rsi_14":44.53,"sma_20":10676.0,"sma_60":9319.5,"sma_120":8482.58},{"date":"2025-07-22","open":10369,"high":10369,"low":9952,"close":9962,"volume":24092,"rsi_14":30.26,"sma_20":10693.5,"sma_60":9366.83,"sma_120":8505.25},{"date":"2025-07-23","open":10049,"high":10049,"low":9778,"close":9778,"volume":3989,"rsi_14":26.04,"sma_20":10688.5,"sma_60":9410.0,"sma_120":8526.42},{"date":"2025-07-24","open":9778,"high":9991,"low":9594,"close":9594,"volume":10547,"rsi_14":24.31,"sma_20":10675.5,"sma_60":9449.67,"sma_120":8546.17},{"date":"2025-07-25","open":9778,"high":9923,"low":9536,"close":9817,"volume":30246,"rsi_14":34.01,"sma_20":10683.5,"sma_60":9491.0,"sma_120":8567.67},{"date":"2025-07-28","open":9827,"high":9856,"low":9526,"close":9652,"volume":21478,"rsi_14":31.31,"sma_20":10678.0,"sma_60":9529.83,"sma_120":8587.83},{"date":"2025-07-29","open":9788,"high":9788,"low":9546,"close":9681,"volume":10086,"rsi_14":32.26,"sma_20":10641.0,"sma_60":9569.33,"sma_120":8608.08},{"date":"2025-07-30","open":9836,"high":9836,"low":9594,"close":9652,"volume":4033,"rsi_14":27.88,"sma_20":10595.0,"sma_60":9608.17,"sma_120":8628.92},{"date":"2025-07-31","open":9652,"high":9788,"low":9497,"close":9517,"volume":4408,"rsi_14":26.24,"sma_20":10541.0,"sma_60":9642.83,"sma_120":8648.08},{"date":"2025-08-01","open":9623,"high":9623,"low":9013,"close":9062,"volume":12992,"rsi_14":11.02,"sma_20":10467.0,"sma_60":9668.0,"sma_120":8662.67},{"date":"2025-08-04","open":9052,"high":9275,"low":8897,"close":9178,"volume":12469,"rsi_14":15.64,"sma_20":10402.5,"sma_60":9694.33,"sma_120":8677.83},{"date":"2025-08-05","open":9197,"high":9313,"low":9004,"close":9178,"volume":5602,"rsi_14":16.1,"sma_20":10338.0,"sma_60":9720.0,"sma_120":8692.75},{"date":"2025-08-06","open":9197,"high":9304,"low":9042,"close":9217,"volume":10746,"rsi_14":19.09,"sma_20":10275.5,"sma_60":9745.33,"sma_120":8706.75},{"date":"2025-08-07","open":9217,"high":9246,"low":9091,"close":9129,"volume":10599,"rsi_14":19.09,"sma_20":10202.5,"sma_60":9769.0,"sma_120":8719.5},{"date":"2025-08-08","open":9188,"high":9255,"low":9042,"close":9071,"volume":8859,"rsi_14":20.39,"sma_20":10127.0,"sma_60":9790.17,"sma_120":8731.42},{"date":"2025-08-11","open":9120,"high":9120,"low":8955,"close":8955,"volume":2450,"rsi_14":22.34,"sma_20":10029.5,"sma_60":9810.5,"sma_120":8742.33},{"date":"2025-08-12","open":8946,"high":9149,"low":8849,"close":8955,"volume":17847,"rsi_14":24.85,"sma_20":9934.5,"sma_60":9829.67,"sma_120":8753.67},{"date":"2025-08-13","open":8955,"high":9004,"low":8771,"close":8781,"volume":11112,"rsi_14":25.0,"sma_20":9834.0,"sma_60":9846.0,"sma_120":8762.33},{"date":"2025-08-14","open":8839,"high":8839,"low":8713,"close":8762,"volume":3817,"rsi_14":12.93,"sma_20":9742.5,"sma_60":9860.17,"sma_120":8771.08},{"date":"2025-08-18","open":8723,"high":8723,"low":8597,"close":8616,"volume":2643,"rsi_14":13.1,"sma_20":9648.0,"sma_60":9870.5,"sma_120":8778.58},{"date":"2025-08-19","open":8616,"high":8616,"low":8471,"close":8500,"volume":4732,"rsi_14":10.39,"sma_20":9557.5,"sma_60":9880.17,"sma_120":8785.5},{"date":"2025-08-20","open":8461,"high":8549,"low":8200,"close":8442,"volume":18608,"rsi_14":10.19,"sma_20":9479.0,"sma_60":9880.67,"sma_120":8792.17},{"date":"2025-08-21","open":8616,"high":8616,"low":8355,"close":8461,"volume":34060,"rsi_14":12.41,"sma_20":9411.0,"sma_60":9876.0,"sma_120":8799.75},{"date":"2025-08-22","open":8471,"high":8471,"low":7958,"close":8307,"volume":30872,"rsi_14":15.79,"sma_20":9344.5,"sma_60":9869.83,"sma_120":8805.17},{"date":"2025-08-25","open":8336,"high":8500,"low":8287,"close":8490,"volume":11905,"rsi_14":20.66,"sma_20":9276.0,"sma_60":9865.5,"sma_120":8812.25},{"date":"2025-08-26","open":8490,"high":8636,"low":8452,"close":8529,"volume":926,"rsi_14":23.2,"sma_20":9218.0,"sma_60":9858.17,"sma_120":8820.92},{"date":"2025-08-27","open":8490,"high":8674,"low":8471,"close":8471,"volume":6066,"rsi_14":19.69,"sma_20":9155.5,"sma_60":9851.83,"sma_120":8830.42},{"date":"2025-08-28","open":8481,"high":8636,"low":8432,"close":8607,"volume":2652,"rsi_14":29.55,"sma_20":9101.5,"sma_60":9849.33,"sma_120":8840.58},{"date":"2025-08-29","open":8645,"high":8868,"low":8607,"close":8616,"volume":14103,"rsi_14":31.5,"sma_20":9055.0,"sma_60":9839.5,"sma_120":8850.08},{"date":"2025-09-01","open":8800,"high":8800,"low":8578,"close":8578,"volume":13203,"rsi_14":33.61,"sma_20":9030.0,"sma_60":9829.17,"sma_120":8860.17},{"date":"2025-09-02","open":8578,"high":8713,"low":8500,"close":8539,"volume":14967,"rsi_14":32.52,"sma_20":8997.0,"sma_60":9812.67,"sma_120":8869.67},{"date":"2025-09-03","open":8539,"high":8558,"low":8520,"close":8549,"volume":981,"rsi_14":38.68,"sma_20":8964.5,"sma_60":9800.0,"sma_120":8878.75},{"date":"2025-09-04","open":8568,"high":8742,"low":8549,"close":8549,"volume":6105,"rsi_14":39.42,"sma_20":8930.0,"sma_60":9786.5,"sma_120":8887.75},{"date":"2025-09-05","open":8636,"high":8636,"low":8520,"close":8587,"volume":900,"rsi_14":48.39,"sma_20":8902.0,"sma_60":9774.83,"sma_120":8897.08},{"date":"2025-09-08","open":8587,"high":8587,"low":8413,"close":8578,"volume":2522,"rsi_14":54.88,"sma_20":8876.5,"sma_60":9769.67,"sma_120":8906.75},{"date":"2025-09-09","open":8578,"high":8762,"low":8558,"close":8616,"volume":14386,"rsi_14":61.25,"sma_20":8859.0,"sma_60":9755.67,"sma_120":8916.92},{"date":"2025-09-10","open":8665,"high":8713,"low":8587,"close":8703,"volume":4333,"rsi_14":64.37,"sma_20":8846.0,"sma_60":9745.0,"sma_120":8927.5},{"date":"2025-09-11","open":8742,"high":8771,"low":8626,"close":8713,"volume":2271,"rsi_14":79.17,"sma_20":8842.5,"sma_60":9735.17,"sma_120":8938.33},{"date":"2025-09-12","open":8723,"high":8752,"low":8703,"close":8752,"volume":1555,"rsi_14":73.68,"sma_20":8842.0,"sma_60":9723.5,"sma_120":8949.92},{"date":"2025-09-15","open":8752,"high":9129,"low":8674,"close":8946,"volume":31565,"rsi_14":79.45,"sma_20":8859.0,"sma_60":9714.67,"sma_120":8963.17},{"date":"2025-09-16","open":8975,"high":8975,"low":8858,"close":8926,"volume":2840,"rsi_14":84.06,"sma_20":8881.0,"sma_60":9704.83,"sma_120":8976.08},{"date":"2025-09-17","open":8897,"high":9013,"low":8878,"close":8936,"volume":6609,"rsi_14":80.36,"sma_20":8906.5,"sma_60":9693.0,"sma_120":8989.58},{"date":"2025-09-18","open":8926,"high":8945,"low":8878,"close":8926,"volume":3179,"rsi_14":80.0,"sma_20":8931.0,"sma_60":9676.83,"sma_120":9002.92},{"date":"2025-09-19","open":9300,"high":9300,"low":9140,"close":9180,"volume":2148,"rsi_14":78.57,"sma_20":8961.0,"sma_60":9660.33,"sma_120":9015.83},{"date":"2025-09-22","open":8936,"high":9004,"low":8829,"close":8887,"volume":5482,"rsi_14":84.62,"sma_20":8981.5,"sma_60":9647.0,"sma_120":9028.75},{"date":"2025-09-23","open":9042,"high":9042,"low":8791,"close":8829,"volume":5781,"rsi_14":75.44,"sma_20":8997.0,"sma_60":9631.0,"sma_120":9041.67},{"date":"2025-09-24","open":8839,"high":8926,"low":8742,"close":8752,"volume":1370,"rsi_14":66.15,"sma_20":9011.5,"sma_60":9602.67,"sma_120":9053.67},{"date":"2025-09-25","open":8752,"high":8975,"low":8694,"close":8800,"volume":5652,"rsi_14":66.67,"sma_20":9021.5,"sma_60":9572.67,"sma_120":9066.0},{"date":"2025-09-26","open":8694,"high":8858,"low":8636,"close":8636,"volume":12533,"rsi_14":53.66,"sma_20":9022.5,"sma_60":9539.5,"sma_120":9077.25},{"date":"2025-09-29","open":8839,"high":8868,"low":8645,"close":8762,"volume":18654,"rsi_14":58.24,"sma_20":9032.0,"sma_60":9509.67,"sma_120":9090.08},{"date":"2025-09-30","open":8762,"high":8839,"low":8703,"close":8703,"volume":3019,"rsi_14":50.0,"sma_20":9040.5,"sma_60":9480.0,"sma_120":9105.0},{"date":"2025-10-01","open":8713,"high":8762,"low":8558,"close":8587,"volume":10169,"rsi_14":43.43,"sma_20":9042.5,"sma_60":9448.33,"sma_120":9119.17},{"date":"2025-10-02","open":8587,"high":8655,"low":8520,"close":8587,"volume":12786,"rsi_14":41.67,"sma_20":9045.0,"sma_60":9416.83,"sma_120":9133.17},{"date":"2025-10-10","open":8607,"high":8607,"low":8490,"close":8549,"volume":6539,"rsi_14":24.69,"sma_20":9043.0,"sma_60":9382.5,"sma_120":9145.0},{"date":"2025-10-13","open":8549,"high":8549,"low":8423,"close":8520,"volume":3558,"rsi_14":24.39,"sma_20":9040.0,"sma_60":9347.83,"sma_120":9156.92},{"date":"2025-10-14","open":8520,"high":8520,"low":8326,"close":8365,"volume":11622,"rsi_14":19.59,"sma_20":9027.0,"sma_60":9305.17,"sma_120":9168.42},{"date":"2025-10-15","open":8307,"high":8413,"low":8278,"close":8326,"volume":46252,"rsi_14":18.81,"sma_20":9007.5,"sma_60":9262.67,"sma_120":9177.67},{"date":"2025-10-16","open":8336,"high":8365,"low":8268,"close":8355,"volume":4319,"rsi_14":22.22,"sma_20":8989.0,"sma_60":9221.83,"sma_120":9188.0},{"date":"2025-10-17","open":8365,"high":8374,"low":8268,"close":8297,"volume":2660,"rsi_14":20.95,"sma_20":8965.5,"sma_60":9183.33,"sma_120":9197.33},{"date":"2025-10-20","open":8307,"high":8365,"low":8248,"close":8345,"volume":2917,"rsi_14":25.96,"sma_20":8934.5,"sma_60":9147.17,"sma_120":9206.83},{"date":"2025-10-21","open":8307,"high":8394,"low":8268,"close":8365,"volume":4993,"rsi_14":29.59,"sma_20":8905.5,"sma_60":9114.67,"sma_120":9217.08},{"date":"2025-10-22","open":8336,"high":8423,"low":8316,"close":8413,"volume":1607,"rsi_14":29.59,"sma_20":8878.5,"sma_60":9088.0,"sma_120":9227.42},{"date":"2025-10-23","open":8413,"high":8461,"low":8355,"close":8394,"volume":1152,"rsi_14":34.94,"sma_20":8850.5,"sma_60":9064.17,"sma_120":9237.08},{"date":"2025-10-24","open":8355,"high":8374,"low":8278,"close":8374,"volume":19183,"rsi_14":22.22,"sma_20":8824.0,"sma_60":9043.17,"sma_120":9246.42},{"date":"2025-10-27","open":8384,"high":8500,"low":8355,"close":8500,"volume":4941,"rsi_14":36.71,"sma_20":8804.0,"sma_60":9020.5,"sma_120":9255.75},{"date":"2025-10-28","open":8500,"high":8645,"low":8394,"close":8432,"volume":5701,"rsi_14":39.19,"sma_20":8783.5,"sma_60":8999.5,"sma_120":9264.67},{"date":"2025-10-29","open":8432,"high":8432,"low":8336,"close":8374,"volume":2619,"rsi_14":35.44,"sma_20":8764.0,"sma_60":8977.0,"sma_120":9273.17},{"date":"2025-10-30","open":8297,"high":8355,"low":8287,"close":8316,"volume":5704,"rsi_14":35.0,"sma_20":8739.0,"sma_60":8954.0,"sma_120":9281.08},{"date":"2025-10-31","open":8287,"high":8326,"low":8239,"close":8326,"volume":1820,"rsi_14":37.18,"sma_20":8723.0,"sma_60":8933.5,"sma_120":9288.17},{"date":"2025-11-03","open":8326,"high":8326,"low":8248,"close":8278,"volume":6568,"rsi_14":43.28,"sma_20":8698.0,"sma_60":8920.0,"sma_120":9294.0},{"date":"2025-11-04","open":8268,"high":8297,"low":8132,"close":8297,"volume":5125,"rsi_14":47.69,"sma_20":8677.0,"sma_60":8904.83,"sma_120":9299.58},{"date":"2025-11-05","open":8278,"high":8423,"low":8065,"close":8258,"volume":6067,"rsi_14":42.42,"sma_20":8660.0,"sma_60":8889.0,"sma_120":9304.5},{"date":"2025-11-06","open":8278,"high":8394,"low":8239,"close":8394,"volume":1512,"rsi_14":56.76,"sma_20":8649.5,"sma_60":8874.83,"sma_120":9310.08},{"date":"2025-11-07","open":8413,"high":8413,"low":8210,"close":8297,"volume":6603,"rsi_14":46.84,"sma_20":8636.5,"sma_60":8860.5,"sma_120":9314.75},{"date":"2025-11-10","open":8510,"high":8684,"low":8316,"close":8674,"volume":11232,"rsi_14":63.79,"sma_20":8644.5,"sma_60":8853.67,"sma_120":9321.92},{"date":"2025-11-11","open":8674,"high":8752,"low":8558,"close":8636,"volume":10406,"rsi_14":60.0,"sma_20":8658.5,"sma_60":8848.17,"sma_120":9329.33},{"date":"2025-11-12","open":8645,"high":8703,"low":8587,"close":8703,"volume":2100,"rsi_14":63.33,"sma_20":8678.0,"sma_60":8843.83,"sma_120":9336.75},{"date":"2025-11-13","open":8713,"high":8723,"low":8423,"close":8539,"volume":3749,"rsi_14":56.3,"sma_20":8687.5,"sma_60":8839.67,"sma_120":9342.83},{"date":"2025-11-14","open":8500,"high":8578,"low":8500,"close":8520,"volume":2417,"rsi_14":50.81,"sma_20":8699.0,"sma_60":8835.5,"sma_120":9347.83},{"date":"2025-11-17","open":8616,"high":8616,"low":8423,"close":8520,"volume":4674,"rsi_14":53.85,"sma_20":8708.0,"sma_60":8833.83,"sma_120":9352.17},{"date":"2025-11-18","open":8607,"high":8607,"low":8490,"close":8520,"volume":2466,"rsi_14":56.76,"sma_20":8716.0,"sma_60":8834.17,"sma_120":9357.17},{"date":"2025-11-19","open":8587,"high":8587,"low":8471,"close":8568,"volume":2018,"rsi_14":61.82,"sma_20":8724.0,"sma_60":8836.33,"sma_120":9358.5},{"date":"2025-11-20","open":8568,"high":8626,"low":8490,"close":8626,"volume":1666,"rsi_14":63.48,"sma_20":8736.0,"sma_60":8839.17,"sma_120":9357.58},{"date":"2025-11-21","open":8723,"high":8723,"low":8374,"close":8616,"volume":786,"rsi_14":65.77,"sma_20":8748.5,"sma_60":8844.5,"sma_120":9357.17},{"date":"2025-11-24","open":8703,"high":8781,"low":8442,"close":8558,"volume":3579,"rsi_14":61.74,"sma_20":8751.5,"sma_60":8845.67,"sma_120":9355.58},{"date":"2025-11-25","open":8684,"high":8684,"low":8500,"close":8626,"volume":1753,"rsi_14":66.1,"sma_20":8761.5,"sma_60":8847.33,"sma_120":9352.75},{"date":"2025-11-26","open":8684,"high":8684,"low":8510,"close":8587,"volume":9321,"rsi_14":59.26,"sma_20":8772.5,"sma_60":8849.33,"sma_120":9350.58},{"date":"2025-11-27","open":8636,"high":8742,"low":8568,"close":8742,"volume":8403,"rsi_14":70.18,"sma_20":8794.5,"sma_60":8851.67,"sma_120":9350.5},{"date":"2025-11-28","open":8849,"high":8858,"low":8684,"close":8684,"volume":4673,"rsi_14":50.62,"sma_20":8813.0,"sma_60":8852.83,"sma_120":9346.17},{"date":"2025-12-01","open":8762,"high":8820,"low":8645,"close":8694,"volume":8594,"rsi_14":53.85,"sma_20":8834.5,"sma_60":8854.83,"sma_120":9342.0},{"date":"2025-12-02","open":8781,"high":8791,"low":8674,"close":8791,"volume":1677,"rsi_14":55.56,"sma_20":8860.0,"sma_60":8859.17,"sma_120":9335.92},{"date":"2025-12-03","open":8829,"high":8946,"low":8810,"close":8946,"volume":9715,"rsi_14":76.25,"sma_20":8895.5,"sma_60":8866.0,"sma_120":9333.0},{"date":"2025-12-04","open":8975,"high":8975,"low":8829,"close":8946,"volume":14230,"rsi_14":78.21,"sma_20":8924.0,"sma_60":8872.83,"sma_120":9329.67},{"date":"2025-12-05","open":9013,"high":9013,"low":8916,"close":8955,"volume":11022,"rsi_14":78.48,"sma_20":8958.0,"sma_60":8879.17,"sma_120":9327.0},{"date":"2025-12-08","open":9023,"high":9023,"low":8907,"close":8907,"volume":2230,"rsi_14":73.81,"sma_20":8970.0,"sma_60":8884.83,"sma_120":9327.25},{"date":"2025-12-09","open":8975,"high":8975,"low":8868,"close":8868,"volume":2741,"rsi_14":68.67,"sma_20":8982.0,"sma_60":8889.17,"sma_120":9322.42},{"date":"2025-12-10","open":8946,"high":8946,"low":8858,"close":8916,"volume":1002,"rsi_14":68.29,"sma_20":8993.0,"sma_60":8892.83,"sma_120":9318.92},{"date":"2025-12-11","open":8984,"high":9033,"low":8907,"close":9033,"volume":2185,"rsi_14":73.12,"sma_20":9018.5,"sma_60":8898.33,"sma_120":9316.75},{"date":"2025-12-12","open":9033,"high":9178,"low":8965,"close":9139,"volume":17819,"rsi_14":80.61,"sma_20":9050.5,"sma_60":8905.0,"sma_120":9314.25},{"date":"2025-12-15","open":9149,"high":9333,"low":9139,"close":9246,"volume":38464,"rsi_14":81.37,"sma_20":9088.0,"sma_60":8910.17,"sma_120":9312.42},{"date":"2025-12-16","open":9304,"high":9352,"low":9197,"close":9294,"volume":12622,"rsi_14":85.44,"sma_20":9128.0,"sma_60":8916.5,"sma_120":9310.67},{"date":"2025-12-17","open":9352,"high":9371,"low":9294,"close":9342,"volume":4782,"rsi_14":83.7,"sma_20":9168.0,"sma_60":8923.5,"sma_120":9308.25},{"date":"2025-12-18","open":9381,"high":9381,"low":9159,"close":9371,"volume":5973,"rsi_14":89.89,"sma_20":9206.5,"sma_60":8931.0,"sma_120":9303.92},{"date":"2025-12-19","open":9381,"high":9420,"low":9313,"close":9420,"volume":3389,"rsi_14":90.32,"sma_20":9248.0,"sma_60":8940.17,"sma_120":9300.25},{"date":"2025-12-22","open":9449,"high":9594,"low":9439,"close":9594,"volume":3653,"rsi_14":91.09,"sma_20":9301.5,"sma_60":8952.33,"sma_120":9299.67},{"date":"2025-12-23","open":9536,"high":9623,"low":9468,"close":9468,"volume":3449,"rsi_14":77.55,"sma_20":9345.0,"sma_60":8963.33,"sma_120":9297.17},{"date":"2025-12-24","open":9488,"high":9701,"low":9275,"close":9352,"volume":6201,"rsi_14":69.09,"sma_20":9384.5,"sma_60":8973.67,"sma_120":9288.17},{"date":"2025-12-26","open":9371,"high":9371,"low":9188,"close":9265,"volume":9533,"rsi_14":63.56,"sma_20":9411.5,"sma_60":8981.67,"sma_120":9277.17},{"date":"2025-12-29","open":9560,"high":9560,"low":9220,"close":9280,"volume":3428,"rsi_14":52.82,"sma_20":9427.0,"sma_60":8987.67,"sma_120":9263.58},{"date":"2025-12-30","open":9350,"high":9350,"low":9150,"close":9270,"volume":3343,"rsi_14":53.96,"sma_20":9441.5,"sma_60":8991.33,"sma_120":9250.5},{"date":"2026-01-02","open":9300,"high":9300,"low":8930,"close":8940,"volume":34077,"rsi_14":41.92,"sma_20":9434.5,"sma_60":8990.5,"sma_120":9235.25},{"date":"2026-01-05","open":8950,"high":9050,"low":8910,"close":8950,"volume":4703,"rsi_14":37.82,"sma_20":9420.0,"sma_60":8991.83,"sma_120":9220.08},{"date":"2026-01-06","open":9000,"high":9000,"low":8860,"close":8910,"volume":1377,"rsi_14":32.21,"sma_20":9403.5,"sma_60":8992.33,"sma_120":9204.58},{"date":"2026-01-07","open":8980,"high":8980,"low":8790,"close":8900,"volume":1804,"rsi_14":26.62,"sma_20":9386.0,"sma_60":8993.5,"sma_120":9188.0},{"date":"2026-01-08","open":8900,"high":9000,"low":8840,"close":9000,"volume":1021,"rsi_14":29.17,"sma_20":9376.0,"sma_60":8996.83,"sma_120":9172.33},{"date":"2026-01-09","open":9120,"high":9200,"low":8860,"close":8890,"volume":2461,"rsi_14":24.67,"sma_20":9362.5,"sma_60":9001.0,"sma_120":9153.08},{"date":"2026-01-12","open":8970,"high":8970,"low":8780,"close":8820,"volume":3268,"rsi_14":22.08,"sma_20":9343.0,"sma_60":9004.67,"sma_120":9133.67},{"date":"2026-01-13","open":8890,"high":8890,"low":8770,"close":8880,"volume":3452,"rsi_14":22.58,"sma_20":9320.5,"sma_60":9008.83,"sma_120":9115.33},{"date":"2026-01-14","open":8890,"high":8950,"low":8710,"close":8950,"volume":3732,"rsi_14":16.67,"sma_20":9296.0,"sma_60":9015.17,"sma_120":9099.25},{"date":"2026-01-15","open":9010,"high":9070,"low":8800,"close":8990,"volume":3938,"rsi_14":20.74,"sma_20":9268.0,"sma_60":9021.33,"sma_120":9084.25},{"date":"2026-01-16","open":9040,"high":9040,"low":8800,"close":8890,"volume":2531,"rsi_14":21.05,"sma_20":9232.5,"sma_60":9025.5,"sma_120":9070.08},{"date":"2026-01-19","open":8950,"high":8950,"low":8780,"close":8800,"volume":1623,"rsi_14":21.05,"sma_20":9190.0,"sma_60":9027.33,"sma_120":9057.67},{"date":"2026-01-20","open":8870,"high":8870,"low":8730,"close":8810,"volume":1210,"rsi_14":27.62,"sma_20":9146.5,"sma_60":9029.67,"sma_120":9046.92},{"date":"2026-01-21","open":8840,"high":8840,"low":8660,"close":8670,"volume":2322,"rsi_14":24.58,"sma_20":9093.5,"sma_60":9030.0,"sma_120":9036.58},{"date":"2026-01-22","open":8730,"high":8790,"low":8650,"close":8700,"volume":2588,"rsi_14":36.36,"sma_20":9033.0,"sma_60":9028.67,"sma_120":9024.58},{"date":"2026-01-23","open":8610,"high":8870,"low":8610,"close":8870,"volume":3255,"rsi_14":46.15,"sma_20":8987.5,"sma_60":9031.33,"sma_120":9015.42},{"date":"2026-01-26","open":8990,"high":9040,"low":8620,"close":8960,"volume":4942,"rsi_14":52.29,"sma_20":8952.5,"sma_60":9036.5,"sma_120":9006.75},{"date":"2026-01-27","open":9000,"high":9000,"low":8890,"close":8930,"volume":1668,"rsi_14":51.35,"sma_20":8920.5,"sma_60":9042.17,"sma_120":8998.08},{"date":"2026-01-28","open":8930,"high":8960,"low":8850,"close":8910,"volume":1961,"rsi_14":45.63,"sma_20":8902.0,"sma_60":9047.33,"sma_120":8990.42},{"date":"2026-01-29","open":8950,"high":9030,"low":8940,"close":9020,"volume":5176,"rsi_14":56.31,"sma_20":8889.5,"sma_60":9055.17,"sma_120":8987.58},{"date":"2026-01-30","open":8900,"high":9030,"low":8900,"close":9030,"volume":2093,"rsi_14":60.82,"sma_20":8894.0,"sma_60":9062.83,"sma_120":8983.83},{"date":"2026-02-02","open":8800,"high":9070,"low":8780,"close":9000,"volume":17649,"rsi_14":56.38,"sma_20":8896.5,"sma_60":9070.67,"sma_120":8979.83},{"date":"2026-02-03","open":9000,"high":9100,"low":8930,"close":9100,"volume":6401,"rsi_14":57.73,"sma_20":8906.0,"sma_60":9077.83,"sma_120":8976.33},{"date":"2026-02-04","open":9100,"high":9200,"low":9050,"close":9200,"volume":3718,"rsi_14":60.19,"sma_20":8921.0,"sma_60":9088.33,"sma_120":8974.42},{"date":"2026-02-05","open":9200,"high":9460,"low":9200,"close":9310,"volume":6601,"rsi_14":70.19,"sma_20":8936.5,"sma_60":9094.17,"sma_120":8973.92},{"date":"2026-02-06","open":9320,"high":9320,"low":9100,"close":9160,"volume":3891,"rsi_14":66.36,"sma_20":8950.0,"sma_60":9098.17,"sma_120":8973.17},{"date":"2026-02-09","open":9270,"high":9280,"low":9190,"close":9280,"volume":5835,"rsi_14":69.42,"sma_20":8973.0,"sma_60":9103.0,"sma_120":8973.42},{"date":"2026-02-10","open":9130,"high":9330,"low":9130,"close":9330,"volume":4371,"rsi_14":79.46,"sma_20":8995.5,"sma_60":9111.5,"sma_120":8975.58},{"date":"2026-02-11","open":9340,"high":9440,"low":9340,"close":9430,"volume":2713,"rsi_14":80.67,"sma_20":9019.5,"sma_60":9122.0,"sma_120":8978.75},{"date":"2026-02-12","open":9430,"high":9530,"low":9340,"close":9500,"volume":2211,"rsi_14":78.9,"sma_20":9045.0,"sma_60":9133.67,"sma_120":8983.75},{"date":"2026-02-13","open":9500,"high":9660,"low":9410,"close":9510,"volume":11026,"rsi_14":77.23,"sma_20":9076.0,"sma_60":9145.5,"sma_120":8989.83},{"date":"2026-02-19","open":9520,"high":9750,"low":9520,"close":9710,"volume":21741,"rsi_14":83.05,"sma_20":9121.5,"sma_60":9159.83,"sma_120":8998.08},{"date":"2026-02-20","open":9660,"high":10040,"low":9660,"close":10040,"volume":10190,"rsi_14":87.92,"sma_20":9183.0,"sma_60":9178.67,"sma_120":9008.92},{"date":"2026-02-23","open":10060,"high":10350,"low":10060,"close":10150,"volume":11420,"rsi_14":87.92,"sma_20":9257.0,"sma_60":9199.5,"sma_120":9022.0},{"date":"2026-02-24","open":10150,"high":10150,"low":9920,"close":10000,"volume":40209,"rsi_14":79.75,"sma_20":9322.0,"sma_60":9218.83,"sma_120":9032.25},{"date":"2026-02-25","open":10020,"high":10120,"low":9970,"close":10050,"volume":13644,"rsi_14":81.82,"sma_20":9381.0,"sma_60":9237.83,"sma_120":9042.58},{"date":"2026-02-26","open":10050,"high":10070,"low":10000,"close":10040,"volume":9225,"rsi_14":80.13,"sma_20":9435.0,"sma_60":9257.33,"sma_120":9053.33},{"date":"2026-02-27","open":10040,"high":10040,"low":9750,"close":10010,"volume":16686,"rsi_14":77.18,"sma_20":9489.0,"sma_60":9273.67,"sma_120":9062.67},{"date":"2026-03-03","open":9900,"high":9900,"low":9620,"close":9800,"volume":16489,"rsi_14":65.41,"sma_20":9533.5,"sma_60":9287.5,"sma_120":9070.17},{"date":"2026-03-04","open":9500,"high":9510,"low":9040,"close":9080,"volume":6100,"rsi_14":48.15,"sma_20":9536.5,"sma_60":9289.17,"sma_120":9072.0},{"date":"2026-03-05","open":9460,"high":9460,"low":9110,"close":9410,"volume":5180,"rsi_14":52.74,"sma_20":9555.5,"sma_60":9294.67,"sma_120":9076.92},{"date":"2026-03-06","open":9150,"high":9480,"low":9150,"close":9320,"volume":5624,"rsi_14":49.79,"sma_20":9571.5,"sma_60":9296.0,"sma_120":9081.0},{"date":"2026-03-09","open":9420,"high":9420,"low":8890,"close":9080,"volume":7906,"rsi_14":43.14,"sma_20":9570.5,"sma_60":9293.33,"sma_120":9083.08},{"date":"2026-03-10","open":9080,"high":9290,"low":9080,"close":9220,"volume":2165,"rsi_14":44.66,"sma_20":9571.5,"sma_60":9292.83,"sma_120":9086.0},{"date":"2026-03-11","open":9220,"high":9390,"low":9220,"close":9270,"volume":4347,"rsi_14":45.49,"sma_20":9569.5,"sma_60":9294.0,"sma_120":9089.42},{"date":"2026-03-12","open":9270,"high":9330,"low":9150,"close":9310,"volume":10899,"rsi_14":42.0,"sma_20":9577.0,"sma_60":9296.5,"sma_120":9092.83},{"date":"2026-03-13","open":9310,"high":9310,"low":9230,"close":9310,"volume":1393,"rsi_14":33.18,"sma_20":9578.5,"sma_60":9298.17,"sma_120":9095.5},{"date":"2026-03-16","open":9310,"high":9310,"low":9240,"close":9240,"volume":497,"rsi_14":28.64,"sma_20":9574.0,"sma_60":9296.67,"sma_120":9097.5},{"date":"2026-03-17","open":9240,"high":9310,"low":9240,"close":9290,"volume":1038,"rsi_14":32.51,"sma_20":9567.0,"sma_60":9294.17,"sma_120":9099.58},{"date":"2026-03-18","open":9300,"high":9300,"low":9160,"close":9200,"volume":8070,"rsi_14":29.47,"sma_20":9552.0,"sma_60":9288.33,"sma_120":9099.25},{"date":"2026-03-19","open":9230,"high":9230,"low":9180,"close":9180,"volume":713,"rsi_14":29.33,"sma_20":9535.5,"sma_60":9281.33,"sma_120":9098.92},{"date":"2026-03-20","open":9180,"high":9550,"low":9180,"close":9460,"volume":21930,"rsi_14":38.2,"sma_20":9523.0,"sma_60":9278.17,"sma_120":9100.83},{"date":"2026-03-23","open":9430,"high":9430,"low":9230,"close":9230,"volume":5524,"rsi_14":37.87,"sma_20":9482.5,"sma_60":9270.67,"sma_120":9100.83},{"date":"2026-03-24","open":9250,"high":9410,"low":9240,"close":9310,"volume":1605,"rsi_14":56.73,"sma_20":9440.5,"sma_60":9263.67,"sma_120":9101.92},{"date":"2026-03-25","open":9320,"high":9430,"low":9300,"close":9400,"volume":465,"rsi_14":49.66,"sma_20":9410.5,"sma_60":9255.17,"sma_120":9103.75},{"date":"2026-03-26","open":9410,"high":9410,"low":9300,"close":9410,"volume":1242,"rsi_14":53.24,"sma_20":9378.5,"sma_60":9249.0,"sma_120":9106.17},{"date":"2026-03-27","open":9370,"high":9370,"low":9170,"close":9360,"volume":4532,"rsi_14":61.67,"sma_20":9344.5,"sma_60":9244.0,"sma_120":9108.83},{"date":"2026-03-30","open":9280,"high":9280,"low":9070,"close":9140,"volume":1721,"rsi_14":46.88,"sma_20":9301.0,"sma_60":9236.83,"sma_120":9109.25},{"date":"2026-03-31","open":9150,"high":9160,"low":9020,"close":9060,"volume":2697,"rsi_14":41.98,"sma_20":9264.0,"sma_60":9233.17,"sma_120":9110.42},{"date":"2026-04-01","open":9090,"high":9330,"low":9080,"close":9330,"volume":13565,"rsi_14":50.65,"sma_20":9276.5,"sma_60":9234.17,"sma_120":9112.75},{"date":"2026-04-02","open":9340,"high":9410,"low":9080,"close":9230,"volume":2769,"rsi_14":47.56,"sma_20":9267.5,"sma_60":9239.0,"sma_120":9114.75},{"date":"2026-04-03","open":9240,"high":9340,"low":9210,"close":9250,"volume":17519,"rsi_14":50.31,"sma_20":9264.0,"sma_60":9244.0,"sma_120":9117.92},{"date":"2026-04-06","open":9310,"high":9310,"low":9150,"close":9250,"volume":1206,"rsi_14":48.7,"sma_20":9272.5,"sma_60":9249.67,"sma_120":9121.0},{"date":"2026-04-07","open":9260,"high":9270,"low":9150,"close":9170,"volume":1333,"rsi_14":49.02,"sma_20":9270.0,"sma_60":9254.17,"sma_120":9123.83},{"date":"2026-04-08","open":9180,"high":9350,"low":9180,"close":9310,"volume":619,"rsi_14":53.94,"sma_20":9272.0,"sma_60":9259.33,"sma_120":9128.08},{"date":"2026-04-09","open":9300,"high":9310,"low":9210,"close":9290,"volume":3192,"rsi_14":43.88,"sma_20":9271.0,"sma_60":9266.0,"sma_120":9133.5},{"date":"2026-04-10","open":9290,"high":9350,"low":9290,"close":9350,"volume":770,"rsi_14":54.92,"sma_20":9273.0,"sma_60":9274.83,"sma_120":9139.75},{"date":"2026-04-13","open":9350,"high":9360,"low":9180,"close":9190,"volume":3862,"rsi_14":45.38,"sma_20":9270.5,"sma_60":9280.0,"sma_120":9144.42},{"date":"2026-04-14","open":9200,"high":9310,"low":9200,"close":9310,"volume":4436,"rsi_14":46.62,"sma_20":9271.5,"sma_60":9286.0,"sma_120":9150.58},{"date":"2026-04-15","open":9350,"high":9430,"low":9220,"close":9290,"volume":3712,"rsi_14":45.52,"sma_20":9276.0,"sma_60":9291.0,"sma_120":9156.17},{"date":"2026-04-16","open":9280,"high":9320,"low":9270,"close":9320,"volume":1136,"rsi_14":48.48,"sma_20":9283.0,"sma_60":9298.17,"sma_120":9161.83},{"date":"2026-04-17","open":9330,"high":9430,"low":9330,"close":9430,"volume":9285,"rsi_14":61.98,"sma_20":9281.5,"sma_60":9308.67,"sma_120":9168.0},{"date":"2026-04-20","open":9420,"high":9510,"low":9400,"close":9510,"volume":7187,"rsi_14":68.6,"sma_20":9295.5,"sma_60":9320.33,"sma_120":9175.0},{"date":"2026-04-21","open":9550,"high":9670,"low":9540,"close":9640,"volume":11922,"rsi_14":64.49,"sma_20":9312.0,"sma_60":9336.5,"sma_120":9183.25},{"date":"2026-04-22","open":9640,"high":9700,"low":9620,"close":9690,"volume":3323,"rsi_14":72.55,"sma_20":9326.5,"sma_60":9353.0,"sma_120":9190.83},{"date":"2026-04-23","open":9700,"high":9800,"low":9660,"close":9740,"volume":5190,"rsi_14":73.33,"sma_20":9343.0,"sma_60":9367.5,"sma_120":9199.42},{"date":"2026-04-24","open":9750,"high":9880,"low":9750,"close":9880,"volume":6744,"rsi_14":76.47,"sma_20":9369.0,"sma_60":9382.83,"sma_120":9209.67},{"date":"2026-04-27","open":10000,"high":10000,"low":9870,"close":9890,"volume":11896,"rsi_14":82.14,"sma_20":9406.5,"sma_60":9398.83,"sma_120":9220.5},{"date":"2026-04-28","open":9940,"high":10020,"low":9900,"close":10020,"volume":4872,"rsi_14":81.98,"sma_20":9454.5,"sma_60":9417.33,"sma_120":9232.33},{"date":"2026-04-29","open":10070,"high":10250,"low":10020,"close":10240,"volume":3376,"rsi_14":86.26,"sma_20":9500.0,"sma_60":9437.67,"sma_120":9246.42},{"date":"2026-04-30","open":10230,"high":10340,"low":10220,"close":10310,"volume":4907,"rsi_14":86.36,"sma_20":9554.0,"sma_60":9459.0,"sma_120":9260.92},{"date":"2026-05-04","open":10320,"high":10420,"low":10305,"close":10420,"volume":10344,"rsi_14":98.43,"sma_20":9612.5,"sma_60":9482.67,"sma_120":9276.67},{"date":"2026-05-06","open":10240,"high":10660,"low":10240,"close":10550,"volume":17334,"rsi_14":98.44,"sma_20":9677.5,"sma_60":9506.83,"sma_120":9292.33},{"date":"2026-05-07","open":10540,"high":10550,"low":10410,"close":10490,"volume":8708,"rsi_14":95.45,"sma_20":9743.5,"sma_60":9528.33,"sma_120":9308.33},{"date":"2026-05-08","open":10450,"high":10500,"low":10300,"close":10310,"volume":8644,"rsi_14":83.67,"sma_20":9793.5,"sma_60":9545.0,"sma_120":9319.58},{"date":"2026-05-11","open":10300,"high":10590,"low":10300,"close":10550,"volume":8292,"rsi_14":85.0,"sma_20":9856.5,"sma_60":9568.17,"sma_120":9333.17},{"date":"2026-05-12","open":10550,"high":10560,"low":10250,"close":10300,"volume":6959,"rsi_14":72.32,"sma_20":9904.0,"sma_60":9585.17,"sma_120":9344.08},{"date":"2026-05-13","open":10300,"high":10300,"low":10200,"close":10200,"volume":5341,"rsi_14":66.09,"sma_20":9954.5,"sma_60":9599.67,"sma_120":9355.58},{"date":"2026-05-14","open":10210,"high":10240,"low":10170,"close":10170,"volume":5412,"rsi_14":63.95,"sma_20":9997.5,"sma_60":9612.0,"sma_120":9367.0},{"date":"2026-05-15","open":10170,"high":10250,"low":9900,"close":9900,"volume":1970,"rsi_14":54.12,"sma_20":10028.0,"sma_60":9618.67,"sma_120":9376.17},{"date":"2026-05-18","open":9650,"high":9850,"low":9540,"close":9560,"volume":5614,"rsi_14":42.52,"sma_20":10040.0,"sma_60":9619.5,"sma_120":9382.5},{"date":"2026-05-19","open":9510,"high":9510,"low":9320,"close":9390,"volume":6800,"rsi_14":39.13,"sma_20":10038.0,"sma_60":9614.17,"sma_120":9387.0},{"date":"2026-05-20","open":9370,"high":9370,"low":9300,"close":9300,"volume":1808,"rsi_14":34.07,"sma_20":10027.5,"sma_60":9601.83,"sma_120":9390.25},{"date":"2026-05-21","open":9270,"high":9540,"low":9270,"close":9540,"volume":359,"rsi_14":34.65,"sma_20":10022.5,"sma_60":9591.67,"sma_120":9395.58},{"date":"2026-05-22","open":9490,"high":9500,"low":9400,"close":9500,"volume":2076,"rsi_14":32.0,"sma_20":10013.0,"sma_60":9583.33,"sma_120":9401.08},{"date":"2026-05-26","open":9450,"high":9450,"low":9390,"close":9420,"volume":945,"rsi_14":27.48,"sma_20":9997.0,"sma_60":9572.83,"sma_120":9405.33},{"date":"2026-05-27","open":9420,"high":9430,"low":9250,"close":9320,"volume":2355,"rsi_14":21.92,"sma_20":9969.0,"sma_60":9560.83,"sma_120":9409.08},{"date":"2026-05-28","open":9270,"high":9350,"low":9050,"close":9200,"volume":6655,"rsi_14":21.33,"sma_20":9934.5,"sma_60":9547.33,"sma_120":9410.5},{"date":"2026-05-29","open":9430,"high":9440,"low":9130,"close":9190,"volume":8515,"rsi_14":23.08,"sma_20":9893.0,"sma_60":9537.17,"sma_120":9412.33},{"date":"2026-06-01","open":9180,"high":9180,"low":8860,"close":8940,"volume":3121,"rsi_14":11.48,"sma_20":9828.0,"sma_60":9534.83,"sma_120":9412.0},{"date":"2026-06-02","open":8890,"high":9210,"low":8800,"close":9210,"volume":3810,"rsi_14":24.17,"sma_20":9773.0,"sma_60":9531.5,"sma_120":9413.08},{"date":"2026-06-04","open":9180,"high":9350,"low":8980,"close":9330,"volume":7266,"rsi_14":29.58,"sma_20":9718.5,"sma_60":9531.67,"sma_120":9413.83},{"date":"2026-06-05","open":9320,"high":9400,"low":9200,"close":9400,"volume":1876,"rsi_14":32.26,"sma_20":9661.0,"sma_60":9537.0,"sma_120":9415.17},{"date":"2026-06-08","open":9350,"high":9450,"low":9270,"close":9390,"volume":1998,"rsi_14":36.65,"sma_20":9606.0,"sma_60":9539.83,"sma_120":9416.33},{"date":"2026-06-09","open":9360,"high":9450,"low":9310,"close":9350,"volume":4457,"rsi_14":43.48,"sma_20":9558.0,"sma_60":9541.17,"sma_120":9417.58},{"date":"2026-06-10","open":9300,"high":9390,"low":9200,"close":9300,"volume":2400,"rsi_14":46.98,"sma_20":9495.5,"sma_60":9541.0,"sma_120":9418.75},{"date":"2026-06-11","open":9270,"high":9320,"low":9250,"close":9320,"volume":478,"rsi_14":50.7,"sma_20":9446.5,"sma_60":9541.17,"sma_120":9419.67},{"date":"2026-06-12","open":9300,"high":9570,"low":9300,"close":9550,"volume":3772,"rsi_14":50.35,"sma_20":9414.0,"sma_60":9546.33,"sma_120":9421.5},{"date":"2026-06-15","open":9520,"high":9800,"low":9520,"close":9780,"volume":10536,"rsi_14":58.75,"sma_20":9394.5,"sma_60":9554.5,"sma_120":9424.33},{"date":"2026-06-16","open":9730,"high":9860,"low":9730,"close":9840,"volume":1560,"rsi_14":63.29,"sma_20":9391.5,"sma_60":9565.17,"sma_120":9426.75},{"date":"2026-06-17","open":9840,"high":10000,"low":9840,"close":9960,"volume":4311,"rsi_14":70.0,"sma_20":9411.5,"sma_60":9578.17,"sma_120":9429.75},{"date":"2026-06-18","open":9940,"high":10000,"low":9940,"close":9980,"volume":1373,"rsi_14":76.0,"sma_20":9441.0,"sma_60":9586.83,"sma_120":9432.5},{"date":"2026-06-19","open":9850,"high":9970,"low":9520,"close":9520,"volume":4030,"rsi_14":58.46,"sma_20":9452.0,"sma_60":9591.67,"sma_120":9431.17},{"date":"2026-06-22","open":9490,"high":9570,"low":9110,"close":9440,"volume":4933,"rsi_14":64.04,"sma_20":9447.0,"sma_60":9593.83,"sma_120":9428.75},{"date":"2026-06-23","open":9360,"high":9510,"low":9360,"close":9410,"volume":1907,"rsi_14":56.49,"sma_20":9442.5,"sma_60":9594.0,"sma_120":9424.58},{"date":"2026-06-24","open":9310,"high":9500,"low":9300,"close":9400,"volume":3970,"rsi_14":52.45,"sma_20":9441.5,"sma_60":9593.83,"sma_120":9421.42},{"date":"2026-06-25","open":9700,"high":9700,"low":9440,"close":9490,"volume":2718,"rsi_14":53.1,"sma_20":9450.0,"sma_60":9596.0,"sma_120":9420.0},{"date":"2026-06-26","open":9440,"high":9500,"low":9300,"close":9300,"volume":7750,"rsi_14":47.24,"sma_20":9455.0,"sma_60":9598.67,"sma_120":9417.75},{"date":"2026-06-29","open":9250,"high":9440,"low":9170,"close":9420,"volume":4046,"rsi_14":52.05,"sma_20":9466.5,"sma_60":9604.67,"sma_120":9418.92},{"date":"2026-06-30","open":9370,"high":9420,"low":9360,"close":9420,"volume":848,"rsi_14":53.61,"sma_20":9490.5,"sma_60":9606.17,"sma_120":9420.17},{"date":"2026-07-01","open":9370,"high":9500,"low":9330,"close":9500,"volume":2344,"rsi_14":55.23,"sma_20":9505.0,"sma_60":9610.67,"sma_120":9424.83},{"date":"2026-07-02","open":9450,"high":9460,"low":9290,"close":9330,"volume":3278,"rsi_14":43.37,"sma_20":9505.0,"sma_60":9612.0,"sma_120":9428.0},{"date":"2026-07-03","open":9290,"high":9330,"low":9270,"close":9310,"volume":1424,"rsi_14":33.79,"sma_20":9500.5,"sma_60":9613.0,"sma_120":9431.33},{"date":"2026-07-06","open":9310,"high":9380,"low":9200,"close":9320,"volume":4139,"rsi_14":31.43,"sma_20":9497.0,"sma_60":9615.5,"sma_120":9434.83},{"date":"2026-07-07","open":9270,"high":9270,"low":9190,"close":9220,"volume":1013,"rsi_14":23.19,"sma_20":9490.5,"sma_60":9614.0,"sma_120":9436.67},{"date":"2026-07-08","open":9220,"high":9320,"low":9010,"close":9010,"volume":6511,"rsi_14":19.11,"sma_20":9476.0,"sma_60":9609.33,"sma_120":9437.67},{"date":"2026-07-09","open":8880,"high":9010,"low":8880,"close":8910,"volume":1314,"rsi_14":24.79,"sma_20":9455.5,"sma_60":9602.0,"sma_120":9438.42},{"date":"2026-07-10","open":8910,"high":9240,"low":8910,"close":9120,"volume":7055,"rsi_14":38.06,"sma_20":9434.0,"sma_60":9600.83,"sma_120":9440.42},{"date":"2026-07-13","open":9090,"high":9290,"low":8840,"close":8970,"volume":2796,"rsi_14":34.93,"sma_20":9393.5,"sma_60":9595.17,"sma_120":9440.58},{"date":"2026-07-14","open":8920,"high":9000,"low":8900,"close":8930,"volume":688,"rsi_14":34.23,"sma_20":9348.0,"sma_60":9589.17,"sma_120":9440.08},{"date":"2026-07-15","open":8900,"high":9040,"low":8830,"close":8950,"volume":2610,"rsi_14":30.99,"sma_20":9297.5,"sma_60":9583.0,"sma_120":9440.58},{"date":"2026-07-16","open":8900,"high":9100,"low":8900,"close":9080,"volume":1348,"rsi_14":41.91,"sma_20":9252.5,"sma_60":9577.17,"sma_120":9442.92},{"date":"2026-07-20","open":9130,"high":9140,"low":9010,"close":9070,"volume":951,"rsi_14":36.0,"sma_20":9230.0,"sma_60":9569.83,"sma_120":9445.08},{"date":"2026-07-21","open":8960,"high":9040,"low":8660,"close":8900,"volume":4264,"rsi_14":31.69,"sma_20":9203.0,"sma_60":9557.5,"sma_120":9447.0},{"date":"2026-07-22","open":8870,"high":9160,"low":8870,"close":8910,"volume":1152,"rsi_14":28.15,"sma_20":9178.0,"sma_60":9544.5,"sma_120":9448.75},{"date":"2026-07-23","open":8880,"high":9020,"low":8880,"close":9020,"volume":555,"rsi_14":37.98,"sma_20":9159.0,"sma_60":9532.5,"sma_120":9450.0},{"date":"2026-07-24","open":9020,"high":9470,"low":8930,"close":9390,"volume":7248,"rsi_14":52.44,"sma_20":9154.0,"sma_60":9524.33,"sma_120":9453.58},{"date":"2026-07-27","open":9380,"high":9400,"low":9160,"close":9360,"volume":2775,"rsi_14":51.2,"sma_20":9157.0,"sma_60":9515.5,"sma_120":9457.17},{"date":"2026-07-28","open":9300,"high":9470,"low":8980,"close":8980,"volume":7203,"rsi_14":43.81,"sma_20":9135.0,"sma_60":9498.17,"sma_120":9457.75},{"date":"2026-07-29","open":8930,"high":9170,"low":8820,"close":9050,"volume":5194,"rsi_14":51.11,"sma_20":9116.5,"sma_60":9478.33,"sma_120":9458.0},{"date":"2026-07-30","open":9000,"high":9140,"low":9000,"close":9140,"volume":915,"rsi_14":56.42,"sma_20":9098.5,"sma_60":9458.83,"sma_120":9458.92},{"date":"2026-07-31","open":9090,"high":9300,"low":9000,"close":9300,"volume":1085,"rsi_14":55.17,"sma_20":9097.0,"sma_60":9440.17,"sma_120":9461.42},{"date":"2026-08-03","open":9200,"high":9350,"low":9070,"close":9210,"volume":976,"rsi_14":57.14,"sma_20":9092.0,"sma_60":9417.83,"sma_120":9462.33},{"date":"2026-08-04","open":9030,"high":9220,"low":9020,"close":9110,"volume":1302,"rsi_14":55.17,"sma_20":9081.5,"sma_60":9394.83,"sma_120":9461.58},{"date":"2026-08-05","open":9100,"high":9190,"low":9070,"close":9180,"volume":11152,"rsi_14":56.42,"sma_20":9079.5,"sma_60":9376.0,"sma_120":9460.5},{"date":"2026-08-06","open":9190,"high":9250,"low":8950,"close":9200,"volume":1739,"rsi_14":53.57,"sma_20":9089.0,"sma_60":9353.5,"sma_120":9460.83},{"date":"2026-08-07","open":9130,"high":9220,"low":9070,"close":9110,"volume":2566,"rsi_14":51.14,"sma_20":9099.0,"sma_60":9333.67,"sma_120":9459.42},{"date":"2026-08-10","open":9110,"high":9180,"low":9090,"close":9120,"volume":2180,"rsi_14":56.88,"sma_20":9099.0,"sma_60":9315.67,"sma_120":9457.67},{"date":"2026-08-11","open":9120,"high":9200,"low":9090,"close":9200,"volume":721,"rsi_14":58.68,"sma_20":9110.5,"sma_60":9299.5,"sma_120":9455.75},{"date":"2026-08-12","open":9200,"high":9230,"low":9180,"close":9220,"volume":1756,"rsi_14":56.33,"sma_20":9125.0,"sma_60":9288.17,"sma_120":9453.42},{"date":"2026-08-13","open":9160,"high":9240,"low":9130,"close":9190,"volume":363,"rsi_14":41.94,"sma_20":9137.0,"sma_60":9282.0,"sma_120":9450.75},{"date":"2026-08-14","open":9190,"high":9260,"low":9180,"close":9260,"volume":11541,"rsi_14":46.09,"sma_20":9146.0,"sma_60":9279.83,"sma_120":9447.0},{"date":"2026-08-18","open":9290,"high":9300,"low":9200,"close":9280,"volume":13524,"rsi_14":66.3,"sma_20":9156.5,"sma_60":9279.5,"sma_120":9440.67},{"date":"2026-08-19","open":9290,"high":9290,"low":9200,"close":9260,"volume":56,"rsi_14":62.07,"sma_20":9174.5,"sma_60":9274.83,"sma_120":9433.25},{"date":"2026-08-20","open":9200,"high":9270,"low":9160,"close":9270,"volume":2007,"rsi_14":58.23,"sma_20":9192.5,"sma_60":9271.0,"sma_120":9427.17},{"date":"2026-08-21","open":9330,"high":9380,"low":9200,"close":9260,"volume":5519,"rsi_14":46.88,"sma_20":9204.5,"sma_60":9268.33,"sma_120":9420.58},{"date":"2026-08-24","open":9240,"high":9400,"low":9220,"close":9310,"volume":9330,"rsi_14":58.33,"sma_20":9200.5,"sma_60":9268.17,"sma_120":9414.5},{"date":"2026-08-25","open":9200,"high":9400,"low":9190,"close":9340,"volume":4867,"rsi_14":71.7,"sma_20":9199.5,"sma_60":9270.5,"sma_120":9408.92},{"date":"2026-08-26","open":9360,"high":9400,"low":9250,"close":9330,"volume":4364,"rsi_14":65.96,"sma_20":9217.0,"sma_60":9272.83,"sma_120":9405.0},{"date":"2026-08-27","open":9340,"high":9360,"low":9270,"close":9340,"volume":388,"rsi_14":65.22,"sma_20":9231.5,"sma_60":9279.5,"sma_120":9407.17},{"date":"2026-08-28","open":9310,"high":9480,"low":9250,"close":9430,"volume":2062,"rsi_14":84.78,"sma_20":9246.0,"sma_60":9283.17,"sma_120":9407.33},{"date":"2026-08-31","open":9400,"high":9430,"low":9300,"close":9380,"volume":356,"rsi_14":76.0,"sma_20":9250.0,"sma_60":9284.0,"sma_120":9407.83},{"date":"2026-09-01","open":9330,"high":9390,"low":9280,"close":9360,"volume":146,"rsi_14":68.18,"sma_20":9257.5,"sma_60":9283.33,"sma_120":9410.17},{"date":"2026-09-02","open":9300,"high":9360,"low":9210,"close":9360,"volume":265,"rsi_14":66.67,"sma_20":9270.0,"sma_60":9282.83,"sma_120":9411.33},{"date":"2026-09-03","open":9360,"high":9420,"low":9230,"close":9360,"volume":5119,"rsi_14":71.79,"sma_20":9279.0,"sma_60":9283.0,"sma_120":9412.08},{"date":"2026-09-04","open":9360,"high":9370,"low":9050,"close":9360,"volume":1142,"rsi_14":65.62,"sma_20":9287.0,"sma_60":9284.0,"sma_120":9412.5},{"date":"2026-09-07","open":9370,"high":9400,"low":9300,"close":9350,"volume":514,"rsi_14":61.29,"sma_20":9299.0,"sma_60":9284.5,"sma_120":9412.83},{"date":"2026-09-08","open":9330,"high":9420,"low":9320,"close":9400,"volume":517,"rsi_14":70.59,"sma_20":9313.0,"sma_60":9282.0,"sma_120":9414.17},{"date":"2026-09-09","open":9370,"high":9490,"low":9280,"close":9330,"volume":6813,"rsi_14":57.5,"sma_20":9319.5,"sma_60":9274.5,"sma_120":9414.5},{"date":"2026-09-10","open":9340,"high":9440,"low":9240,"close":9280,"volume":2852,"rsi_14":52.27,"sma_20":9322.5,"sma_60":9265.17,"sma_120":9415.17},{"date":"2026-09-11","open":9290,"high":9350,"low":9220,"close":9300,"volume":1127,"rsi_14":48.78,"sma_20":9328.0,"sma_60":9254.17,"sma_120":9416.17},{"date":"2026-09-14","open":9250,"high":9420,"low":9200,"close":9350,"volume":4428,"rsi_14":51.16,"sma_20":9332.5,"sma_60":9243.67,"sma_120":9415.25},{"date":"2026-09-15","open":9240,"high":9340,"low":9240,"close":9270,"volume":15,"rsi_14":44.0,"sma_20":9332.0,"sma_60":9239.5,"sma_120":9415.58},{"date":"2026-09-16","open":9210,"high":9290,"low":9210,"close":9290,"volume":46,"rsi_14":45.1,"sma_20":9333.5,"sma_60":9237.0,"sma_120":9415.42},{"date":"2026-09-17","open":9200,"high":9280,"low":9200,"close":9270,"volume":179,"rsi_14":31.82,"sma_20":9333.5,"sma_60":9234.67,"sma_120":9414.33},{"date":"2026-09-18","open":9230,"high":9300,"low":9230,"close":9300,"volume":11,"rsi_14":40.48,"sma_20":9335.5,"sma_60":9233.0,"sma_120":9413.42},{"date":"2026-09-21","open":9230,"high":9330,"low":9190,"close":9210,"volume":1065,"rsi_14":34.69,"sma_20":9330.5,"sma_60":9228.33,"sma_120":9412.17},{"date":"2026-09-22","open":9200,"high":9280,"low":9170,"close":9200,"volume":2049,"rsi_14":34.0,"sma_20":9323.5,"sma_60":9226.67,"sma_120":9412.67},{"date":"2026-09-23","open":9210,"high":9260,"low":9160,"close":9190,"volume":4486,"rsi_14":33.33,"sma_20":9316.5,"sma_60":9222.83,"sma_120":9413.75},{"date":"2026-09-28","open":9130,"high":9270,"low":9120,"close":9200,"volume":6620,"rsi_14":34.62,"sma_20":9309.5,"sma_60":9219.17,"sma_120":9412.67},{"date":"2026-09-29","open":9210,"high":9310,"low":9120,"close":9170,"volume":11892,"rsi_14":33.33,"sma_20":9296.5,"sma_60":9213.67,"sma_120":9412.17},{"date":"2026-09-30","open":9160,"high":9240,"low":9130,"close":9210,"volume":4593,"rsi_14":32.08,"sma_20":9288.0,"sma_60":9211.67,"sma_120":9411.83},{"date":"2026-10-01","open":9210,"high":9220,"low":9070,"close":9220,"volume":21,"rsi_14":38.3,"sma_20":9281.0,"sma_60":9210.17,"sma_120":9411.58},{"date":"2026-10-02","open":9160,"high":9210,"low":9130,"close":9170,"volume":644,"rsi_14":38.3,"sma_20":9271.5,"sma_60":9207.67,"sma_120":9411.58},{"date":"2026-10-06","open":9180,"high":9200,"low":9110,"close":9110,"volume":768,"rsi_14":31.37,"sma_20":9259.0,"sma_60":9205.83,"sma_120":9409.92},{"date":"2026-10-07","open":9110,"high":9230,"low":9100,"close":9100,"volume":1222,"rsi_14":23.4,"sma_20":9246.0,"sma_60":9207.33,"sma_120":9408.33},{"date":"2026-10-08","open":9100,"high":9190,"low":9070,"close":9070,"volume":6239,"rsi_14":26.19,"sma_20":9232.0,"sma_60":9210.0,"sma_120":9406.0},{"date":"2026-10-12","open":9080,"high":9110,"low":8960,"close":9090,"volume":6306,"rsi_14":26.19,"sma_20":9216.5,"sma_60":9209.5,"sma_120":9405.17},{"date":"2026-10-13","open":8960,"high":8960,"low":8790,"close":8830,"volume":2291,"rsi_14":16.67,"sma_20":9191.5,"sma_60":9207.17,"sma_120":9401.17},{"date":"2026-10-14","open":8840,"high":9060,"low":8840,"close":8880,"volume":1809,"rsi_14":19.12,"sma_20":9171.5,"sma_60":9206.33,"sma_120":9397.75},{"date":"2026-10-15","open":8870,"high":8880,"low":8610,"close":8880,"volume":2219,"rsi_14":22.03,"sma_20":9150.5,"sma_60":9205.17,"sma_120":9394.08},{"date":"2026-10-16","open":8730,"high":8820,"low":8680,"close":8790,"volume":1499,"rsi_14":19.4,"sma_20":9122.5,"sma_60":9200.33,"sma_120":9388.75},{"date":"2026-10-19","open":8770,"high":8830,"low":8650,"close":8770,"volume":212,"rsi_14":19.12,"sma_20":9097.5,"sma_60":9195.33,"sma_120":9382.58},{"date":"2026-10-20","open":8710,"high":8890,"low":8690,"close":8780,"volume":1570,"rsi_14":19.12,"sma_20":9072.0,"sma_60":9193.33,"sma_120":9375.42},{"date":"2026-10-21","open":8700,"high":8860,"low":8610,"close":8620,"volume":892,"rsi_14":16.05,"sma_20":9039.5,"sma_60":9188.5,"sma_120":9366.5},{"date":"2026-10-22","open":8700,"high":8830,"low":8620,"close":8730,"volume":1748,"rsi_14":22.73,"sma_20":9011.0,"sma_60":9183.67,"sma_120":9358.08},{"date":"2026-10-23","open":8700,"high":8790,"low":8610,"close":8690,"volume":2383}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.27,"pbr":0.15,"ttm_eps":null,"close":7212.5962},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.29,"pbr":0.15,"ttm_eps":null,"close":7314.9683},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.32,"pbr":0.15,"ttm_eps":null,"close":7377.1475},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.54,"pbr":0.14,"ttm_eps":null,"close":7328.7407},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.59,"pbr":0.19,"ttm_eps":null,"close":9758.7461},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.37,"pbr":0.17,"ttm_eps":null,"close":8703.4854},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.22,"pbr":0.17,"ttm_eps":null,"close":9270.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.63,"pbr":0.17,"ttm_eps":null,"close":9060.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":1.21,"pbr":0.17,"ttm_eps":null,"close":9420.0}],"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":"세방우","phase":"above-fold","symbol_resolved":true}