{"status":"ok","report":{"price_analysis":{"current":7520.0,"change_1d":-0.9,"change_7d":-5.1,"change_30d":-10.6,"high_30d":8520.0,"low_30d":7470.0,"position_in_range":5.0,"support":7575.0,"resistance":8415.0},"summary":"성신양회(004980)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1843.34억. 현재가 7,520원, 전일 대비 -0.9%, 30일 -10.6%. PER 6.7배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.62만, 기관 순매도 105.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.7배입니다. ROE 3.2%입니다. 시가총액 1843.34억. 매출 1.44조, 영업이익 471.99억.","grade":"C","comment":"PER 6.73배, ROE 3.22%","per":6.73,"pbr":0.31,"roe":3.22,"eps":1118.1611745598843,"revenue":1440555644352.0,"operating_income":47198957231.0,"net_income":31354582259.0,"market_cap":184334000000,"profit_margin":2.18,"roa":1.44,"operating_margin":3.28,"gross_margin":10.81,"debt_ratio":1.2265122074209294,"total_assets":1340943827256.0,"total_equity":602262059371.0,"total_debt":738681767885.0,"dividend_yield":2.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.7로 약세 구간입니다. MACD(-156.08)가 시그널선(-110.69)을 하회합니다(데드크로스). 현재가가 SMA20(7971)과 SMA60(8060) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7503~8439 (현재 위치 2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.681818181818187,"macd":-156.07756647986116,"macd_signal":-110.69022666838798,"sma_20":7971.0,"sma_60":8060.5,"bb_upper":8438.75634683027,"bb_lower":7503.243653169729,"atr_14":301.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.62만, 기관 순매수 -105.00. 30일 누적: 외국인 7.19만, 기관 -1.18만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":26182.0,"institutional_flow":-105.0,"data":[{"date":"2026-10-23","foreign_net":1856.0,"institution_net":-176.0,"retail_net":-1680.0},{"date":"2026-10-22","foreign_net":10134.0,"institution_net":-20.0,"retail_net":-10114.0},{"date":"2026-10-21","foreign_net":1000.0,"institution_net":-122.0,"retail_net":-878.0},{"date":"2026-10-20","foreign_net":2435.0,"institution_net":87.0,"retail_net":-2522.0},{"date":"2026-10-19","foreign_net":10757.0,"institution_net":126.0,"retail_net":-10883.0},{"date":"2026-10-16","foreign_net":26929.0,"institution_net":19.0,"retail_net":-26948.0},{"date":"2026-10-15","foreign_net":5487.0,"institution_net":381.0,"retail_net":-5868.0},{"date":"2026-10-14","foreign_net":-4647.0,"institution_net":146.0,"retail_net":4501.0},{"date":"2026-10-13","foreign_net":22488.0,"institution_net":194.0,"retail_net":-22682.0},{"date":"2026-10-12","foreign_net":776.0,"institution_net":804.0,"retail_net":-1580.0},{"date":"2026-10-08","foreign_net":12901.0,"institution_net":-120.0,"retail_net":-12781.0},{"date":"2026-10-07","foreign_net":19215.0,"institution_net":-109.0,"retail_net":-19106.0},{"date":"2026-10-06","foreign_net":7250.0,"institution_net":77.0,"retail_net":-7327.0},{"date":"2026-10-02","foreign_net":10156.0,"institution_net":-29.0,"retail_net":-10127.0},{"date":"2026-10-01","foreign_net":-3290.0,"institution_net":-3.0,"retail_net":3293.0},{"date":"2026-09-30","foreign_net":-449.0,"institution_net":-14.0,"retail_net":463.0},{"date":"2026-09-29","foreign_net":-5321.0,"institution_net":-50.0,"retail_net":5371.0},{"date":"2026-09-28","foreign_net":19611.0,"institution_net":76.0,"retail_net":-19687.0},{"date":"2026-09-23","foreign_net":3073.0,"institution_net":277.0,"retail_net":-3350.0},{"date":"2026-09-22","foreign_net":-3482.0,"institution_net":434.0,"retail_net":3048.0},{"date":"2026-09-21","foreign_net":-10350.0,"institution_net":554.0,"retail_net":9796.0},{"date":"2026-09-18","foreign_net":-25406.0,"institution_net":416.0,"retail_net":24990.0},{"date":"2026-09-17","foreign_net":16193.0,"institution_net":-18056.0,"retail_net":1863.0},{"date":"2026-09-16","foreign_net":949.0,"institution_net":568.0,"retail_net":-1517.0},{"date":"2026-09-15","foreign_net":-16057.0,"institution_net":907.0,"retail_net":15150.0},{"date":"2026-09-14","foreign_net":-10338.0,"institution_net":550.0,"retail_net":9788.0},{"date":"2026-09-11","foreign_net":-9553.0,"institution_net":280.0,"retail_net":9273.0},{"date":"2026-09-10","foreign_net":211.0,"institution_net":303.0,"retail_net":-514.0},{"date":"2026-09-09","foreign_net":-25982.0,"institution_net":192.0,"retail_net":25790.0},{"date":"2026-09-08","foreign_net":15337.0,"institution_net":476.0,"retail_net":-15813.0}],"periods":{"d1":{"foreign_net":1856.0,"institution_net":-176.0,"retail_net":-1680.0},"d3":{"foreign_net":12990.0,"institution_net":-318.0,"retail_net":-12672.0},"d7":{"foreign_net":58598.0,"institution_net":295.0,"retail_net":-58893.0},"d14":{"foreign_net":126737.0,"institution_net":1258.0,"retail_net":-127995.0},"d30":{"foreign_net":71883.0,"institution_net":-11832.0,"retail_net":-60051.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 6.73x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":49,"summary":"매출 +76.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":76.6,"unit":"%","percentile":86,"direction":"higher_better"},{"name":"영업이익 성장률","value":-94.7,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.18,"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":31,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.7,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.6,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 0.8x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.78,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.13,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.9,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.73x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +76.6%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"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":3.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.23,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":10.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.28,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 77% 성장"],"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":["전분기 대비 매출 77% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.73,"current_pbr":0.31,"per_5y_high":17.36,"per_5y_low":3.35,"per_5y_avg":9.2,"per_percentile":33.3,"pbr_5y_high":0.65,"pbr_5y_low":0.48,"pbr_5y_avg":0.57,"pbr_percentile":0.0,"per_5y_median":8.09,"pbr_5y_median":0.55,"history":[{"quarter":"2024-Q2","per":3.93,"pbr":0.55},{"quarter":"2024-Q3","per":3.35,"pbr":0.52},{"quarter":"2024-Q4","per":5.55,"pbr":0.5},{"quarter":"2025-Q1","per":8.09,"pbr":0.48},{"quarter":"2025-Q2","per":13.94,"pbr":0.63},{"quarter":"2025-Q3","per":17.36,"pbr":0.65},{"quarter":"2025-Q4","per":12.76,"pbr":0.64},{"quarter":"2026-Q1","per":10.55,"pbr":0.61},{"quarter":"2026-Q2","per":7.23,"pbr":0.54},{"quarter":"현재","per":6.73,"pbr":0.31}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7778.5718,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7373.0537,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7188.7275,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6658.0161,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8954.5488,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9417.7158,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":8930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8080.0,"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":"Basic Materials","industry":"BUILDING MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.93,"eps":1978.3017,"close":7778.57,"source":"reported"},{"date":"2024-07","per":4.24,"eps":1978.3017,"close":8396.06,"source":"reported"},{"date":"2024-08","per":3.86,"eps":1978.3017,"close":7631.11,"source":"reported"},{"date":"2024-09","per":3.35,"eps":2199.7376,"close":7373.05,"source":"reported"},{"date":"2024-10","per":3.37,"eps":2199.7376,"close":7419.14,"source":"reported"},{"date":"2024-11","per":3.26,"eps":2199.7376,"close":7161.08,"source":"reported"},{"date":"2024-12","per":5.55,"eps":1294.1209,"close":7188.73,"source":"reported"},{"date":"2025-01","per":5.82,"eps":1294.1209,"close":7526.45,"source":"reported"},{"date":"2025-02","per":5.58,"eps":1294.1209,"close":7227.32,"source":"reported"},{"date":"2025-03","per":8.09,"eps":823.0102,"close":6658.02,"source":"reported"},{"date":"2025-04","per":10.76,"eps":823.0102,"close":8858.06,"source":"reported"},{"date":"2025-05","per":10.21,"eps":823.0102,"close":8404.54,"source":"reported"},{"date":"2025-06","per":13.94,"eps":642.4882,"close":8954.55,"source":"reported"},{"date":"2025-07","per":15.81,"eps":642.4882,"close":10160.71,"source":"reported"},{"date":"2025-08","per":15.71,"eps":642.4882,"close":10093.17,"source":"reported"},{"date":"2025-09","per":17.36,"eps":542.6121,"close":9417.72,"source":"reported"},{"date":"2025-10","per":16.68,"eps":542.6121,"close":9051.04,"source":"reported"},{"date":"2025-11","per":17.32,"eps":542.6121,"close":9398.42,"source":"reported"},{"date":"2025-12","per":12.76,"eps":744.5804,"close":9500.0,"source":"reported"},{"date":"2026-01","per":13.22,"eps":744.5804,"close":9840.0,"source":"reported"},{"date":"2026-02","per":13.23,"eps":744.5804,"close":9850.0,"source":"reported"},{"date":"2026-03","per":10.55,"eps":846.1848,"close":8930.0,"source":"reported"},{"date":"2026-04","per":13.51,"eps":846.1848,"close":11430.0,"source":"reported"},{"date":"2026-05","per":10.75,"eps":846.1848,"close":9100.0,"source":"reported"},{"date":"2026-06","per":7.23,"eps":1118.1612,"close":8080.0,"source":"reported"},{"date":"2026-07","per":6.74,"eps":1118.1612,"close":7540.0,"source":"reported"},{"date":"2026-08","per":7.76,"eps":1118.1612,"close":8680.0,"source":"reported"},{"date":"2026-09","per":7.34,"eps":1118.1612,"close":8210.0,"source":"reported"},{"date":"2026-10","per":6.7,"eps":1118.1612,"close":7490.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.47,"std":4.59,"upper_1sd":14.06,"lower_1sd":4.88,"current":6.7,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.87,"summary":"배당수익률 2.87%","metrics":[{"name":"배당수익률","value":2.87,"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":"6.7배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:54:46.545389+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03215530924565577,"dividend_yield":null,"eps":776.0,"revenue":503228825772.0,"operating_income":18935122738.0,"net_income":19365922766.0,"market_cap":null,"profit_margin":0.03848333357353062,"operating_margin":0.03762726173118512,"roa":0.014442008958443005,"gross_margin":0.10813047725460335,"total_equity":602262059371.0,"total_assets":1340943827256.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":11.87,"pbr":0.52,"roe":-0.010000377725282077,"dividend_yield":2.87,"eps":-167.59,"revenue":285024563919.0,"operating_income":792490194.0,"net_income":-5876056064.0,"market_cap":299300000000.0,"profit_margin":-0.02061596370223688,"operating_margin":0.002780427704558175,"roa":-0.004393443519396938,"gross_margin":0.10521301062852342,"total_equity":587583411889.0,"total_assets":1337460249132.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02015435195624297,"dividend_yield":null,"eps":340.78870658778794,"revenue":334155927396.0,"operating_income":14885116327.0,"net_income":11948705868.0,"market_cap":null,"profit_margin":0.03575787495710014,"operating_margin":0.04454542058552208,"roa":0.009140601591438816,"gross_margin":0.15208895234940056,"total_equity":592859839599.0,"total_assets":1307212194785.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01021301870030199,"dividend_yield":null,"eps":168.96246797209653,"revenue":318146327265.0,"operating_income":12586227972.0,"net_income":5916009689.0,"market_cap":null,"profit_margin":0.01859524747577004,"operating_margin":0.03956112924577721,"roa":0.004408821925952387,"gross_margin":0.13442582511215714,"total_equity":579261613300.0,"total_assets":1341857255376.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.030696815799941088,"dividend_yield":null,"eps":504.0236332726948,"revenue":335361302021.0,"operating_income":22445902846.0,"net_income":17572538170.0,"market_cap":null,"profit_margin":0.052398824981004,"operating_margin":0.06693050960481559,"roa":0.013261242215633504,"gross_margin":0.16459202297152212,"total_equity":572454755064.0,"total_assets":1325104985209.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.016926309658520308,"dividend_yield":null,"eps":-269.1944404979165,"revenue":228602403782.0,"operating_income":-6261200297.0,"net_income":-9422600575.0,"market_cap":null,"profit_margin":-0.04121829175508403,"operating_margin":-0.02738903963131906,"roa":-0.007091101412678098,"gross_margin":0.10264784449238439,"total_equity":556683693321.0,"total_assets":1328792246315.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008464883190309101,"dividend_yield":null,"eps":138.82048060641952,"revenue":297560429735.0,"operating_income":-4822854959.0,"net_income":4867312382.0,"market_cap":null,"profit_margin":0.016357391291357888,"operating_margin":-0.016207984923583812,"roa":0.0035619146875527216,"gross_margin":0.12171339342819894,"total_equity":575000537228.0,"total_assets":1366487636273.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016595665350132318,"dividend_yield":null,"eps":268.8384890180371,"revenue":261823003942.0,"operating_income":6393278259.0,"net_income":9425993201.0,"market_cap":null,"profit_margin":0.03600139429722562,"operating_margin":0.0244183213955343,"roa":0.006957600320627504,"gross_margin":0.14017302478177218,"total_equity":567979228439.0,"total_assets":1354776469849.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.042832379448757445,"dividend_yield":null,"eps":684.54566050341,"revenue":320508715994.0,"operating_income":35301794608.0,"net_income":24001484182.0,"market_cap":null,"profit_margin":0.07488558964009363,"operating_margin":0.11014300967921527,"roa":0.017470135821990945,"gross_margin":0.22578136912930222,"total_equity":560358413212.0,"total_assets":1373857903943.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013208004481669842,"dividend_yield":null,"eps":201.91623013869412,"revenue":282740582136.0,"operating_income":16367144486.0,"net_income":7079570412.0,"market_cap":null,"profit_margin":0.02503910248227006,"operating_margin":0.05788749659618123,"roa":0.005278825299636442,"gross_margin":0.16935337259427422,"total_equity":536006057677.0,"total_assets":1341126104796.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06806392588280757,"dividend_yield":null,"eps":1044.437270126382,"revenue":312059438163.0,"operating_income":34229194322.0,"net_income":36619974480.0,"market_cap":null,"profit_margin":0.11734935721082743,"operating_margin":0.10968805982442628,"roa":0.02794993204160553,"gross_margin":0.2293036524363141,"total_equity":538023248072.0,"total_assets":1310199052559.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.003967488915633765,"dividend_yield":null,"eps":47.402534215147135,"revenue":258771326612.0,"operating_income":10445732136.0,"net_income":1662023793.0,"market_cap":null,"profit_margin":0.006422750985436757,"operating_margin":0.040366652181917595,"roa":0.0014447006660067677,"gross_margin":0.16440428632492526,"total_equity":418910759007.0,"total_assets":1150427789027.0}],"current_price":7520.0,"change_pct":-0.92,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":7320.0},{"date":"2017-01-11","close":7280.0},{"date":"2017-01-12","close":7350.0},{"date":"2017-01-13","close":7280.0},{"date":"2017-01-16","close":7190.0},{"date":"2017-01-17","close":7210.0},{"date":"2017-01-18","close":7100.0},{"date":"2017-01-19","close":6980.0},{"date":"2017-01-20","close":6930.0},{"date":"2017-01-23","close":6950.0},{"date":"2017-01-24","close":6900.0},{"date":"2017-01-25","close":6810.0},{"date":"2017-01-26","close":6920.0},{"date":"2017-01-31","close":6880.0},{"date":"2017-02-01","close":6960.0},{"date":"2017-02-02","close":6860.0},{"date":"2017-02-03","close":6730.0},{"date":"2017-02-06","close":6830.0},{"date":"2017-02-07","close":6740.0},{"date":"2017-02-08","close":6600.0},{"date":"2017-02-09","close":6570.0},{"date":"2017-02-10","close":6640.0},{"date":"2017-02-13","close":7280.0},{"date":"2017-02-14","close":7350.0},{"date":"2017-02-15","close":7460.0},{"date":"2017-02-16","close":7750.0},{"date":"2017-02-17","close":7720.0},{"date":"2017-02-20","close":7800.0},{"date":"2017-02-21","close":7630.0},{"date":"2017-02-22","close":7360.0},{"date":"2017-02-23","close":7300.0},{"date":"2017-02-24","close":7320.0},{"date":"2017-02-27","close":7350.0},{"date":"2017-02-28","close":7260.0},{"date":"2017-03-02","close":7270.0},{"date":"2017-03-03","close":7300.0},{"date":"2017-03-06","close":7180.0},{"date":"2017-03-07","close":7170.0},{"date":"2017-03-08","close":7100.0},{"date":"2017-03-09","close":6960.0},{"date":"2017-03-10","close":6950.0},{"date":"2017-03-13","close":6840.0},{"date":"2017-03-14","close":6760.0},{"date":"2017-03-15","close":6810.0},{"date":"2017-03-16","close":6840.0},{"date":"2017-03-17","close":6910.0},{"date":"2017-03-20","close":6800.0},{"date":"2017-03-21","close":6710.0},{"date":"2017-03-22","close":6760.0},{"date":"2017-03-23","close":6940.0},{"date":"2017-03-24","close":6920.0},{"date":"2017-03-27","close":6910.0},{"date":"2017-03-28","close":6980.0},{"date":"2017-03-29","close":7050.0},{"date":"2017-03-30","close":7360.0},{"date":"2017-03-31","close":7230.0},{"date":"2017-04-03","close":7260.0},{"date":"2017-04-04","close":7130.0},{"date":"2017-04-05","close":6900.0},{"date":"2017-04-06","close":6810.0},{"date":"2017-04-07","close":6850.0},{"date":"2017-04-10","close":6800.0},{"date":"2017-04-11","close":6810.0},{"date":"2017-04-12","close":6850.0},{"date":"2017-04-13","close":7030.0},{"date":"2017-04-14","close":7010.0},{"date":"2017-04-17","close":7120.0},{"date":"2017-04-18","close":7290.0},{"date":"2017-04-19","close":7590.0},{"date":"2017-04-20","close":7700.0},{"date":"2017-04-21","close":7700.0},{"date":"2017-04-24","close":7620.0},{"date":"2017-04-25","close":7550.0},{"date":"2017-04-26","close":7130.0},{"date":"2017-04-27","close":7130.0},{"date":"2017-04-28","close":6970.0},{"date":"2017-05-02","close":6990.0},{"date":"2017-05-04","close":7090.0},{"date":"2017-05-08","close":7120.0},{"date":"2017-05-10","close":7120.0},{"date":"2017-05-11","close":7150.0},{"date":"2017-05-12","close":7450.0},{"date":"2017-05-15","close":7350.0},{"date":"2017-05-16","close":7310.0},{"date":"2017-05-17","close":7230.0},{"date":"2017-05-18","close":7220.0},{"date":"2017-05-19","close":7420.0},{"date":"2017-05-22","close":7570.0},{"date":"2017-05-23","close":7430.0},{"date":"2017-05-24","close":7660.0},{"date":"2017-05-25","close":7880.0},{"date":"2017-05-26","close":7900.0},{"date":"2017-05-29","close":8120.0},{"date":"2017-05-30","close":8120.0},{"date":"2017-05-31","close":8200.0},{"date":"2017-06-01","close":8200.0},{"date":"2017-06-02","close":8170.0},{"date":"2017-06-05","close":8070.0},{"date":"2017-06-07","close":7840.0},{"date":"2017-06-08","close":7850.0},{"date":"2017-06-09","close":7920.0},{"date":"2017-06-12","close":7920.0},{"date":"2017-06-13","close":8120.0},{"date":"2017-06-14","close":8120.0},{"date":"2017-06-15","close":8000.0},{"date":"2017-06-16","close":8040.0},{"date":"2017-06-19","close":7880.0},{"date":"2017-06-20","close":7470.0},{"date":"2017-06-21","close":7530.0},{"date":"2017-06-22","close":7300.0},{"date":"2017-06-23","close":7370.0},{"date":"2017-06-26","close":7270.0},{"date":"2017-06-27","close":7300.0},{"date":"2017-06-28","close":7290.0},{"date":"2017-06-29","close":7230.0},{"date":"2017-06-30","close":7290.0},{"date":"2017-07-03","close":7280.0},{"date":"2017-07-04","close":7150.0},{"date":"2017-07-05","close":7130.0},{"date":"2017-07-06","close":7350.0},{"date":"2017-07-07","close":7310.0},{"date":"2017-07-10","close":7250.0},{"date":"2017-07-11","close":7120.0},{"date":"2017-07-12","close":7030.0},{"date":"2017-07-13","close":7120.0},{"date":"2017-07-14","close":7090.0},{"date":"2017-07-17","close":7420.0},{"date":"2017-07-18","close":7440.0},{"date":"2017-07-19","close":7800.0},{"date":"2017-07-20","close":7710.0},{"date":"2017-07-21","close":7670.0},{"date":"2017-07-24","close":7490.0},{"date":"2017-07-25","close":7490.0},{"date":"2017-07-26","close":7610.0},{"date":"2017-07-27","close":7400.0},{"date":"2017-07-28","close":7350.0},{"date":"2017-07-31","close":7400.0},{"date":"2017-08-01","close":7490.0},{"date":"2017-08-02","close":7520.0},{"date":"2017-08-03","close":7450.0},{"date":"2017-08-04","close":7360.0},{"date":"2017-08-07","close":7260.0},{"date":"2017-08-08","close":7140.0},{"date":"2017-08-09","close":7090.0},{"date":"2017-08-10","close":7190.0},{"date":"2017-08-11","close":7070.0},{"date":"2017-08-14","close":7110.0},{"date":"2017-08-16","close":7040.0},{"date":"2017-08-17","close":7040.0},{"date":"2017-08-18","close":6940.0},{"date":"2017-08-21","close":6730.0},{"date":"2017-08-22","close":6750.0},{"date":"2017-08-23","close":6790.0},{"date":"2017-08-24","close":6770.0},{"date":"2017-08-25","close":7040.0},{"date":"2017-08-28","close":6990.0},{"date":"2017-08-29","close":6950.0},{"date":"2017-08-30","close":6900.0},{"date":"2017-08-31","close":6840.0},{"date":"2017-09-01","close":6950.0},{"date":"2017-09-04","close":6920.0},{"date":"2017-09-05","close":6820.0},{"date":"2017-09-06","close":6660.0},{"date":"2017-09-07","close":6750.0},{"date":"2017-09-08","close":6500.0},{"date":"2017-09-11","close":6320.0},{"date":"2017-09-12","close":6340.0},{"date":"2017-09-13","close":6300.0},{"date":"2017-09-14","close":6050.0},{"date":"2017-09-15","close":6150.0},{"date":"2017-09-18","close":6150.0},{"date":"2017-09-19","close":6140.0},{"date":"2017-09-20","close":6060.0},{"date":"2017-09-21","close":5640.0},{"date":"2017-09-22","close":5330.0},{"date":"2017-09-25","close":5170.0},{"date":"2017-09-26","close":5280.0},{"date":"2017-09-27","close":5270.0},{"date":"2017-09-28","close":5250.0},{"date":"2017-09-29","close":5300.0},{"date":"2017-10-10","close":5440.0},{"date":"2017-10-11","close":5510.0},{"date":"2017-10-12","close":5640.0},{"date":"2017-10-13","close":5440.0},{"date":"2017-10-16","close":5470.0},{"date":"2017-10-17","close":5510.0},{"date":"2017-10-18","close":5370.0},{"date":"2017-10-19","close":5450.0},{"date":"2017-10-20","close":5550.0},{"date":"2017-10-23","close":5400.0},{"date":"2017-10-24","close":5360.0},{"date":"2017-10-25","close":5330.0},{"date":"2017-10-26","close":5230.0},{"date":"2017-10-27","close":5290.0},{"date":"2017-10-30","close":5300.0},{"date":"2017-10-31","close":5360.0},{"date":"2017-11-01","close":5340.0},{"date":"2017-11-02","close":5560.0},{"date":"2017-11-03","close":6100.0},{"date":"2017-11-06","close":5680.0},{"date":"2017-11-07","close":5900.0},{"date":"2017-11-08","close":5790.0},{"date":"2017-11-09","close":5800.0},{"date":"2017-11-10","close":6290.0},{"date":"2017-11-13","close":6210.0},{"date":"2017-11-14","close":6020.0},{"date":"2017-11-15","close":5740.0},{"date":"2017-11-16","close":5820.0},{"date":"2017-11-17","close":6050.0},{"date":"2017-11-20","close":6050.0},{"date":"2017-11-21","close":6030.0},{"date":"2017-11-22","close":6160.0},{"date":"2017-11-23","close":6170.0},{"date":"2017-11-24","close":6080.0},{"date":"2017-11-27","close":6240.0},{"date":"2017-11-28","close":6180.0},{"date":"2017-11-29","close":6130.0},{"date":"2017-11-30","close":6000.0},{"date":"2017-12-01","close":5980.0},{"date":"2017-12-04","close":5960.0},{"date":"2017-12-05","close":5920.0},{"date":"2017-12-06","close":5800.0},{"date":"2017-12-07","close":5780.0},{"date":"2017-12-08","close":5540.0},{"date":"2017-12-11","close":5480.0},{"date":"2017-12-12","close":5690.0},{"date":"2017-12-13","close":5730.0},{"date":"2017-12-14","close":5760.0},{"date":"2017-12-15","close":5800.0},{"date":"2017-12-18","close":5750.0},{"date":"2017-12-19","close":5590.0},{"date":"2017-12-20","close":5460.0},{"date":"2017-12-21","close":5400.0},{"date":"2017-12-22","close":5360.0},{"date":"2017-12-26","close":5270.0},{"date":"2017-12-27","close":5510.0},{"date":"2017-12-28","close":5640.0},{"date":"2018-01-02","close":4556.4702},{"date":"2018-01-03","close":4572.6279},{"date":"2018-01-04","close":4524.1548},{"date":"2018-01-05","close":4499.918},{"date":"2018-01-08","close":4467.6025},{"date":"2018-01-09","close":4467.6025},{"date":"2018-01-10","close":4701.8901},{"date":"2018-01-11","close":4685.7314},{"date":"2018-01-12","close":4701.8901},{"date":"2018-01-15","close":4693.811},{"date":"2018-01-16","close":4629.1802},{"date":"2018-01-17","close":4588.7856},{"date":"2018-01-18","close":4588.7856},{"date":"2018-01-19","close":4701.8901},{"date":"2018-01-22","close":4677.6528},{"date":"2018-01-23","close":4637.2588},{"date":"2018-01-24","close":4629.1802},{"date":"2018-01-25","close":4734.2056},{"date":"2018-01-26","close":4968.4917},{"date":"2018-01-29","close":5194.6982},{"date":"2018-01-30","close":5178.5415},{"date":"2018-01-31","close":5097.7529},{"date":"2018-02-01","close":5170.4629},{"date":"2018-02-02","close":5025.043},{"date":"2018-02-05","close":4863.4663},{"date":"2018-02-06","close":4693.811},{"date":"2018-02-07","close":4580.7065},{"date":"2018-02-08","close":4516.0762},{"date":"2018-02-09","close":4467.6025},{"date":"2018-02-12","close":4443.3662},{"date":"2018-02-13","close":4346.4199},{"date":"2018-02-14","close":4338.3413},{"date":"2018-02-19","close":4427.209},{"date":"2018-02-20","close":4499.918},{"date":"2018-02-21","close":4491.8389},{"date":"2018-02-22","close":4435.2876},{"date":"2018-02-23","close":4459.5249},{"date":"2018-02-26","close":4499.918},{"date":"2018-02-27","close":4491.8389},{"date":"2018-02-28","close":4459.5249},{"date":"2018-03-02","close":4516.0762},{"date":"2018-03-05","close":4483.7607},{"date":"2018-03-06","close":4459.5249},{"date":"2018-03-07","close":4467.6025},{"date":"2018-03-08","close":4499.918},{"date":"2018-03-09","close":4718.0474},{"date":"2018-03-12","close":4847.3086},{"date":"2018-03-13","close":4750.3628},{"date":"2018-03-14","close":4685.7314},{"date":"2018-03-15","close":4814.9937},{"date":"2018-03-16","close":4831.1509},{"date":"2018-03-19","close":4693.811},{"date":"2018-03-20","close":4734.2056},{"date":"2018-03-21","close":4621.1016},{"date":"2018-03-22","close":4564.5488},{"date":"2018-03-23","close":4459.5249},{"date":"2018-03-26","close":4427.209},{"date":"2018-03-27","close":4475.6812},{"date":"2018-03-28","close":4540.313},{"date":"2018-03-29","close":4467.6025},{"date":"2018-03-30","close":4394.8936},{"date":"2018-04-02","close":4435.2876},{"date":"2018-04-03","close":4596.8643},{"date":"2018-04-04","close":4499.918},{"date":"2018-04-05","close":4669.5742},{"date":"2018-04-06","close":4685.7314},{"date":"2018-04-09","close":4572.6279},{"date":"2018-04-10","close":4677.6528},{"date":"2018-04-11","close":4669.5742},{"date":"2018-04-12","close":4709.9678},{"date":"2018-04-13","close":4629.1802},{"date":"2018-04-16","close":4613.0225},{"date":"2018-04-17","close":4580.7065},{"date":"2018-04-18","close":4936.1763},{"date":"2018-04-19","close":6067.2148},{"date":"2018-04-20","close":6075.2939},{"date":"2018-04-23","close":6584.2612},{"date":"2018-04-24","close":6180.3188},{"date":"2018-04-25","close":6002.584},{"date":"2018-04-26","close":6180.3188},{"date":"2018-04-27","close":5994.5054},{"date":"2018-04-30","close":7674.9062},{"date":"2018-05-02","close":9411.8574},{"date":"2018-05-03","close":9088.7041},{"date":"2018-05-04","close":9209.8857},{"date":"2018-05-08","close":8442.3965},{"date":"2018-05-09","close":8280.8203},{"date":"2018-05-10","close":8523.1846},{"date":"2018-05-11","close":8886.7324},{"date":"2018-05-14","close":11552.7529},{"date":"2018-05-15","close":11633.542},{"date":"2018-05-16","close":9856.1943},{"date":"2018-05-17","close":11148.8096},{"date":"2018-05-18","close":11552.7529},{"date":"2018-05-21","close":11471.9639},{"date":"2018-05-23","close":11633.542},{"date":"2018-05-24","close":10946.8379},{"date":"2018-05-25","close":9169.4932},{"date":"2018-05-28","close":11916.3008},{"date":"2018-05-29","close":11754.7246},{"date":"2018-05-30","close":12481.8203},{"date":"2018-05-31","close":13734.042},{"date":"2018-06-01","close":12643.3975},{"date":"2018-06-04","close":11714.3311},{"date":"2018-06-05","close":12158.666},{"date":"2018-06-07","close":11431.5703},{"date":"2018-06-08","close":10502.5029},{"date":"2018-06-11","close":11875.9072},{"date":"2018-06-12","close":10704.4756},{"date":"2018-06-14","close":9129.0977},{"date":"2018-06-15","close":9331.0703},{"date":"2018-06-18","close":9694.6172},{"date":"2018-06-19","close":9815.8008},{"date":"2018-06-20","close":10017.7715},{"date":"2018-06-21","close":9129.0977},{"date":"2018-06-22","close":8846.3389},{"date":"2018-06-25","close":9088.7041},{"date":"2018-06-26","close":8482.79},{"date":"2018-06-27","close":8119.2422},{"date":"2018-06-28","close":7715.3003},{"date":"2018-06-29","close":8563.5791},{"date":"2018-07-02","close":7715.3003},{"date":"2018-07-03","close":8240.4248},{"date":"2018-07-04","close":8038.4556},{"date":"2018-07-05","close":7707.2207},{"date":"2018-07-06","close":8119.2422},{"date":"2018-07-09","close":6794.311},{"date":"2018-07-10","close":6980.125},{"date":"2018-07-11","close":7222.4893},{"date":"2018-07-12","close":7117.4658},{"date":"2018-07-13","close":7489.0928},{"date":"2018-07-16","close":7553.7231},{"date":"2018-07-17","close":7319.4365},{"date":"2018-07-18","close":6875.1006},{"date":"2018-07-19","close":6818.5479},{"date":"2018-07-20","close":6584.2612},{"date":"2018-07-23","close":6261.1074},{"date":"2018-07-24","close":7101.3066},{"date":"2018-07-25","close":7343.6738},{"date":"2018-07-26","close":7804.1675},{"date":"2018-07-27","close":7820.3252},{"date":"2018-07-30","close":7925.3496},{"date":"2018-07-31","close":7586.0376},{"date":"2018-08-01","close":7699.1421},{"date":"2018-08-02","close":7836.4824},{"date":"2018-08-03","close":7876.8765},{"date":"2018-08-06","close":7755.6948},{"date":"2018-08-07","close":7674.9062},{"date":"2018-08-08","close":7917.27},{"date":"2018-08-09","close":7844.561},{"date":"2018-08-10","close":8482.79},{"date":"2018-08-13","close":7763.7734},{"date":"2018-08-14","close":8361.6084},{"date":"2018-08-16","close":8563.5791},{"date":"2018-08-17","close":9129.0977},{"date":"2018-08-20","close":9290.6758},{"date":"2018-08-21","close":9290.6758},{"date":"2018-08-22","close":9331.0703},{"date":"2018-08-23","close":9411.8574},{"date":"2018-08-24","close":9411.8574},{"date":"2018-08-27","close":8159.6362},{"date":"2018-08-28","close":8119.2422},{"date":"2018-08-29","close":8038.4556},{"date":"2018-08-30","close":8280.8203},{"date":"2018-08-31","close":8402.002},{"date":"2018-09-03","close":8644.3682},{"date":"2018-09-04","close":8886.7324},{"date":"2018-09-05","close":8684.7627},{"date":"2018-09-06","close":8402.002},{"date":"2018-09-07","close":9129.0977},{"date":"2018-09-10","close":10462.1084},{"date":"2018-09-11","close":10542.8955},{"date":"2018-09-12","close":11068.0215},{"date":"2018-09-13","close":10825.6562},{"date":"2018-09-14","close":11108.416},{"date":"2018-09-17","close":10906.4453},{"date":"2018-09-18","close":10300.5312},{"date":"2018-09-19","close":9896.5879},{"date":"2018-09-20","close":10260.1377},{"date":"2018-09-21","close":10906.4453},{"date":"2018-09-27","close":10583.29},{"date":"2018-09-28","close":10340.9258},{"date":"2018-10-01","close":10664.0801},{"date":"2018-10-02","close":10664.0801},{"date":"2018-10-04","close":10785.2617},{"date":"2018-10-05","close":10340.9258},{"date":"2018-10-08","close":10219.7432},{"date":"2018-10-10","close":8482.79},{"date":"2018-10-11","close":8119.2422},{"date":"2018-10-12","close":8402.002},{"date":"2018-10-15","close":8078.8467},{"date":"2018-10-16","close":8361.6084},{"date":"2018-10-17","close":8765.5498},{"date":"2018-10-18","close":8684.7627},{"date":"2018-10-19","close":8684.7627},{"date":"2018-10-22","close":8054.6118},{"date":"2018-10-23","close":7917.27},{"date":"2018-10-24","close":7489.0928},{"date":"2018-10-25","close":7464.8555},{"date":"2018-10-26","close":6988.2041},{"date":"2018-10-29","close":6503.4731},{"date":"2018-10-30","close":7125.5444},{"date":"2018-10-31","close":7077.0713},{"date":"2018-11-01","close":7190.1748},{"date":"2018-11-02","close":7779.9312},{"date":"2018-11-05","close":7828.4053},{"date":"2018-11-06","close":7674.9062},{"date":"2018-11-07","close":7174.0161},{"date":"2018-11-08","close":7618.354},{"date":"2018-11-09","close":7303.2788},{"date":"2018-11-12","close":7157.8584},{"date":"2018-11-13","close":7198.2539},{"date":"2018-11-14","close":7125.5444},{"date":"2018-11-15","close":7634.5107},{"date":"2018-11-16","close":7658.7476},{"date":"2018-11-19","close":8119.2422},{"date":"2018-11-20","close":8442.3965},{"date":"2018-11-21","close":8684.7627},{"date":"2018-11-22","close":8765.5498},{"date":"2018-11-23","close":8442.3965},{"date":"2018-11-26","close":8361.6084},{"date":"2018-11-27","close":8684.7627},{"date":"2018-11-28","close":8523.1846},{"date":"2018-11-29","close":8684.7627},{"date":"2018-11-30","close":8563.5791},{"date":"2018-12-03","close":9250.2812},{"date":"2018-12-04","close":9331.0703},{"date":"2018-12-05","close":9250.2812},{"date":"2018-12-06","close":8725.1572},{"date":"2018-12-07","close":9411.8574},{"date":"2018-12-10","close":9371.4629},{"date":"2018-12-11","close":9048.3096},{"date":"2018-12-12","close":8482.79},{"date":"2018-12-13","close":8886.7324},{"date":"2018-12-14","close":8967.5215},{"date":"2018-12-17","close":8442.3965},{"date":"2018-12-18","close":8523.1846},{"date":"2018-12-19","close":8523.1846},{"date":"2018-12-20","close":9290.6758},{"date":"2018-12-21","close":9331.0703},{"date":"2018-12-24","close":9533.04},{"date":"2018-12-26","close":9048.3096},{"date":"2018-12-27","close":9498.6777},{"date":"2018-12-28","close":9744.334},{"date":"2019-01-02","close":9171.1377},{"date":"2019-01-03","close":9253.0234},{"date":"2019-01-04","close":9130.1963},{"date":"2019-01-07","close":9498.6777},{"date":"2019-01-08","close":10030.9307},{"date":"2019-01-09","close":10317.5293},{"date":"2019-01-10","close":10071.875},{"date":"2019-01-11","close":10440.3574},{"date":"2019-01-14","close":10563.1855},{"date":"2019-01-15","close":10726.9561},{"date":"2019-01-16","close":10686.0127},{"date":"2019-01-17","close":10276.5879},{"date":"2019-01-18","close":10317.5293},{"date":"2019-01-21","close":10030.9307},{"date":"2019-01-22","close":10276.5879},{"date":"2019-01-23","close":10481.3008},{"date":"2019-01-24","close":10563.1855},{"date":"2019-01-25","close":10481.3008},{"date":"2019-01-28","close":10358.4717},{"date":"2019-01-29","close":9949.0469},{"date":"2019-01-30","close":11627.6914},{"date":"2019-01-31","close":11382.0381},{"date":"2019-02-01","close":11750.5195},{"date":"2019-02-07","close":11996.1758},{"date":"2019-02-08","close":11914.29},{"date":"2019-02-11","close":11586.75},{"date":"2019-02-12","close":11341.0957},{"date":"2019-02-13","close":11382.0381},{"date":"2019-02-14","close":10972.6104},{"date":"2019-02-15","close":11422.9785},{"date":"2019-02-18","close":11218.2656},{"date":"2019-02-19","close":11341.0957},{"date":"2019-02-20","close":11136.3818},{"date":"2019-02-21","close":10481.3008},{"date":"2019-02-22","close":10931.6699},{"date":"2019-02-25","close":10563.1855},{"date":"2019-02-26","close":10849.7842},{"date":"2019-02-27","close":10972.6104},{"date":"2019-02-28","close":8761.7119},{"date":"2019-03-04","close":8516.0557},{"date":"2019-03-05","close":9089.2529},{"date":"2019-03-06","close":9171.1377},{"date":"2019-03-07","close":8884.54},{"date":"2019-03-08","close":8720.7695},{"date":"2019-03-11","close":8884.54},{"date":"2019-03-12","close":8884.54},{"date":"2019-03-13","close":9089.2529},{"date":"2019-03-14","close":9089.2529},{"date":"2019-03-15","close":8475.1143},{"date":"2019-03-18","close":9089.2529},{"date":"2019-03-19","close":9048.3105},{"date":"2019-03-20","close":8884.54},{"date":"2019-03-21","close":8761.7119},{"date":"2019-03-22","close":8720.7695},{"date":"2019-03-25","close":8761.7119},{"date":"2019-03-26","close":8679.8262},{"date":"2019-03-27","close":8720.7695},{"date":"2019-03-28","close":8556.999},{"date":"2019-03-29","close":9171.1377},{"date":"2019-04-01","close":9253.0234},{"date":"2019-04-02","close":9334.9082},{"date":"2019-04-03","close":9498.6777},{"date":"2019-04-04","close":9212.0791},{"date":"2019-04-05","close":9375.8506},{"date":"2019-04-08","close":9130.1963},{"date":"2019-04-09","close":9048.3105},{"date":"2019-04-10","close":8966.4258},{"date":"2019-04-11","close":9293.9658},{"date":"2019-04-12","close":9007.3662},{"date":"2019-04-15","close":8925.4824},{"date":"2019-04-16","close":8884.54},{"date":"2019-04-17","close":8679.8262},{"date":"2019-04-18","close":8556.999},{"date":"2019-04-19","close":8638.8848},{"date":"2019-04-22","close":8638.8848},{"date":"2019-04-23","close":8516.0557},{"date":"2019-04-24","close":8311.3438},{"date":"2019-04-25","close":8188.5146},{"date":"2019-04-26","close":8270.4004},{"date":"2019-04-29","close":8032.9341},{"date":"2019-04-30","close":8090.2524},{"date":"2019-05-02","close":8090.2524},{"date":"2019-05-03","close":8016.5566},{"date":"2019-05-07","close":7615.3193},{"date":"2019-05-08","close":7770.9023},{"date":"2019-05-09","close":7500.6807},{"date":"2019-05-10","close":7386.0415},{"date":"2019-05-13","close":7451.5498},{"date":"2019-05-14","close":7451.5498},{"date":"2019-05-15","close":7689.0161},{"date":"2019-05-16","close":7639.8853},{"date":"2019-05-17","close":7672.6387},{"date":"2019-05-20","close":7394.23},{"date":"2019-05-21","close":7312.3452},{"date":"2019-05-22","close":7361.4756},{"date":"2019-05-23","close":7025.7471},{"date":"2019-05-24","close":6788.2793},{"date":"2019-05-27","close":6886.542},{"date":"2019-05-28","close":7279.5908},{"date":"2019-05-29","close":7148.5742},{"date":"2019-05-30","close":7205.8945},{"date":"2019-05-31","close":7246.8369},{"date":"2019-06-03","close":7148.5742},{"date":"2019-06-04","close":7369.6641},{"date":"2019-06-05","close":7320.5322},{"date":"2019-06-07","close":7328.7217},{"date":"2019-06-10","close":7418.7954},{"date":"2019-06-11","close":7713.5815},{"date":"2019-06-12","close":7860.9751},{"date":"2019-06-13","close":8024.7446},{"date":"2019-06-14","close":8131.1978},{"date":"2019-06-17","close":8106.6304},{"date":"2019-06-18","close":8016.5566},{"date":"2019-06-19","close":8638.8848},{"date":"2019-06-20","close":8516.0557},{"date":"2019-06-21","close":8311.3438},{"date":"2019-06-24","close":8679.8262},{"date":"2019-06-25","close":8434.1709},{"date":"2019-06-26","close":8434.1709},{"date":"2019-06-27","close":8155.7612},{"date":"2019-06-28","close":8008.3691},{"date":"2019-07-01","close":8311.3438},{"date":"2019-07-02","close":8180.3276},{"date":"2019-07-03","close":7721.7715},{"date":"2019-07-04","close":7713.5815},{"date":"2019-07-05","close":7811.8438},{"date":"2019-07-08","close":7246.8369},{"date":"2019-07-09","close":7074.8774},{"date":"2019-07-10","close":7148.5742},{"date":"2019-07-11","close":7525.2466},{"date":"2019-07-12","close":7574.3774},{"date":"2019-07-15","close":7402.418},{"date":"2019-07-16","close":7386.0415},{"date":"2019-07-17","close":7156.7627},{"date":"2019-07-18","close":7148.5742},{"date":"2019-07-19","close":7230.4604},{"date":"2019-07-22","close":7164.9517},{"date":"2019-07-23","close":7083.0659},{"date":"2019-07-24","close":6853.7876},{"date":"2019-07-25","close":6550.813},{"date":"2019-07-26","close":6337.9116},{"date":"2019-07-29","close":5969.4282},{"date":"2019-07-30","close":6141.3872},{"date":"2019-07-31","close":6239.6489},{"date":"2019-08-01","close":6190.5181},{"date":"2019-08-02","close":6141.3872},{"date":"2019-08-05","close":5560.0024},{"date":"2019-08-06","close":5347.1006},{"date":"2019-08-07","close":5453.5518},{"date":"2019-08-08","close":5764.7153},{"date":"2019-08-09","close":5936.6738},{"date":"2019-08-12","close":6092.2559},{"date":"2019-08-13","close":6067.6904},{"date":"2019-08-14","close":6419.7964},{"date":"2019-08-16","close":6518.0581},{"date":"2019-08-19","close":6771.9028},{"date":"2019-08-20","close":6763.7144},{"date":"2019-08-21","close":6788.2793},{"date":"2019-08-22","close":6583.5664},{"date":"2019-08-23","close":6419.7964},{"date":"2019-08-26","close":6165.9526},{"date":"2019-08-27","close":6288.7803},{"date":"2019-08-28","close":6509.8706},{"date":"2019-08-29","close":6518.0581},{"date":"2019-08-30","close":6673.6411},{"date":"2019-09-02","close":6526.2476},{"date":"2019-09-03","close":6624.5088},{"date":"2019-09-04","close":6632.6978},{"date":"2019-09-05","close":6706.3945},{"date":"2019-09-06","close":6608.1323},{"date":"2019-09-09","close":6509.8706},{"date":"2019-09-10","close":7148.5742},{"date":"2019-09-11","close":7402.418},{"date":"2019-09-16","close":8000.1792},{"date":"2019-09-17","close":7983.8027},{"date":"2019-09-18","close":8000.1792},{"date":"2019-09-19","close":7942.8599},{"date":"2019-09-20","close":8024.7446},{"date":"2019-09-23","close":8188.5146},{"date":"2019-09-24","close":8024.7446},{"date":"2019-09-25","close":7549.811},{"date":"2019-09-26","close":7558.0},{"date":"2019-09-27","close":7525.2466},{"date":"2019-09-30","close":7435.1719},{"date":"2019-10-01","close":7451.5498},{"date":"2019-10-02","close":7566.189},{"date":"2019-10-04","close":7426.9844},{"date":"2019-10-07","close":6747.3364},{"date":"2019-10-08","close":6796.4683},{"date":"2019-10-10","close":6796.4683},{"date":"2019-10-11","close":6821.0332},{"date":"2019-10-14","close":7009.3696},{"date":"2019-10-15","close":7058.5},{"date":"2019-10-16","close":7074.8774},{"date":"2019-10-17","close":7042.123},{"date":"2019-10-18","close":7189.5166},{"date":"2019-10-21","close":6845.5991},{"date":"2019-10-22","close":7017.5581},{"date":"2019-10-23","close":6714.5825},{"date":"2019-10-24","close":6861.9761},{"date":"2019-10-25","close":6632.6978},{"date":"2019-10-28","close":6673.6411},{"date":"2019-10-29","close":6706.3945},{"date":"2019-10-30","close":6591.7554},{"date":"2019-10-31","close":6542.624},{"date":"2019-11-01","close":6583.5664},{"date":"2019-11-04","close":6747.3364},{"date":"2019-11-05","close":6747.3364},{"date":"2019-11-06","close":6935.6729},{"date":"2019-11-07","close":6878.3535},{"date":"2019-11-08","close":6976.6152},{"date":"2019-11-11","close":6952.0498},{"date":"2019-11-12","close":6845.5991},{"date":"2019-11-13","close":6788.2793},{"date":"2019-11-14","close":6763.7144},{"date":"2019-11-15","close":6747.3364},{"date":"2019-11-18","close":6878.3535},{"date":"2019-11-19","close":6739.1489},{"date":"2019-11-20","close":6477.1157},{"date":"2019-11-21","close":6198.7065},{"date":"2019-11-22","close":6141.3872},{"date":"2019-11-25","close":6223.2725},{"date":"2019-11-26","close":6280.5913},{"date":"2019-11-27","close":6215.083},{"date":"2019-11-28","close":6059.5015},{"date":"2019-11-29","close":6084.0674},{"date":"2019-12-02","close":5928.4858},{"date":"2019-12-03","close":6059.5015},{"date":"2019-12-04","close":5822.0342},{"date":"2019-12-05","close":5658.2646},{"date":"2019-12-06","close":5772.9038},{"date":"2019-12-09","close":5789.2808},{"date":"2019-12-10","close":5682.8296},{"date":"2019-12-11","close":5740.1499},{"date":"2019-12-12","close":5920.2969},{"date":"2019-12-13","close":5887.543},{"date":"2019-12-16","close":5895.7314},{"date":"2019-12-17","close":5731.9609},{"date":"2019-12-18","close":5822.0342},{"date":"2019-12-19","close":5781.0918},{"date":"2019-12-20","close":5781.0918},{"date":"2019-12-23","close":5617.3218},{"date":"2019-12-24","close":5592.7563},{"date":"2019-12-26","close":5723.7725},{"date":"2019-12-27","close":5899.5024},{"date":"2019-12-30","close":5840.9253},{"date":"2020-01-02","close":6016.6558},{"date":"2020-01-03","close":6066.8643},{"date":"2020-01-06","close":5874.3979},{"date":"2020-01-07","close":5857.6621},{"date":"2020-01-08","close":5481.0981},{"date":"2020-01-09","close":5790.7178},{"date":"2020-01-10","close":5849.2944},{"date":"2020-01-13","close":6108.7046},{"date":"2020-01-14","close":5966.4468},{"date":"2020-01-15","close":6125.4404},{"date":"2020-01-16","close":6008.2876},{"date":"2020-01-17","close":5983.1831},{"date":"2020-01-20","close":5891.1343},{"date":"2020-01-21","close":5857.6621},{"date":"2020-01-22","close":5807.4531},{"date":"2020-01-23","close":5782.3486},{"date":"2020-01-28","close":5506.2031},{"date":"2020-01-29","close":5531.3062},{"date":"2020-01-30","close":5380.6807},{"date":"2020-01-31","close":5322.1045},{"date":"2020-02-03","close":5204.9507},{"date":"2020-02-04","close":5414.1533},{"date":"2020-02-05","close":5439.2573},{"date":"2020-02-06","close":5548.0425},{"date":"2020-02-07","close":5522.9385},{"date":"2020-02-10","close":5656.8271},{"date":"2020-02-11","close":5589.8828},{"date":"2020-02-12","close":5564.7788},{"date":"2020-02-13","close":5497.8335},{"date":"2020-02-14","close":5472.7295},{"date":"2020-02-17","close":5481.0981},{"date":"2020-02-18","close":5472.7295},{"date":"2020-02-19","close":5481.0981},{"date":"2020-02-20","close":5489.4658},{"date":"2020-02-21","close":5238.4238},{"date":"2020-02-24","close":4861.8594},{"date":"2020-02-25","close":4979.0132},{"date":"2020-02-26","close":5163.1104},{"date":"2020-02-27","close":5012.4854},{"date":"2020-02-28","close":4753.0742},{"date":"2020-03-02","close":4786.5469},{"date":"2020-03-03","close":4937.1724},{"date":"2020-03-04","close":5112.9019},{"date":"2020-03-05","close":5297.0},{"date":"2020-03-06","close":5179.8472},{"date":"2020-03-09","close":5179.8472},{"date":"2020-03-10","close":4903.7002},{"date":"2020-03-11","close":4736.3384},{"date":"2020-03-12","close":4736.3384},{"date":"2020-03-13","close":3916.2656},{"date":"2020-03-16","close":3711.2471},{"date":"2020-03-17","close":3836.7683},{"date":"2020-03-18","close":3765.6396},{"date":"2020-03-19","close":3430.9163},{"date":"2020-03-20","close":3640.1182},{"date":"2020-03-23","close":3577.3579},{"date":"2020-03-24","close":3732.1677},{"date":"2020-03-25","close":3983.2102},{"date":"2020-03-26","close":3999.946},{"date":"2020-03-27","close":4016.6826},{"date":"2020-03-30","close":4158.9399},{"date":"2020-03-31","close":4652.6572},{"date":"2020-04-01","close":4351.4058},{"date":"2020-04-02","close":4351.4058},{"date":"2020-04-03","close":4368.1421},{"date":"2020-04-06","close":4493.6631},{"date":"2020-04-07","close":4560.6079},{"date":"2020-04-08","close":4644.2896},{"date":"2020-04-09","close":5054.3252},{"date":"2020-04-10","close":4979.0132},{"date":"2020-04-13","close":4870.2275},{"date":"2020-04-14","close":5221.6875},{"date":"2020-04-16","close":5732.1406},{"date":"2020-04-17","close":5857.6621},{"date":"2020-04-20","close":6443.4282},{"date":"2020-04-21","close":6175.6494},{"date":"2020-04-22","close":7614.9609},{"date":"2020-04-23","close":6903.6724},{"date":"2020-04-24","close":6552.2134},{"date":"2020-04-27","close":6493.6362},{"date":"2020-04-28","close":6527.1094},{"date":"2020-04-29","close":6552.2134},{"date":"2020-05-04","close":6502.0049},{"date":"2020-05-06","close":6552.2134},{"date":"2020-05-07","close":6619.1577},{"date":"2020-05-08","close":6853.4644},{"date":"2020-05-11","close":6602.4219},{"date":"2020-05-12","close":6468.5322},{"date":"2020-05-13","close":6493.6362},{"date":"2020-05-14","close":6401.5874},{"date":"2020-05-15","close":6343.0112},{"date":"2020-05-18","close":6117.0723},{"date":"2020-05-19","close":6142.1772},{"date":"2020-05-20","close":6167.2812},{"date":"2020-05-21","close":6150.5449},{"date":"2020-05-22","close":5974.8149},{"date":"2020-05-25","close":5983.1831},{"date":"2020-05-26","close":6108.7046},{"date":"2020-05-27","close":6234.2261},{"date":"2020-05-28","close":6008.2876},{"date":"2020-05-29","close":6083.5996},{"date":"2020-06-01","close":6133.8091},{"date":"2020-06-02","close":6217.4897},{"date":"2020-06-03","close":6225.8579},{"date":"2020-06-04","close":6309.5381},{"date":"2020-06-05","close":6284.4346},{"date":"2020-06-08","close":6066.8643},{"date":"2020-06-09","close":5773.981},{"date":"2020-06-10","close":5631.7236},{"date":"2020-06-11","close":5614.9873},{"date":"2020-06-12","close":5455.9941},{"date":"2020-06-15","close":4995.7485},{"date":"2020-06-16","close":5297.0},{"date":"2020-06-17","close":5188.2144},{"date":"2020-06-18","close":5163.1104},{"date":"2020-06-19","close":5330.4722},{"date":"2020-06-22","close":5154.7427},{"date":"2020-06-23","close":5062.6929},{"date":"2020-06-24","close":5380.6807},{"date":"2020-06-25","close":5196.583},{"date":"2020-06-26","close":5230.0552},{"date":"2020-06-29","close":5079.4302},{"date":"2020-06-30","close":5179.8472},{"date":"2020-07-01","close":5230.0552},{"date":"2020-07-02","close":5263.5288},{"date":"2020-07-03","close":5430.8896},{"date":"2020-07-06","close":5581.5151},{"date":"2020-07-07","close":5397.417},{"date":"2020-07-08","close":5389.0488},{"date":"2020-07-09","close":5288.6323},{"date":"2020-07-10","close":5213.3193},{"date":"2020-07-13","close":5322.1045},{"date":"2020-07-14","close":5297.0},{"date":"2020-07-15","close":5305.3677},{"date":"2020-07-16","close":5313.7363},{"date":"2020-07-17","close":5263.5288},{"date":"2020-07-20","close":5263.5288},{"date":"2020-07-21","close":5330.4722},{"date":"2020-07-22","close":5522.9385},{"date":"2020-07-23","close":5807.4531},{"date":"2020-07-24","close":6778.1514},{"date":"2020-07-27","close":7129.6108},{"date":"2020-07-28","close":6552.2134},{"date":"2020-07-29","close":6552.2134},{"date":"2020-07-30","close":6502.0049},{"date":"2020-07-31","close":6610.7896},{"date":"2020-08-03","close":6761.415},{"date":"2020-08-04","close":6987.354},{"date":"2020-08-05","close":6794.8882},{"date":"2020-08-06","close":6727.9434},{"date":"2020-08-07","close":6644.2627},{"date":"2020-08-10","close":6811.624},{"date":"2020-08-11","close":6803.2554},{"date":"2020-08-12","close":6861.8325},{"date":"2020-08-13","close":6778.1514},{"date":"2020-08-14","close":6577.3174},{"date":"2020-08-18","close":5958.0796},{"date":"2020-08-19","close":6209.1216},{"date":"2020-08-20","close":5891.1343},{"date":"2020-08-21","close":5882.7661},{"date":"2020-08-24","close":5799.085},{"date":"2020-08-25","close":5949.7109},{"date":"2020-08-26","close":5840.9253},{"date":"2020-08-27","close":5673.5645},{"date":"2020-08-28","close":5765.6133},{"date":"2020-08-31","close":5698.6685},{"date":"2020-09-01","close":5807.4531},{"date":"2020-09-02","close":5882.7661},{"date":"2020-09-03","close":5999.9199},{"date":"2020-09-04","close":5866.0303},{"date":"2020-09-07","close":6066.8643},{"date":"2020-09-08","close":5899.5024},{"date":"2020-09-09","close":5941.3423},{"date":"2020-09-10","close":5891.1343},{"date":"2020-09-11","close":5882.7661},{"date":"2020-09-14","close":6066.8643},{"date":"2020-09-15","close":6150.5449},{"date":"2020-09-16","close":6033.3916},{"date":"2020-09-17","close":5991.5513},{"date":"2020-09-18","close":6041.7603},{"date":"2020-09-21","close":5907.8701},{"date":"2020-09-22","close":5640.0913},{"date":"2020-09-23","close":5606.6196},{"date":"2020-09-24","close":5489.4658},{"date":"2020-09-25","close":5631.7236},{"date":"2020-09-28","close":5723.7725},{"date":"2020-09-29","close":5782.3486},{"date":"2020-10-05","close":5832.5576},{"date":"2020-10-06","close":5849.2944},{"date":"2020-10-07","close":5849.2944},{"date":"2020-10-08","close":5857.6621},{"date":"2020-10-12","close":5874.3979},{"date":"2020-10-13","close":5866.0303},{"date":"2020-10-14","close":5899.5024},{"date":"2020-10-15","close":5790.7178},{"date":"2020-10-16","close":5757.2451},{"date":"2020-10-19","close":5773.981},{"date":"2020-10-20","close":5815.8218},{"date":"2020-10-21","close":5840.9253},{"date":"2020-10-22","close":5765.6133},{"date":"2020-10-23","close":5665.1963},{"date":"2020-10-26","close":5573.147},{"date":"2020-10-27","close":5598.251},{"date":"2020-10-28","close":5631.7236},{"date":"2020-10-29","close":5606.6196},{"date":"2020-10-30","close":5472.7295},{"date":"2020-11-02","close":5506.2031},{"date":"2020-11-03","close":5548.0425},{"date":"2020-11-04","close":5732.1406},{"date":"2020-11-05","close":5631.7236},{"date":"2020-11-06","close":5606.6196},{"date":"2020-11-09","close":5765.6133},{"date":"2020-11-10","close":5799.085},{"date":"2020-11-11","close":5916.2388},{"date":"2020-11-12","close":5849.2944},{"date":"2020-11-13","close":5715.4043},{"date":"2020-11-16","close":5799.085},{"date":"2020-11-17","close":5790.7178},{"date":"2020-11-18","close":5849.2944},{"date":"2020-11-19","close":5840.9253},{"date":"2020-11-20","close":5849.2944},{"date":"2020-11-23","close":5899.5024},{"date":"2020-11-24","close":5916.2388},{"date":"2020-11-25","close":5815.8218},{"date":"2020-11-26","close":5765.6133},{"date":"2020-11-27","close":5782.3486},{"date":"2020-11-30","close":5790.7178},{"date":"2020-12-01","close":5773.981},{"date":"2020-12-02","close":5790.7178},{"date":"2020-12-03","close":5748.877},{"date":"2020-12-04","close":5966.4468},{"date":"2020-12-07","close":6125.4404},{"date":"2020-12-08","close":5949.7109},{"date":"2020-12-09","close":6125.4404},{"date":"2020-12-10","close":6276.0659},{"date":"2020-12-11","close":6376.4834},{"date":"2020-12-14","close":6317.9072},{"date":"2020-12-15","close":6250.9619},{"date":"2020-12-16","close":6225.8579},{"date":"2020-12-17","close":6225.8579},{"date":"2020-12-18","close":6292.8027},{"date":"2020-12-21","close":6250.9619},{"date":"2020-12-22","close":6100.3369},{"date":"2020-12-23","close":5999.9199},{"date":"2020-12-24","close":5983.1831},{"date":"2020-12-28","close":5949.7109},{"date":"2020-12-29","close":6223.2607},{"date":"2020-12-30","close":6257.4546},{"date":"2021-01-04","close":6214.7119},{"date":"2021-01-05","close":6471.1655},{"date":"2021-01-06","close":6428.4233},{"date":"2021-01-07","close":6505.3594},{"date":"2021-01-08","close":6505.3594},{"date":"2021-01-11","close":6377.1328},{"date":"2021-01-12","close":6462.6172},{"date":"2021-01-13","close":6556.6499},{"date":"2021-01-14","close":6565.1987},{"date":"2021-01-15","close":6428.4233},{"date":"2021-01-18","close":6368.5845},{"date":"2021-01-19","close":7172.1372},{"date":"2021-01-20","close":7197.7817},{"date":"2021-01-21","close":7120.8462},{"date":"2021-01-22","close":7394.3965},{"date":"2021-01-25","close":7274.7188},{"date":"2021-01-26","close":7035.3623},{"date":"2021-01-27","close":6838.7485},{"date":"2021-01-28","close":6727.6187},{"date":"2021-01-29","close":6582.2949},{"date":"2021-02-01","close":6830.1992},{"date":"2021-02-02","close":6932.7812},{"date":"2021-02-03","close":7317.4604},{"date":"2021-02-04","close":7120.8462},{"date":"2021-02-05","close":7026.8135},{"date":"2021-02-08","close":7043.9106},{"date":"2021-02-09","close":6966.9751},{"date":"2021-02-10","close":6949.8774},{"date":"2021-02-15","close":6932.7812},{"date":"2021-02-16","close":7146.4922},{"date":"2021-02-17","close":7197.7817},{"date":"2021-02-18","close":7035.3623},{"date":"2021-02-19","close":6975.5229},{"date":"2021-02-22","close":6949.8774},{"date":"2021-02-23","close":6915.6841},{"date":"2021-02-24","close":6599.3926},{"date":"2021-02-25","close":6890.0391},{"date":"2021-02-26","close":6761.812},{"date":"2021-03-02","close":6761.812},{"date":"2021-03-03","close":6881.4907},{"date":"2021-03-04","close":6753.2637},{"date":"2021-03-05","close":6667.7798},{"date":"2021-03-08","close":6565.1987},{"date":"2021-03-09","close":6573.7466},{"date":"2021-03-10","close":6556.6499},{"date":"2021-03-11","close":6710.522},{"date":"2021-03-12","close":6872.9419},{"date":"2021-03-15","close":6949.8774},{"date":"2021-03-16","close":6898.5874},{"date":"2021-03-17","close":6907.1353},{"date":"2021-03-18","close":6821.6514},{"date":"2021-03-19","close":6847.2969},{"date":"2021-03-22","close":6830.1992},{"date":"2021-03-23","close":7180.686},{"date":"2021-03-24","close":7163.5889},{"date":"2021-03-25","close":7249.0732},{"date":"2021-03-26","close":7650.8496},{"date":"2021-03-29","close":8035.5288},{"date":"2021-03-30","close":8112.4658},{"date":"2021-03-31","close":9146.8262},{"date":"2021-04-01","close":8890.3711},{"date":"2021-04-02","close":9061.3408},{"date":"2021-04-05","close":9232.3096},{"date":"2021-04-06","close":9189.5684},{"date":"2021-04-07","close":9232.3096},{"date":"2021-04-08","close":9446.0215},{"date":"2021-04-09","close":9317.7939},{"date":"2021-04-12","close":9018.5996},{"date":"2021-04-13","close":8847.6309},{"date":"2021-04-14","close":8975.8564},{"date":"2021-04-15","close":8719.4043},{"date":"2021-04-16","close":8890.3711},{"date":"2021-04-19","close":8975.8564},{"date":"2021-04-20","close":9018.5996},{"date":"2021-04-21","close":9104.083},{"date":"2021-04-22","close":9104.083},{"date":"2021-04-23","close":8975.8564},{"date":"2021-04-26","close":9018.5996},{"date":"2021-04-27","close":9830.7012},{"date":"2021-04-28","close":9189.5684},{"date":"2021-04-29","close":9061.3408},{"date":"2021-04-30","close":8890.3711},{"date":"2021-05-03","close":8591.1768},{"date":"2021-05-04","close":8633.9199},{"date":"2021-05-06","close":8847.6309},{"date":"2021-05-07","close":9189.5684},{"date":"2021-05-10","close":9360.5381},{"date":"2021-05-11","close":9830.7012},{"date":"2021-05-12","close":9360.5381},{"date":"2021-05-13","close":9061.3408},{"date":"2021-05-14","close":9104.083},{"date":"2021-05-17","close":9232.3096},{"date":"2021-05-18","close":10771.0283},{"date":"2021-05-20","close":11070.2246},{"date":"2021-05-21","close":10856.5127},{"date":"2021-05-24","close":10300.8643},{"date":"2021-05-25","close":10813.7705},{"date":"2021-05-26","close":10642.8018},{"date":"2021-05-27","close":10642.8018},{"date":"2021-05-28","close":10685.5439},{"date":"2021-05-31","close":10600.0596},{"date":"2021-06-01","close":10429.0908},{"date":"2021-06-02","close":10642.8018},{"date":"2021-06-03","close":10600.0596},{"date":"2021-06-04","close":10471.832},{"date":"2021-06-07","close":10514.5762},{"date":"2021-06-08","close":11198.4502},{"date":"2021-06-09","close":10984.7393},{"date":"2021-06-10","close":11326.6777},{"date":"2021-06-11","close":11070.2246},{"date":"2021-06-14","close":10941.9971},{"date":"2021-06-15","close":11241.1934},{"date":"2021-06-16","close":11070.2246},{"date":"2021-06-17","close":10471.832},{"date":"2021-06-18","close":10386.3496},{"date":"2021-06-21","close":10129.8955},{"date":"2021-06-22","close":10386.3496},{"date":"2021-06-23","close":10087.1543},{"date":"2021-06-24","close":9916.1846},{"date":"2021-06-25","close":10087.1543},{"date":"2021-06-28","close":10343.6064},{"date":"2021-06-29","close":10300.8643},{"date":"2021-06-30","close":10429.0908},{"date":"2021-07-01","close":10429.0908},{"date":"2021-07-02","close":10685.5439},{"date":"2021-07-05","close":10771.0283},{"date":"2021-07-06","close":10899.2549},{"date":"2021-07-07","close":10856.5127},{"date":"2021-07-08","close":10514.5762},{"date":"2021-07-09","close":10300.8643},{"date":"2021-07-12","close":10386.3496},{"date":"2021-07-13","close":10600.0596},{"date":"2021-07-14","close":10471.832},{"date":"2021-07-15","close":10471.832},{"date":"2021-07-16","close":10343.6064},{"date":"2021-07-19","close":10215.3799},{"date":"2021-07-20","close":10001.6699},{"date":"2021-07-21","close":9958.9268},{"date":"2021-07-22","close":9958.9268},{"date":"2021-07-23","close":10087.1543},{"date":"2021-07-26","close":9916.1846},{"date":"2021-07-27","close":10129.8955},{"date":"2021-07-28","close":10172.6387},{"date":"2021-07-29","close":10044.4121},{"date":"2021-07-30","close":9958.9268},{"date":"2021-08-02","close":9916.1846},{"date":"2021-08-03","close":9873.4434},{"date":"2021-08-04","close":9958.9268},{"date":"2021-08-05","close":9958.9268},{"date":"2021-08-06","close":10258.1221},{"date":"2021-08-09","close":10087.1543},{"date":"2021-08-10","close":9745.2158},{"date":"2021-08-11","close":9616.9902},{"date":"2021-08-12","close":9574.2471},{"date":"2021-08-13","close":9232.3096},{"date":"2021-08-17","close":8890.3711},{"date":"2021-08-18","close":8591.1768},{"date":"2021-08-19","close":8334.7236},{"date":"2021-08-20","close":8061.1753},{"date":"2021-08-23","close":8343.2725},{"date":"2021-08-24","close":8548.4346},{"date":"2021-08-25","close":8591.1768},{"date":"2021-08-26","close":8522.7891},{"date":"2021-08-27","close":8719.4043},{"date":"2021-08-30","close":9146.8262},{"date":"2021-08-31","close":9232.3096},{"date":"2021-09-01","close":9189.5684},{"date":"2021-09-02","close":9232.3096},{"date":"2021-09-03","close":9189.5684},{"date":"2021-09-06","close":9488.7637},{"date":"2021-09-07","close":9574.2471},{"date":"2021-09-08","close":9360.5381},{"date":"2021-09-09","close":9403.2783},{"date":"2021-09-10","close":9616.9902},{"date":"2021-09-13","close":9446.0215},{"date":"2021-09-14","close":9531.5059},{"date":"2021-09-15","close":9531.5059},{"date":"2021-09-16","close":9531.5059},{"date":"2021-09-17","close":9830.7012},{"date":"2021-09-23","close":9702.4756},{"date":"2021-09-24","close":9659.7324},{"date":"2021-09-27","close":9616.9902},{"date":"2021-09-28","close":9317.7939},{"date":"2021-09-29","close":9146.8262},{"date":"2021-09-30","close":9531.5059},{"date":"2021-10-01","close":9189.5684},{"date":"2021-10-05","close":8890.3711},{"date":"2021-10-06","close":8591.1768},{"date":"2021-10-07","close":8804.8887},{"date":"2021-10-08","close":8933.1152},{"date":"2021-10-12","close":8676.6621},{"date":"2021-10-13","close":8719.4043},{"date":"2021-10-14","close":8890.3711},{"date":"2021-10-15","close":9189.5684},{"date":"2021-10-18","close":9018.5996},{"date":"2021-10-19","close":8804.8887},{"date":"2021-10-20","close":8804.8887},{"date":"2021-10-21","close":8762.1455},{"date":"2021-10-22","close":8762.1455},{"date":"2021-10-25","close":9061.3408},{"date":"2021-10-26","close":9061.3408},{"date":"2021-10-27","close":8933.1152},{"date":"2021-10-28","close":9232.3096},{"date":"2021-10-29","close":9488.7637},{"date":"2021-11-01","close":10129.8955},{"date":"2021-11-02","close":10087.1543},{"date":"2021-11-03","close":10215.3799},{"date":"2021-11-04","close":10600.0596},{"date":"2021-11-05","close":10728.2871},{"date":"2021-11-08","close":10600.0596},{"date":"2021-11-09","close":10087.1543},{"date":"2021-11-10","close":9958.9268},{"date":"2021-11-11","close":10001.6699},{"date":"2021-11-12","close":10557.3174},{"date":"2021-11-15","close":10386.3496},{"date":"2021-11-16","close":10856.5127},{"date":"2021-11-17","close":11070.2246},{"date":"2021-11-18","close":10813.7705},{"date":"2021-11-19","close":10771.0283},{"date":"2021-11-22","close":10044.4121},{"date":"2021-11-23","close":10728.2871},{"date":"2021-11-24","close":10557.3174},{"date":"2021-11-25","close":10386.3496},{"date":"2021-11-26","close":9873.4434},{"date":"2021-11-29","close":9317.7939},{"date":"2021-11-30","close":9061.3408},{"date":"2021-12-01","close":9531.5059},{"date":"2021-12-02","close":9574.2471},{"date":"2021-12-03","close":9916.1846},{"date":"2021-12-06","close":10129.8955},{"date":"2021-12-07","close":10258.1221},{"date":"2021-12-08","close":10771.0283},{"date":"2021-12-09","close":11112.9658},{"date":"2021-12-10","close":14062.1758},{"date":"2021-12-13","close":12993.6221},{"date":"2021-12-14","close":14190.4023},{"date":"2021-12-15","close":14233.1445},{"date":"2021-12-16","close":14019.4336},{"date":"2021-12-17","close":15600.8955},{"date":"2021-12-20","close":14959.7627},{"date":"2021-12-21","close":15729.1191},{"date":"2021-12-22","close":15130.7305},{"date":"2021-12-23","close":14489.5977},{"date":"2021-12-24","close":14446.8564},{"date":"2021-12-27","close":14489.5977},{"date":"2021-12-28","close":14275.8877},{"date":"2021-12-29","close":14448.9287},{"date":"2021-12-30","close":14319.1475},{"date":"2022-01-03","close":16000.0},{"date":"2022-01-04","close":14968.0518},{"date":"2022-01-05","close":15097.834},{"date":"2022-01-06","close":14708.4902},{"date":"2022-01-07","close":14319.1475},{"date":"2022-01-10","close":13497.2031},{"date":"2022-01-11","close":13497.2031},{"date":"2022-01-12","close":14016.3252},{"date":"2022-01-13","close":14795.0107},{"date":"2022-01-14","close":14232.627},{"date":"2022-01-17","close":13626.9834},{"date":"2022-01-18","close":13064.6006},{"date":"2022-01-19","close":12848.2988},{"date":"2022-01-20","close":12934.8193},{"date":"2022-01-21","close":12502.2158},{"date":"2022-01-24","close":12285.9141},{"date":"2022-01-25","close":12069.6133},{"date":"2022-01-26","close":12069.6133},{"date":"2022-01-27","close":12545.4766},{"date":"2022-01-28","close":13540.4629},{"date":"2022-02-03","close":13626.9834},{"date":"2022-02-04","close":13453.9414},{"date":"2022-02-07","close":12978.0791},{"date":"2022-02-08","close":12978.0791},{"date":"2022-02-09","close":12978.0791},{"date":"2022-02-10","close":12329.1748},{"date":"2022-02-11","close":11247.6689},{"date":"2022-02-14","close":10728.5449},{"date":"2022-02-15","close":10382.4629},{"date":"2022-02-16","close":10598.7637},{"date":"2022-02-17","close":10252.6826},{"date":"2022-02-18","close":10685.2852},{"date":"2022-02-21","close":10685.2852},{"date":"2022-02-22","close":10685.2852},{"date":"2022-02-23","close":10685.2852},{"date":"2022-02-24","close":10598.7637},{"date":"2022-02-25","close":10771.8057},{"date":"2022-02-28","close":10771.8057},{"date":"2022-03-02","close":10988.1074},{"date":"2022-03-03","close":11766.792},{"date":"2022-03-04","close":11766.792},{"date":"2022-03-07","close":11983.0938},{"date":"2022-03-08","close":11593.751},{"date":"2022-03-10","close":11593.751},{"date":"2022-03-11","close":11593.751},{"date":"2022-03-14","close":11983.0938},{"date":"2022-03-15","close":11983.0938},{"date":"2022-03-16","close":11983.0938},{"date":"2022-03-17","close":11983.0938},{"date":"2022-03-18","close":13367.4219},{"date":"2022-03-21","close":13367.4219},{"date":"2022-03-22","close":13021.3389},{"date":"2022-03-23","close":13237.6406},{"date":"2022-03-24","close":13021.3389},{"date":"2022-03-25","close":12415.6953},{"date":"2022-03-28","close":12026.3545},{"date":"2022-03-29","close":12978.0791},{"date":"2022-03-30","close":12458.9561},{"date":"2022-03-31","close":12545.4766},{"date":"2022-04-01","close":12372.4355},{"date":"2022-04-04","close":12588.7363},{"date":"2022-04-05","close":12458.9561},{"date":"2022-04-06","close":12285.9141},{"date":"2022-04-07","close":11896.5732},{"date":"2022-04-08","close":11810.0527},{"date":"2022-04-11","close":11593.751},{"date":"2022-04-12","close":11983.0938},{"date":"2022-04-13","close":12069.6133},{"date":"2022-04-14","close":11983.0938},{"date":"2022-04-15","close":12285.9141},{"date":"2022-04-18","close":12112.874},{"date":"2022-04-19","close":12588.7363},{"date":"2022-04-20","close":12502.2158},{"date":"2022-04-21","close":12285.9141},{"date":"2022-04-22","close":12156.1338},{"date":"2022-04-25","close":11507.2305},{"date":"2022-04-26","close":11593.751},{"date":"2022-04-27","close":11593.751},{"date":"2022-04-28","close":11463.9707},{"date":"2022-04-29","close":11463.9707},{"date":"2022-05-02","close":11420.71},{"date":"2022-05-03","close":11290.9287},{"date":"2022-05-04","close":11031.3672},{"date":"2022-05-06","close":10858.3271},{"date":"2022-05-09","close":12150.0},{"date":"2022-05-10","close":10728.5449},{"date":"2022-05-11","close":10858.3271},{"date":"2022-05-12","close":10512.2451},{"date":"2022-05-13","close":10295.9434},{"date":"2022-05-16","close":10382.4629},{"date":"2022-05-17","close":10295.9434},{"date":"2022-05-18","close":10079.6416},{"date":"2022-05-19","close":9820.0811},{"date":"2022-05-20","close":10166.1631},{"date":"2022-05-23","close":9949.8613},{"date":"2022-05-24","close":9776.8203},{"date":"2022-05-25","close":9863.3398},{"date":"2022-05-26","close":9820.0811},{"date":"2022-05-27","close":9949.8613},{"date":"2022-05-30","close":10122.9023},{"date":"2022-05-31","close":10209.4229},{"date":"2022-06-02","close":10036.3809},{"date":"2022-06-03","close":10122.9023},{"date":"2022-06-07","close":9733.5596},{"date":"2022-06-08","close":9603.7793},{"date":"2022-06-09","close":9387.4775},{"date":"2022-06-10","close":9430.7373},{"date":"2022-06-13","close":8911.6143},{"date":"2022-06-14","close":8911.6143},{"date":"2022-06-15","close":8608.793},{"date":"2022-06-16","close":8556.8809},{"date":"2022-06-17","close":8530.9248},{"date":"2022-06-20","close":8011.8013},{"date":"2022-06-21","close":8193.4941},{"date":"2022-06-22","close":7726.2837},{"date":"2022-06-23","close":7310.9849},{"date":"2022-06-24","close":7674.3706},{"date":"2022-06-27","close":7951.2373},{"date":"2022-06-28","close":8020.4536},{"date":"2022-06-29","close":8029.1045},{"date":"2022-06-30","close":7933.9321},{"date":"2022-07-01","close":7942.585},{"date":"2022-07-04","close":7804.1519},{"date":"2022-07-05","close":8072.3652},{"date":"2022-07-06","close":7890.6724},{"date":"2022-07-07","close":7933.9321},{"date":"2022-07-08","close":8176.189},{"date":"2022-07-11","close":7968.5405},{"date":"2022-07-12","close":7683.0229},{"date":"2022-07-13","close":7683.0229},{"date":"2022-07-14","close":7509.9819},{"date":"2022-07-15","close":7371.5483},{"date":"2022-07-18","close":7674.3706},{"date":"2022-07-19","close":7622.4585},{"date":"2022-07-20","close":7691.6753},{"date":"2022-07-21","close":7804.1519},{"date":"2022-07-22","close":7760.8911},{"date":"2022-07-25","close":7752.2388},{"date":"2022-07-26","close":7864.7168},{"date":"2022-07-27","close":7959.8877},{"date":"2022-07-28","close":7977.1929},{"date":"2022-07-29","close":8427.0996},{"date":"2022-08-01","close":8357.8828},{"date":"2022-08-02","close":8600.1406},{"date":"2022-08-03","close":8825.0938},{"date":"2022-08-04","close":9084.6553},{"date":"2022-08-05","close":8911.6143},{"date":"2022-08-08","close":9084.6553},{"date":"2022-08-09","close":9214.4355},{"date":"2022-08-10","close":9171.1758},{"date":"2022-08-11","close":9171.1758},{"date":"2022-08-12","close":9214.4355},{"date":"2022-08-16","close":9084.6553},{"date":"2022-08-17","close":9084.6553},{"date":"2022-08-18","close":8954.875},{"date":"2022-08-19","close":8911.6143},{"date":"2022-08-22","close":8738.5732},{"date":"2022-08-23","close":8652.0518},{"date":"2022-08-24","close":9127.916},{"date":"2022-08-25","close":9214.4355},{"date":"2022-08-26","close":9084.6553},{"date":"2022-08-29","close":8911.6143},{"date":"2022-08-30","close":9041.3955},{"date":"2022-08-31","close":9084.6553},{"date":"2022-09-01","close":8738.5732},{"date":"2022-09-02","close":8695.3125},{"date":"2022-09-05","close":8781.834},{"date":"2022-09-06","close":8954.875},{"date":"2022-09-07","close":8652.0518},{"date":"2022-09-08","close":8695.3125},{"date":"2022-09-13","close":8738.5732},{"date":"2022-09-14","close":8695.3125},{"date":"2022-09-15","close":8825.0938},{"date":"2022-09-16","close":8565.5322},{"date":"2022-09-19","close":8305.9707},{"date":"2022-09-20","close":8444.4033},{"date":"2022-09-21","close":8305.9707},{"date":"2022-09-22","close":8176.189},{"date":"2022-09-23","close":7769.5435},{"date":"2022-09-26","close":7181.2036},{"date":"2022-09-27","close":7111.9873},{"date":"2022-09-28","close":6774.5576},{"date":"2022-09-29","close":6748.6016},{"date":"2022-09-30","close":6739.9487},{"date":"2022-10-04","close":6938.9468},{"date":"2022-10-05","close":6904.3384},{"date":"2022-10-06","close":7068.7275},{"date":"2022-10-07","close":7137.9434},{"date":"2022-10-11","close":6887.0337},{"date":"2022-10-12","close":6843.7734},{"date":"2022-10-13","close":6489.0396},{"date":"2022-10-14","close":6731.2974},{"date":"2022-10-17","close":6731.2974},{"date":"2022-10-18","close":6999.5107},{"date":"2022-10-19","close":6930.2944},{"date":"2022-10-20","close":6895.6865},{"date":"2022-10-21","close":6679.3853},{"date":"2022-10-24","close":8392.4912},{"date":"2022-10-25","close":8539.5762},{"date":"2022-10-26","close":8305.9707},{"date":"2022-10-27","close":8479.0107},{"date":"2022-10-28","close":8098.3218},{"date":"2022-10-31","close":8245.4072},{"date":"2022-11-01","close":9041.3955},{"date":"2022-11-02","close":8825.0938},{"date":"2022-11-03","close":9560.5186},{"date":"2022-11-04","close":9733.5596},{"date":"2022-11-07","close":9647.0391},{"date":"2022-11-08","close":9430.7373},{"date":"2022-11-09","close":9387.4775},{"date":"2022-11-10","close":9300.957},{"date":"2022-11-11","close":9647.0391},{"date":"2022-11-14","close":9949.8613},{"date":"2022-11-15","close":9733.5596},{"date":"2022-11-16","close":9647.0391},{"date":"2022-11-17","close":8954.875},{"date":"2022-11-18","close":8574.1836},{"date":"2022-11-21","close":8582.8369},{"date":"2022-11-22","close":8652.0518},{"date":"2022-11-23","close":8643.4014},{"date":"2022-11-24","close":8825.0938},{"date":"2022-11-25","close":8911.6143},{"date":"2022-11-28","close":9300.957},{"date":"2022-11-29","close":9214.4355},{"date":"2022-11-30","close":9776.8203},{"date":"2022-12-01","close":9647.0391},{"date":"2022-12-02","close":9517.2578},{"date":"2022-12-05","close":9517.2578},{"date":"2022-12-06","close":9863.3398},{"date":"2022-12-07","close":9949.8613},{"date":"2022-12-08","close":9949.8613},{"date":"2022-12-09","close":9733.5596},{"date":"2022-12-12","close":9603.7793},{"date":"2022-12-13","close":9906.6006},{"date":"2022-12-14","close":9820.0811},{"date":"2022-12-15","close":9776.8203},{"date":"2022-12-16","close":9647.0391},{"date":"2022-12-19","close":9214.4355},{"date":"2022-12-20","close":9214.4355},{"date":"2022-12-21","close":9387.4775},{"date":"2022-12-22","close":9127.916},{"date":"2022-12-23","close":8652.0518},{"date":"2022-12-26","close":8522.2715},{"date":"2022-12-27","close":8479.0107},{"date":"2022-12-28","close":8452.5146},{"date":"2022-12-29","close":8426.0176},{"date":"2023-01-02","close":8063.8931},{"date":"2023-01-03","close":7993.2344},{"date":"2023-01-04","close":8116.8877},{"date":"2023-01-05","close":8426.0176},{"date":"2023-01-06","close":8143.3838},{"date":"2023-01-09","close":8249.3721},{"date":"2023-01-10","close":8152.2168},{"date":"2023-01-11","close":8302.3652},{"date":"2023-01-12","close":9141.4346},{"date":"2023-01-13","close":8770.4785},{"date":"2023-01-16","close":8452.5146},{"date":"2023-01-17","close":8408.3535},{"date":"2023-01-18","close":8346.5273},{"date":"2023-01-19","close":8355.3594},{"date":"2023-01-20","close":8567.334},{"date":"2023-01-25","close":8532.0059},{"date":"2023-01-26","close":8487.8438},{"date":"2023-01-27","close":8452.5146},{"date":"2023-01-30","close":8408.3535},{"date":"2023-01-31","close":8417.1855},{"date":"2023-02-01","close":8399.5215},{"date":"2023-02-02","close":8443.6816},{"date":"2023-02-03","close":8426.0176},{"date":"2023-02-06","close":8417.1855},{"date":"2023-02-07","close":8487.8438},{"date":"2023-02-08","close":8487.8438},{"date":"2023-02-09","close":8576.167},{"date":"2023-02-10","close":8452.5146},{"date":"2023-02-13","close":8364.1914},{"date":"2023-02-14","close":8355.3594},{"date":"2023-02-15","close":8275.8682},{"date":"2023-02-16","close":8258.2041},{"date":"2023-02-17","close":8240.54},{"date":"2023-02-20","close":8267.0371},{"date":"2023-02-21","close":8496.6758},{"date":"2023-02-22","close":8302.3652},{"date":"2023-02-23","close":8364.1914},{"date":"2023-02-24","close":8125.7192},{"date":"2023-02-27","close":7772.4272},{"date":"2023-02-28","close":7816.5894},{"date":"2023-03-02","close":7975.5698},{"date":"2023-03-03","close":7913.7441},{"date":"2023-03-06","close":7772.4272},{"date":"2023-03-07","close":7807.7568},{"date":"2023-03-08","close":7754.7627},{"date":"2023-03-09","close":7745.9302},{"date":"2023-03-10","close":7622.2783},{"date":"2023-03-13","close":7507.4585},{"date":"2023-03-14","close":7118.8374},{"date":"2023-03-15","close":7374.9736},{"date":"2023-03-16","close":7242.4888},{"date":"2023-03-17","close":7454.4644},{"date":"2023-03-20","close":7772.4272},{"date":"2023-03-21","close":7639.9434},{"date":"2023-03-22","close":7595.7808},{"date":"2023-03-23","close":7648.7754},{"date":"2023-03-24","close":7772.4272},{"date":"2023-03-27","close":7719.4336},{"date":"2023-03-28","close":7984.4028},{"date":"2023-03-29","close":8328.8623},{"date":"2023-03-30","close":9803.8574},{"date":"2023-03-31","close":9512.3916},{"date":"2023-04-03","close":10616.4297},{"date":"2023-04-04","close":10598.7637},{"date":"2023-04-05","close":11075.709},{"date":"2023-04-06","close":10987.3857},{"date":"2023-04-07","close":9238.5908},{"date":"2023-04-10","close":8964.7881},{"date":"2023-04-11","close":9044.2793},{"date":"2023-04-12","close":9008.9502},{"date":"2023-04-13","close":9017.7812},{"date":"2023-04-14","close":9397.5713},{"date":"2023-04-17","close":9521.2236},{"date":"2023-04-18","close":9556.5518},{"date":"2023-04-19","close":9759.6963},{"date":"2023-04-20","close":9406.4033},{"date":"2023-04-21","close":9044.2793},{"date":"2023-04-24","close":8964.7881},{"date":"2023-04-25","close":8779.3105},{"date":"2023-04-26","close":8593.8311},{"date":"2023-04-27","close":8602.6641},{"date":"2023-04-28","close":8443.6816},{"date":"2023-05-02","close":8770.4785},{"date":"2023-05-03","close":8611.4961},{"date":"2023-05-04","close":8752.8125},{"date":"2023-05-08","close":8788.1426},{"date":"2023-05-09","close":8673.3223},{"date":"2023-05-10","close":8584.999},{"date":"2023-05-11","close":8523.1729},{"date":"2023-05-12","close":8311.1982},{"date":"2023-05-15","close":8205.21},{"date":"2023-05-16","close":8231.707},{"date":"2023-05-17","close":8293.5332},{"date":"2023-05-18","close":8284.7012},{"date":"2023-05-19","close":8337.6953},{"date":"2023-05-22","close":8443.6816},{"date":"2023-05-23","close":8523.1729},{"date":"2023-05-24","close":8567.334},{"date":"2023-05-25","close":8532.0059},{"date":"2023-05-26","close":8293.5332},{"date":"2023-05-30","close":8293.5332},{"date":"2023-05-31","close":8381.8564},{"date":"2023-06-01","close":8417.1855},{"date":"2023-06-02","close":8487.8438},{"date":"2023-06-05","close":8814.6396},{"date":"2023-06-07","close":8805.8066},{"date":"2023-06-08","close":8682.1543},{"date":"2023-06-09","close":8664.4902},{"date":"2023-06-12","close":8470.1797},{"date":"2023-06-13","close":8496.6758},{"date":"2023-06-14","close":8258.2041},{"date":"2023-06-15","close":8161.0483},{"date":"2023-06-16","close":8134.5513},{"date":"2023-06-19","close":8364.1914},{"date":"2023-06-20","close":8284.7012},{"date":"2023-06-21","close":8187.5459},{"date":"2023-06-22","close":8072.7256},{"date":"2023-06-23","close":7878.415},{"date":"2023-06-26","close":7957.9062},{"date":"2023-06-27","close":7940.2417},{"date":"2023-06-28","close":7878.415},{"date":"2023-06-29","close":7657.6079},{"date":"2023-06-30","close":7745.9302},{"date":"2023-07-03","close":7825.4209},{"date":"2023-07-04","close":7737.0986},{"date":"2023-07-05","close":7684.104},{"date":"2023-07-06","close":7533.9551},{"date":"2023-07-07","close":7507.4585},{"date":"2023-07-10","close":7551.6196},{"date":"2023-07-11","close":7710.6016},{"date":"2023-07-12","close":7754.7627},{"date":"2023-07-13","close":7851.918},{"date":"2023-07-14","close":7772.4272},{"date":"2023-07-17","close":8161.0483},{"date":"2023-07-18","close":8010.8999},{"date":"2023-07-19","close":7940.2417},{"date":"2023-07-20","close":7966.7388},{"date":"2023-07-21","close":7860.7505},{"date":"2023-07-24","close":7622.2783},{"date":"2023-07-25","close":7498.6265},{"date":"2023-07-26","close":7260.1538},{"date":"2023-07-27","close":7480.9614},{"date":"2023-07-28","close":7940.2417},{"date":"2023-07-31","close":8108.0557},{"date":"2023-08-01","close":8214.042},{"date":"2023-08-02","close":8205.21},{"date":"2023-08-03","close":8240.54},{"date":"2023-08-04","close":8249.3721},{"date":"2023-08-07","close":8373.0234},{"date":"2023-08-08","close":8655.6572},{"date":"2023-08-09","close":8593.8311},{"date":"2023-08-10","close":8558.5029},{"date":"2023-08-11","close":8523.1729},{"date":"2023-08-14","close":8302.3652},{"date":"2023-08-16","close":8443.6816},{"date":"2023-08-17","close":8470.1797},{"date":"2023-08-18","close":8726.3154},{"date":"2023-08-21","close":8328.8623},{"date":"2023-08-22","close":7860.7505},{"date":"2023-08-23","close":7816.5894},{"date":"2023-08-24","close":7860.7505},{"date":"2023-08-25","close":7825.4209},{"date":"2023-08-28","close":8161.0483},{"date":"2023-08-29","close":8249.3721},{"date":"2023-08-30","close":8284.7012},{"date":"2023-08-31","close":8090.3901},{"date":"2023-09-01","close":8125.7192},{"date":"2023-09-04","close":8063.8931},{"date":"2023-09-05","close":7993.2344},{"date":"2023-09-06","close":7949.0732},{"date":"2023-09-07","close":7807.7568},{"date":"2023-09-08","close":8046.228},{"date":"2023-09-11","close":8046.228},{"date":"2023-09-12","close":7957.9062},{"date":"2023-09-13","close":8055.061},{"date":"2023-09-14","close":8010.8999},{"date":"2023-09-15","close":8275.8682},{"date":"2023-09-18","close":8620.3291},{"date":"2023-09-19","close":8496.6758},{"date":"2023-09-20","close":8567.334},{"date":"2023-09-21","close":8320.0312},{"date":"2023-09-22","close":8355.3594},{"date":"2023-09-25","close":8205.21},{"date":"2023-09-26","close":7949.0732},{"date":"2023-09-27","close":8019.7319},{"date":"2023-10-04","close":7851.918},{"date":"2023-10-05","close":7754.7627},{"date":"2023-10-06","close":7772.4272},{"date":"2023-10-10","close":7604.6133},{"date":"2023-10-11","close":7887.248},{"date":"2023-10-12","close":7825.4209},{"date":"2023-10-13","close":7684.104},{"date":"2023-10-16","close":7622.2783},{"date":"2023-10-17","close":7648.7754},{"date":"2023-10-18","close":7745.9302},{"date":"2023-10-19","close":7957.9062},{"date":"2023-10-20","close":7578.1172},{"date":"2023-10-23","close":7525.1226},{"date":"2023-10-24","close":7701.7686},{"date":"2023-10-25","close":7701.7686},{"date":"2023-10-26","close":7383.8062},{"date":"2023-10-27","close":7374.9736},{"date":"2023-10-30","close":7419.1353},{"date":"2023-10-31","close":7313.1479},{"date":"2023-11-01","close":7260.1538},{"date":"2023-11-02","close":7419.1353},{"date":"2023-11-03","close":7719.4336},{"date":"2023-11-06","close":7719.4336},{"date":"2023-11-07","close":7666.4399},{"date":"2023-11-08","close":7551.6196},{"date":"2023-11-09","close":7533.9551},{"date":"2023-11-10","close":7436.7998},{"date":"2023-11-13","close":7427.9678},{"date":"2023-11-14","close":7533.9551},{"date":"2023-11-15","close":7622.2783},{"date":"2023-11-16","close":7622.2783},{"date":"2023-11-17","close":7569.2847},{"date":"2023-11-20","close":7578.1172},{"date":"2023-11-21","close":7675.272},{"date":"2023-11-22","close":7728.2661},{"date":"2023-11-23","close":7675.272},{"date":"2023-11-24","close":7834.2534},{"date":"2023-11-27","close":7754.7627},{"date":"2023-11-28","close":7763.5947},{"date":"2023-11-29","close":7692.9365},{"date":"2023-11-30","close":7781.2598},{"date":"2023-12-01","close":7692.9365},{"date":"2023-12-04","close":7816.5894},{"date":"2023-12-05","close":7728.2661},{"date":"2023-12-06","close":7710.6016},{"date":"2023-12-07","close":7675.272},{"date":"2023-12-08","close":7692.9365},{"date":"2023-12-11","close":7657.6079},{"date":"2023-12-12","close":7710.6016},{"date":"2023-12-13","close":7613.4458},{"date":"2023-12-14","close":7480.9614},{"date":"2023-12-15","close":7480.9614},{"date":"2023-12-18","close":7569.2847},{"date":"2023-12-19","close":7560.4521},{"date":"2023-12-20","close":7533.9551},{"date":"2023-12-21","close":7489.7935},{"date":"2023-12-22","close":7498.6265},{"date":"2023-12-26","close":7419.1353},{"date":"2023-12-27","close":7741.7065},{"date":"2023-12-28","close":7833.8701},{"date":"2024-01-02","close":7833.8701},{"date":"2024-01-03","close":7769.3555},{"date":"2024-01-04","close":7750.9229},{"date":"2024-01-05","close":7723.2739},{"date":"2024-01-08","close":7760.1392},{"date":"2024-01-09","close":7760.1392},{"date":"2024-01-10","close":7806.2207},{"date":"2024-01-11","close":7797.0044},{"date":"2024-01-12","close":7760.1392},{"date":"2024-01-15","close":7686.4087},{"date":"2024-01-16","close":7686.4087},{"date":"2024-01-17","close":7502.0825},{"date":"2024-01-18","close":7511.2988},{"date":"2024-01-19","close":7520.5146},{"date":"2024-01-22","close":7502.0825},{"date":"2024-01-23","close":7465.2173},{"date":"2024-01-24","close":7382.27},{"date":"2024-01-25","close":7354.6216},{"date":"2024-01-26","close":7428.3521},{"date":"2024-01-29","close":7400.7026},{"date":"2024-01-30","close":7502.0825},{"date":"2024-01-31","close":7382.27},{"date":"2024-02-01","close":7483.6494},{"date":"2024-02-02","close":7686.4087},{"date":"2024-02-05","close":7677.1924},{"date":"2024-02-06","close":7714.0576},{"date":"2024-02-07","close":7806.2207},{"date":"2024-02-08","close":7769.3555},{"date":"2024-02-13","close":7806.2207},{"date":"2024-02-14","close":7806.2207},{"date":"2024-02-15","close":7797.0044},{"date":"2024-02-16","close":7870.7349},{"date":"2024-02-19","close":7944.4653},{"date":"2024-02-20","close":7898.3843},{"date":"2024-02-21","close":8082.71},{"date":"2024-02-22","close":8045.8452},{"date":"2024-02-23","close":7953.6816},{"date":"2024-02-26","close":7898.3843},{"date":"2024-02-27","close":7750.9229},{"date":"2024-02-28","close":7778.5718},{"date":"2024-02-29","close":7760.1392},{"date":"2024-03-04","close":7769.3555},{"date":"2024-03-05","close":7778.5718},{"date":"2024-03-06","close":7833.8701},{"date":"2024-03-07","close":7833.8701},{"date":"2024-03-08","close":7852.3018},{"date":"2024-03-11","close":7907.6006},{"date":"2024-03-12","close":7916.8169},{"date":"2024-03-13","close":7926.0322},{"date":"2024-03-14","close":7935.249},{"date":"2024-03-15","close":7926.0322},{"date":"2024-03-18","close":7898.3843},{"date":"2024-03-19","close":7870.7349},{"date":"2024-03-20","close":7870.7349},{"date":"2024-03-21","close":7861.5186},{"date":"2024-03-22","close":7861.5186},{"date":"2024-03-25","close":7843.0864},{"date":"2024-03-26","close":7852.3018},{"date":"2024-03-27","close":8018.1958},{"date":"2024-03-28","close":7990.5474},{"date":"2024-03-29","close":7907.6006},{"date":"2024-04-01","close":7907.6006},{"date":"2024-04-02","close":7861.5186},{"date":"2024-04-03","close":7870.7349},{"date":"2024-04-04","close":7870.7349},{"date":"2024-04-05","close":7870.7349},{"date":"2024-04-08","close":7843.0864},{"date":"2024-04-09","close":7852.3018},{"date":"2024-04-11","close":7852.3018},{"date":"2024-04-12","close":7815.437},{"date":"2024-04-15","close":7806.2207},{"date":"2024-04-16","close":7704.8413},{"date":"2024-04-17","close":7704.8413},{"date":"2024-04-18","close":7797.0044},{"date":"2024-04-19","close":7787.7886},{"date":"2024-04-22","close":7769.3555},{"date":"2024-04-23","close":7760.1392},{"date":"2024-04-24","close":7787.7886},{"date":"2024-04-25","close":7815.437},{"date":"2024-04-26","close":7806.2207},{"date":"2024-04-29","close":7879.9512},{"date":"2024-04-30","close":8174.873},{"date":"2024-05-02","close":8018.1958},{"date":"2024-05-03","close":7981.3311},{"date":"2024-05-07","close":8018.1958},{"date":"2024-05-08","close":8045.8452},{"date":"2024-05-09","close":7999.7637},{"date":"2024-05-10","close":8018.1958},{"date":"2024-05-13","close":8036.6284},{"date":"2024-05-14","close":8147.2246},{"date":"2024-05-16","close":8202.5225},{"date":"2024-05-17","close":8193.3057},{"date":"2024-05-20","close":8082.71},{"date":"2024-05-21","close":8036.6284},{"date":"2024-05-22","close":7898.3843},{"date":"2024-05-23","close":7824.6538},{"date":"2024-05-24","close":7787.7886},{"date":"2024-05-27","close":7769.3555},{"date":"2024-05-28","close":7741.7065},{"date":"2024-05-29","close":7695.625},{"date":"2024-05-30","close":7603.4619},{"date":"2024-05-31","close":7741.7065},{"date":"2024-06-03","close":7760.1392},{"date":"2024-06-04","close":7760.1392},{"date":"2024-06-05","close":8156.4414},{"date":"2024-06-07","close":8082.71},{"date":"2024-06-10","close":8101.1426},{"date":"2024-06-11","close":7990.5474},{"date":"2024-06-12","close":7981.3311},{"date":"2024-06-13","close":7953.6816},{"date":"2024-06-14","close":8018.1958},{"date":"2024-06-17","close":7981.3311},{"date":"2024-06-18","close":7916.8169},{"date":"2024-06-19","close":8036.6284},{"date":"2024-06-20","close":8082.71},{"date":"2024-06-21","close":8027.4121},{"date":"2024-06-24","close":7944.4653},{"date":"2024-06-25","close":7999.7637},{"date":"2024-06-26","close":7926.0322},{"date":"2024-06-27","close":7797.0044},{"date":"2024-06-28","close":7778.5718},{"date":"2024-07-01","close":7824.6538},{"date":"2024-07-02","close":7787.7886},{"date":"2024-07-03","close":7686.4087},{"date":"2024-07-04","close":7704.8413},{"date":"2024-07-05","close":7723.2739},{"date":"2024-07-08","close":7972.1147},{"date":"2024-07-09","close":8442.1465},{"date":"2024-07-10","close":8875.3135},{"date":"2024-07-11","close":8285.4697},{"date":"2024-07-12","close":8368.416},{"date":"2024-07-15","close":8442.1465},{"date":"2024-07-16","close":8442.1465},{"date":"2024-07-17","close":8368.416},{"date":"2024-07-18","close":8211.7393},{"date":"2024-07-19","close":8239.3877},{"date":"2024-07-22","close":8248.6035},{"date":"2024-07-23","close":8119.5757},{"date":"2024-07-24","close":7999.7637},{"date":"2024-07-25","close":7962.8979},{"date":"2024-07-26","close":8008.9795},{"date":"2024-07-29","close":7999.7637},{"date":"2024-07-30","close":8165.6567},{"date":"2024-07-31","close":8396.0645},{"date":"2024-08-01","close":8386.8496},{"date":"2024-08-02","close":8055.0615},{"date":"2024-08-05","close":7290.1069},{"date":"2024-08-06","close":7474.4336},{"date":"2024-08-07","close":7824.6538},{"date":"2024-08-08","close":7732.4902},{"date":"2024-08-09","close":7861.5186},{"date":"2024-08-12","close":7898.3843},{"date":"2024-08-13","close":7787.7886},{"date":"2024-08-14","close":7861.5186},{"date":"2024-08-16","close":7879.9512},{"date":"2024-08-19","close":7787.7886},{"date":"2024-08-20","close":7824.6538},{"date":"2024-08-21","close":8036.6284},{"date":"2024-08-22","close":7889.1675},{"date":"2024-08-23","close":7935.249},{"date":"2024-08-26","close":7824.6538},{"date":"2024-08-27","close":7769.3555},{"date":"2024-08-28","close":7677.1924},{"date":"2024-08-29","close":7594.2451},{"date":"2024-08-30","close":7631.1108},{"date":"2024-09-02","close":7677.1924},{"date":"2024-09-03","close":7787.7886},{"date":"2024-09-04","close":7548.1641},{"date":"2024-09-05","close":7548.1641},{"date":"2024-09-06","close":7465.2173},{"date":"2024-09-09","close":7492.8657},{"date":"2024-09-10","close":7419.1353},{"date":"2024-09-11","close":7382.27},{"date":"2024-09-12","close":7502.0825},{"date":"2024-09-13","close":7465.2173},{"date":"2024-09-19","close":7529.731},{"date":"2024-09-20","close":7585.0293},{"date":"2024-09-23","close":7557.3799},{"date":"2024-09-24","close":7511.2988},{"date":"2024-09-25","close":7456.0005},{"date":"2024-09-26","close":7502.0825},{"date":"2024-09-27","close":7456.0005},{"date":"2024-09-30","close":7373.0537},{"date":"2024-10-02","close":7363.8374},{"date":"2024-10-04","close":7317.7563},{"date":"2024-10-07","close":7391.4868},{"date":"2024-10-08","close":7391.4868},{"date":"2024-10-10","close":7400.7026},{"date":"2024-10-11","close":7400.7026},{"date":"2024-10-14","close":7400.7026},{"date":"2024-10-15","close":7391.4868},{"date":"2024-10-16","close":7382.27},{"date":"2024-10-17","close":7437.5679},{"date":"2024-10-18","close":7538.9478},{"date":"2024-10-21","close":7492.8657},{"date":"2024-10-22","close":7409.9189},{"date":"2024-10-23","close":7336.1885},{"date":"2024-10-24","close":7326.9722},{"date":"2024-10-25","close":7280.8906},{"date":"2024-10-28","close":7363.8374},{"date":"2024-10-29","close":7391.4868},{"date":"2024-10-30","close":7419.1353},{"date":"2024-10-31","close":7419.1353},{"date":"2024-11-01","close":7373.0537},{"date":"2024-11-04","close":7382.27},{"date":"2024-11-05","close":7345.4048},{"date":"2024-11-06","close":7409.9189},{"date":"2024-11-07","close":7409.9189},{"date":"2024-11-08","close":7437.5679},{"date":"2024-11-11","close":7437.5679},{"date":"2024-11-12","close":7474.4336},{"date":"2024-11-13","close":7253.2417},{"date":"2024-11-14","close":7142.646},{"date":"2024-11-15","close":7354.6216},{"date":"2024-11-18","close":7244.0254},{"date":"2024-11-19","close":7244.0254},{"date":"2024-11-20","close":7234.8091},{"date":"2024-11-21","close":7207.1602},{"date":"2024-11-22","close":7151.8623},{"date":"2024-11-25","close":7151.8623},{"date":"2024-11-26","close":7161.0786},{"date":"2024-11-27","close":7225.5928},{"date":"2024-11-28","close":7207.1602},{"date":"2024-11-29","close":7161.0786},{"date":"2024-12-02","close":7105.7808},{"date":"2024-12-03","close":7105.7808},{"date":"2024-12-04","close":6985.9683},{"date":"2024-12-05","close":6985.9683},{"date":"2024-12-06","close":6884.5894},{"date":"2024-12-09","close":6368.4751},{"date":"2024-12-10","close":6727.9116},{"date":"2024-12-11","close":6958.3198},{"date":"2024-12-12","close":6995.1851},{"date":"2024-12-13","close":6939.8867},{"date":"2024-12-16","close":7078.1318},{"date":"2024-12-17","close":7096.5645},{"date":"2024-12-18","close":7068.9155},{"date":"2024-12-19","close":7087.3477},{"date":"2024-12-20","close":7041.2666},{"date":"2024-12-23","close":7059.6992},{"date":"2024-12-24","close":7096.5645},{"date":"2024-12-26","close":7188.7275},{"date":"2024-12-27","close":7275.5713},{"date":"2024-12-30","close":7188.7275},{"date":"2025-01-02","close":7150.1304},{"date":"2025-01-03","close":7159.7798},{"date":"2025-01-06","close":7179.0781},{"date":"2025-01-07","close":7159.7798},{"date":"2025-01-08","close":7169.4292},{"date":"2025-01-09","close":7140.481},{"date":"2025-01-10","close":7198.377},{"date":"2025-01-13","close":7217.6753},{"date":"2025-01-14","close":7294.8701},{"date":"2025-01-15","close":7343.1162},{"date":"2025-01-16","close":7285.2207},{"date":"2025-01-17","close":7304.519},{"date":"2025-01-20","close":7429.96},{"date":"2025-01-21","close":7593.998},{"date":"2025-01-22","close":7536.1025},{"date":"2025-01-23","close":7526.4531},{"date":"2025-01-24","close":7603.6475},{"date":"2025-01-31","close":7526.4531},{"date":"2025-02-03","close":7333.4673},{"date":"2025-02-04","close":7391.3628},{"date":"2025-02-05","close":7401.0122},{"date":"2025-02-06","close":7478.2065},{"date":"2025-02-07","close":7439.6094},{"date":"2025-02-10","close":7429.96},{"date":"2025-02-11","close":7333.4673},{"date":"2025-02-12","close":7169.4292},{"date":"2025-02-13","close":7333.4673},{"date":"2025-02-14","close":7362.415},{"date":"2025-02-17","close":7304.519},{"date":"2025-02-18","close":7343.1162},{"date":"2025-02-19","close":7372.0645},{"date":"2025-02-20","close":7372.0645},{"date":"2025-02-21","close":7323.8179},{"date":"2025-02-24","close":7343.1162},{"date":"2025-02-25","close":7401.0122},{"date":"2025-02-26","close":7420.3105},{"date":"2025-02-27","close":7304.519},{"date":"2025-02-28","close":7227.3247},{"date":"2025-03-04","close":7140.481},{"date":"2025-03-05","close":7246.6235},{"date":"2025-03-06","close":7265.9219},{"date":"2025-03-07","close":7236.9741},{"date":"2025-03-10","close":7198.377},{"date":"2025-03-11","close":7179.0781},{"date":"2025-03-12","close":7198.377},{"date":"2025-03-13","close":7072.936},{"date":"2025-03-14","close":7101.8838},{"date":"2025-03-17","close":7053.6372},{"date":"2025-03-18","close":6986.0923},{"date":"2025-03-19","close":6976.4429},{"date":"2025-03-20","close":6976.4429},{"date":"2025-03-21","close":6966.7939},{"date":"2025-03-24","close":6966.7939},{"date":"2025-03-25","close":6879.9502},{"date":"2025-03-26","close":6966.7939},{"date":"2025-03-27","close":6957.1445},{"date":"2025-03-28","close":6870.3008},{"date":"2025-03-31","close":6658.0161},{"date":"2025-04-01","close":6764.1587},{"date":"2025-04-02","close":6725.561},{"date":"2025-04-03","close":6764.1587},{"date":"2025-04-04","close":6899.2485},{"date":"2025-04-07","close":6686.9639},{"date":"2025-04-08","close":7970.3208},{"date":"2025-04-09","close":7931.7236},{"date":"2025-04-10","close":7931.7236},{"date":"2025-04-11","close":7979.9702},{"date":"2025-04-14","close":7844.8799},{"date":"2025-04-15","close":7709.7896},{"date":"2025-04-16","close":7536.1025},{"date":"2025-04-17","close":7352.7656},{"date":"2025-04-18","close":8935.251},{"date":"2025-04-21","close":11608.1064},{"date":"2025-04-22","close":11646.7041},{"date":"2025-04-23","close":9967.7256},{"date":"2025-04-24","close":9687.8955},{"date":"2025-04-25","close":9205.4307},{"date":"2025-04-28","close":8674.7197},{"date":"2025-04-29","close":8684.3691},{"date":"2025-04-30","close":8858.0566},{"date":"2025-05-02","close":8549.2783},{"date":"2025-05-07","close":9060.6914},{"date":"2025-05-08","close":9330.8721},{"date":"2025-05-09","close":8993.1465},{"date":"2025-05-12","close":9523.8574},{"date":"2025-05-13","close":9215.0801},{"date":"2025-05-14","close":8838.7578},{"date":"2025-05-15","close":8722.9658},{"date":"2025-05-16","close":8597.5254},{"date":"2025-05-19","close":8404.5391},{"date":"2025-05-20","close":8510.6816},{"date":"2025-05-21","close":8414.1885},{"date":"2025-05-22","close":8192.2549},{"date":"2025-05-23","close":8221.2021},{"date":"2025-05-26","close":8529.9805},{"date":"2025-05-27","close":8308.0459},{"date":"2025-05-28","close":8336.9941},{"date":"2025-05-29","close":8501.0322},{"date":"2025-05-30","close":8404.5391},{"date":"2025-06-02","close":8568.5771},{"date":"2025-06-04","close":8684.3691},{"date":"2025-06-05","close":8964.1982},{"date":"2025-06-09","close":8800.1602},{"date":"2025-06-10","close":8742.2646},{"date":"2025-06-11","close":8790.5107},{"date":"2025-06-12","close":8993.1465},{"date":"2025-06-13","close":8771.2129},{"date":"2025-06-16","close":8935.251},{"date":"2025-06-17","close":8848.4072},{"date":"2025-06-18","close":8780.8623},{"date":"2025-06-19","close":8780.8623},{"date":"2025-06-20","close":8751.9141},{"date":"2025-06-23","close":8578.2266},{"date":"2025-06-24","close":9263.3271},{"date":"2025-06-25","close":9572.1045},{"date":"2025-06-26","close":9041.3926},{"date":"2025-06-27","close":8935.251},{"date":"2025-06-30","close":8954.5488},{"date":"2025-07-01","close":9137.8857},{"date":"2025-07-02","close":9041.3926},{"date":"2025-07-03","close":9253.6777},{"date":"2025-07-04","close":9128.2363},{"date":"2025-07-07","close":9118.5869},{"date":"2025-07-08","close":9147.5352},{"date":"2025-07-09","close":9301.9238},{"date":"2025-07-10","close":9301.9238},{"date":"2025-07-11","close":9292.2744},{"date":"2025-07-14","close":9369.4688},{"date":"2025-07-15","close":9234.3789},{"date":"2025-07-16","close":9031.7441},{"date":"2025-07-17","close":9002.7959},{"date":"2025-07-18","close":8993.1465},{"date":"2025-07-21","close":9002.7959},{"date":"2025-07-22","close":8954.5488},{"date":"2025-07-23","close":9041.3926},{"date":"2025-07-24","close":9060.6914},{"date":"2025-07-25","close":8983.4971},{"date":"2025-07-28","close":9070.3408},{"date":"2025-07-29","close":9716.8438},{"date":"2025-07-30","close":9813.3369},{"date":"2025-07-31","close":10160.7119},{"date":"2025-08-01","close":9861.583},{"date":"2025-08-04","close":10170.3613},{"date":"2025-08-05","close":10199.3086},{"date":"2025-08-06","close":10170.3613},{"date":"2025-08-07","close":10073.8682},{"date":"2025-08-08","close":10112.4648},{"date":"2025-08-11","close":9948.4268},{"date":"2025-08-12","close":9851.9336},{"date":"2025-08-13","close":9890.5312},{"date":"2025-08-14","close":9890.5312},{"date":"2025-08-18","close":9996.6738},{"date":"2025-08-19","close":9851.9336},{"date":"2025-08-20","close":9774.7393},{"date":"2025-08-21","close":10189.6592},{"date":"2025-08-22","close":10035.2705},{"date":"2025-08-25","close":10083.5176},{"date":"2025-08-26","close":10131.7637},{"date":"2025-08-27","close":10218.6074},{"date":"2025-08-28","close":10276.5029},{"date":"2025-08-29","close":10093.167},{"date":"2025-09-01","close":9784.3887},{"date":"2025-09-02","close":9697.5449},{"date":"2025-09-03","close":9774.7393},{"date":"2025-09-04","close":10006.3232},{"date":"2025-09-05","close":9987.0244},{"date":"2025-09-08","close":10122.1143},{"date":"2025-09-09","close":10286.1523},{"date":"2025-09-10","close":10720.3711},{"date":"2025-09-11","close":10681.7734},{"date":"2025-09-12","close":10691.4229},{"date":"2025-09-15","close":10787.916},{"date":"2025-09-16","close":10421.2432},{"date":"2025-09-17","close":10517.7354},{"date":"2025-09-18","close":10440.541},{"date":"2025-09-19","close":10660.0},{"date":"2025-09-22","close":9668.5977},{"date":"2025-09-23","close":9678.2471},{"date":"2025-09-24","close":9523.8574},{"date":"2025-09-25","close":9504.5596},{"date":"2025-09-26","close":9398.417},{"date":"2025-09-29","close":9475.6113},{"date":"2025-09-30","close":9417.7158},{"date":"2025-10-01","close":9485.2607},{"date":"2025-10-02","close":9523.8574},{"date":"2025-10-10","close":9427.3652},{"date":"2025-10-13","close":9282.625},{"date":"2025-10-14","close":9137.8857},{"date":"2025-10-15","close":9388.7676},{"date":"2025-10-16","close":9292.2744},{"date":"2025-10-17","close":9186.1328},{"date":"2025-10-20","close":9195.7822},{"date":"2025-10-21","close":9398.417},{"date":"2025-10-22","close":9581.7539},{"date":"2025-10-23","close":9417.7158},{"date":"2025-10-24","close":9437.0146},{"date":"2025-10-27","close":9697.5449},{"date":"2025-10-28","close":9736.1426},{"date":"2025-10-29","close":9514.209},{"date":"2025-10-30","close":9128.2363},{"date":"2025-10-31","close":9051.042},{"date":"2025-11-03","close":9186.1328},{"date":"2025-11-04","close":9070.3408},{"date":"2025-11-05","close":8964.1982},{"date":"2025-11-06","close":8964.1982},{"date":"2025-11-07","close":9205.4307},{"date":"2025-11-10","close":9610.7012},{"date":"2025-11-11","close":9668.5977},{"date":"2025-11-12","close":9745.792},{"date":"2025-11-13","close":9784.3887},{"date":"2025-11-14","close":9552.8057},{"date":"2025-11-17","close":9562.4551},{"date":"2025-11-18","close":9301.9238},{"date":"2025-11-19","close":9195.7822},{"date":"2025-11-20","close":9398.417},{"date":"2025-11-21","close":9205.4307},{"date":"2025-11-24","close":9215.0801},{"date":"2025-11-25","close":9147.5352},{"date":"2025-11-26","close":9359.8193},{"date":"2025-11-27","close":9398.417},{"date":"2025-11-28","close":9398.417},{"date":"2025-12-01","close":9253.6777},{"date":"2025-12-02","close":9244.0283},{"date":"2025-12-03","close":9408.0664},{"date":"2025-12-04","close":9311.5732},{"date":"2025-12-05","close":9543.1562},{"date":"2025-12-08","close":9359.8193},{"date":"2025-12-09","close":9388.7676},{"date":"2025-12-10","close":9330.8721},{"date":"2025-12-11","close":9794.0381},{"date":"2025-12-12","close":9987.0244},{"date":"2025-12-15","close":9890.5312},{"date":"2025-12-16","close":9803.6875},{"date":"2025-12-17","close":9909.8301},{"date":"2025-12-18","close":9842.2852},{"date":"2025-12-19","close":9716.8438},{"date":"2025-12-22","close":9794.0381},{"date":"2025-12-23","close":9726.4932},{"date":"2025-12-24","close":9726.4932},{"date":"2025-12-26","close":9630.0},{"date":"2025-12-29","close":9580.0},{"date":"2025-12-30","close":9500.0},{"date":"2026-01-02","close":9370.0},{"date":"2026-01-05","close":9400.0},{"date":"2026-01-06","close":9460.0},{"date":"2026-01-07","close":9370.0},{"date":"2026-01-08","close":9140.0},{"date":"2026-01-09","close":9290.0},{"date":"2026-01-12","close":9780.0},{"date":"2026-01-13","close":9550.0},{"date":"2026-01-14","close":9560.0},{"date":"2026-01-15","close":9600.0},{"date":"2026-01-16","close":9470.0},{"date":"2026-01-19","close":9540.0},{"date":"2026-01-20","close":9640.0},{"date":"2026-01-21","close":9260.0},{"date":"2026-01-22","close":9400.0},{"date":"2026-01-23","close":9530.0},{"date":"2026-01-26","close":9450.0},{"date":"2026-01-27","close":9520.0},{"date":"2026-01-28","close":9870.0},{"date":"2026-01-29","close":9940.0},{"date":"2026-01-30","close":9840.0},{"date":"2026-02-02","close":9870.0},{"date":"2026-02-03","close":10170.0},{"date":"2026-02-04","close":10360.0},{"date":"2026-02-05","close":10230.0},{"date":"2026-02-06","close":10230.0},{"date":"2026-02-09","close":10300.0},{"date":"2026-02-10","close":10600.0},{"date":"2026-02-11","close":10660.0},{"date":"2026-02-12","close":10690.0},{"date":"2026-02-13","close":10630.0},{"date":"2026-02-19","close":10510.0},{"date":"2026-02-20","close":10550.0},{"date":"2026-02-23","close":10490.0},{"date":"2026-02-24","close":10280.0},{"date":"2026-02-25","close":10340.0},{"date":"2026-02-26","close":9740.0},{"date":"2026-02-27","close":9850.0},{"date":"2026-03-03","close":9600.0},{"date":"2026-03-04","close":8800.0},{"date":"2026-03-05","close":9550.0},{"date":"2026-03-06","close":9530.0},{"date":"2026-03-09","close":9180.0},{"date":"2026-03-10","close":9270.0},{"date":"2026-03-11","close":9560.0},{"date":"2026-03-12","close":9510.0},{"date":"2026-03-13","close":9320.0},{"date":"2026-03-16","close":9260.0},{"date":"2026-03-17","close":9440.0},{"date":"2026-03-18","close":9520.0},{"date":"2026-03-19","close":9310.0},{"date":"2026-03-20","close":10090.0},{"date":"2026-03-23","close":9860.0},{"date":"2026-03-24","close":9920.0},{"date":"2026-03-25","close":9860.0},{"date":"2026-03-26","close":9670.0},{"date":"2026-03-27","close":9470.0},{"date":"2026-03-30","close":9090.0},{"date":"2026-03-31","close":8930.0},{"date":"2026-04-01","close":9420.0},{"date":"2026-04-02","close":9050.0},{"date":"2026-04-03","close":9150.0},{"date":"2026-04-06","close":9280.0},{"date":"2026-04-07","close":9260.0},{"date":"2026-04-08","close":9790.0},{"date":"2026-04-09","close":9660.0},{"date":"2026-04-10","close":9750.0},{"date":"2026-04-13","close":9530.0},{"date":"2026-04-14","close":12380.0},{"date":"2026-04-15","close":13230.0},{"date":"2026-04-16","close":12350.0},{"date":"2026-04-17","close":11400.0},{"date":"2026-04-20","close":11030.0},{"date":"2026-04-21","close":11820.0},{"date":"2026-04-22","close":11380.0},{"date":"2026-04-23","close":11020.0},{"date":"2026-04-24","close":11100.0},{"date":"2026-04-27","close":11790.0},{"date":"2026-04-28","close":11680.0},{"date":"2026-04-29","close":11850.0},{"date":"2026-04-30","close":11430.0},{"date":"2026-05-04","close":11530.0},{"date":"2026-05-06","close":11440.0},{"date":"2026-05-07","close":11320.0},{"date":"2026-05-08","close":11050.0},{"date":"2026-05-11","close":10570.0},{"date":"2026-05-12","close":10380.0},{"date":"2026-05-13","close":10220.0},{"date":"2026-05-14","close":10260.0},{"date":"2026-05-15","close":9860.0},{"date":"2026-05-18","close":9700.0},{"date":"2026-05-19","close":9380.0},{"date":"2026-05-20","close":9120.0},{"date":"2026-05-21","close":9300.0},{"date":"2026-05-22","close":9540.0},{"date":"2026-05-26","close":9330.0},{"date":"2026-05-27","close":9050.0},{"date":"2026-05-28","close":9220.0},{"date":"2026-05-29","close":9100.0},{"date":"2026-06-01","close":8950.0},{"date":"2026-06-02","close":8620.0},{"date":"2026-06-04","close":8600.0},{"date":"2026-06-05","close":8410.0},{"date":"2026-06-08","close":7900.0},{"date":"2026-06-09","close":8040.0},{"date":"2026-06-10","close":8020.0},{"date":"2026-06-11","close":8020.0},{"date":"2026-06-12","close":8240.0},{"date":"2026-06-15","close":8550.0},{"date":"2026-06-16","close":8840.0},{"date":"2026-06-17","close":8930.0},{"date":"2026-06-18","close":8700.0},{"date":"2026-06-19","close":8400.0},{"date":"2026-06-22","close":8190.0},{"date":"2026-06-23","close":7820.0},{"date":"2026-06-24","close":7810.0},{"date":"2026-06-25","close":7920.0},{"date":"2026-06-26","close":7600.0},{"date":"2026-06-29","close":8830.0},{"date":"2026-06-30","close":8080.0},{"date":"2026-07-01","close":9290.0},{"date":"2026-07-02","close":9190.0},{"date":"2026-07-03","close":8460.0},{"date":"2026-07-06","close":8370.0},{"date":"2026-07-07","close":9100.0},{"date":"2026-07-08","close":9270.0},{"date":"2026-07-09","close":8820.0},{"date":"2026-07-10","close":9260.0},{"date":"2026-07-13","close":8670.0},{"date":"2026-07-14","close":8540.0},{"date":"2026-07-15","close":8780.0},{"date":"2026-07-16","close":8440.0},{"date":"2026-07-20","close":7850.0},{"date":"2026-07-21","close":7850.0},{"date":"2026-07-22","close":7770.0},{"date":"2026-07-23","close":8100.0},{"date":"2026-07-24","close":7870.0},{"date":"2026-07-27","close":7890.0},{"date":"2026-07-28","close":7510.0},{"date":"2026-07-29","close":7090.0},{"date":"2026-07-30","close":7090.0},{"date":"2026-07-31","close":7540.0},{"date":"2026-08-03","close":7540.0},{"date":"2026-08-04","close":7750.0},{"date":"2026-08-05","close":7940.0},{"date":"2026-08-06","close":7950.0},{"date":"2026-08-07","close":7970.0},{"date":"2026-08-10","close":8050.0},{"date":"2026-08-11","close":8160.0},{"date":"2026-08-12","close":8200.0},{"date":"2026-08-13","close":8180.0},{"date":"2026-08-14","close":8330.0},{"date":"2026-08-18","close":8230.0},{"date":"2026-08-19","close":7990.0},{"date":"2026-08-20","close":8050.0},{"date":"2026-08-21","close":7840.0},{"date":"2026-08-24","close":8120.0},{"date":"2026-08-25","close":8270.0},{"date":"2026-08-26","close":8380.0},{"date":"2026-08-27","close":8440.0},{"date":"2026-08-28","close":8640.0},{"date":"2026-08-31","close":8680.0},{"date":"2026-09-01","close":8540.0},{"date":"2026-09-02","close":8330.0},{"date":"2026-09-03","close":8430.0},{"date":"2026-09-04","close":8400.0},{"date":"2026-09-07","close":8490.0},{"date":"2026-09-08","close":8410.0},{"date":"2026-09-09","close":8310.0},{"date":"2026-09-10","close":8270.0},{"date":"2026-09-11","close":8270.0},{"date":"2026-09-14","close":8210.0},{"date":"2026-09-15","close":8140.0},{"date":"2026-09-16","close":8090.0},{"date":"2026-09-17","close":8100.0},{"date":"2026-09-18","close":8200.0},{"date":"2026-09-21","close":8190.0},{"date":"2026-09-22","close":8120.0},{"date":"2026-09-23","close":8250.0},{"date":"2026-09-28","close":8270.0},{"date":"2026-09-29","close":8260.0},{"date":"2026-09-30","close":8210.0},{"date":"2026-10-01","close":8200.0},{"date":"2026-10-02","close":8160.0},{"date":"2026-10-06","close":8090.0},{"date":"2026-10-07","close":8110.0},{"date":"2026-10-08","close":8000.0},{"date":"2026-10-12","close":7810.0},{"date":"2026-10-13","close":8030.0},{"date":"2026-10-14","close":8000.0},{"date":"2026-10-15","close":7700.0},{"date":"2026-10-16","close":7780.0},{"date":"2026-10-19","close":7920.0},{"date":"2026-10-20","close":7660.0},{"date":"2026-10-21","close":7740.0},{"date":"2026-10-22","close":7590.0},{"date":"2026-10-23","close":7490.0}],"chart_data":[{"date":"2024-10-23","open":7382,"high":7530,"low":7318,"close":7336,"volume":50263,"rsi_14":46.43,"sma_20":8057.0,"sma_60":8311.17,"sma_120":8497.75},{"date":"2024-10-24","open":7355,"high":7364,"low":7299,"close":7327,"volume":30064,"rsi_14":46.43,"sma_20":8044.5,"sma_60":8296.83,"sma_120":8493.58},{"date":"2024-10-25","open":7336,"high":7382,"low":7198,"close":7281,"volume":53833,"rsi_14":46.43,"sma_20":8032.0,"sma_60":8283.83,"sma_120":8488.75},{"date":"2024-10-28","open":7253,"high":7438,"low":7253,"close":7364,"volume":45279,"rsi_14":47.37,"sma_20":8027.0,"sma_60":8273.0,"sma_120":8484.75},{"date":"2024-10-29","open":7364,"high":7410,"low":7355,"close":7391,"volume":26601,"rsi_14":50.0,"sma_20":8021.0,"sma_60":8261.83,"sma_120":8480.33},{"date":"2024-10-30","open":7419,"high":7447,"low":7373,"close":7419,"volume":21929,"rsi_14":51.61,"sma_20":8019.0,"sma_60":8251.33,"sma_120":8473.5},{"date":"2024-10-31","open":7364,"high":7447,"low":7364,"close":7419,"volume":15611,"rsi_14":51.61,"sma_20":8021.5,"sma_60":8237.83,"sma_120":8468.08},{"date":"2024-11-01","open":7419,"high":7419,"low":7336,"close":7373,"volume":26173,"rsi_14":47.76,"sma_20":8022.0,"sma_60":8219.33,"sma_120":8462.58},{"date":"2024-11-04","open":7373,"high":7391,"low":7345,"close":7382,"volume":22768,"rsi_14":49.25,"sma_20":8025.5,"sma_60":8201.17,"sma_120":8456.83},{"date":"2024-11-05","open":7345,"high":7382,"low":7336,"close":7345,"volume":16354,"rsi_14":47.14,"sma_20":8023.0,"sma_60":8188.33,"sma_120":8450.5},{"date":"2024-11-06","open":7345,"high":7410,"low":7318,"close":7410,"volume":51906,"rsi_14":47.89,"sma_20":8024.0,"sma_60":8190.5,"sma_120":8445.17},{"date":"2024-11-07","open":7383,"high":7419,"low":7273,"close":7410,"volume":52200,"rsi_14":45.59,"sma_20":8028.5,"sma_60":8190.67,"sma_120":8440.33},{"date":"2024-11-08","open":7511,"high":7511,"low":7419,"close":7438,"volume":20029,"rsi_14":45.59,"sma_20":8030.5,"sma_60":8183.67,"sma_120":8434.92},{"date":"2024-11-11","open":7502,"high":7521,"low":7345,"close":7438,"volume":58511,"rsi_14":52.54,"sma_20":8032.5,"sma_60":8178.33,"sma_120":8428.5},{"date":"2024-11-12","open":7456,"high":7539,"low":7318,"close":7474,"volume":94925,"rsi_14":63.64,"sma_20":8037.0,"sma_60":8171.33,"sma_120":8421.92},{"date":"2024-11-13","open":7391,"high":7419,"low":7244,"close":7253,"volume":70683,"rsi_14":44.87,"sma_20":8030.0,"sma_60":8159.67,"sma_120":8413.42},{"date":"2024-11-14","open":7235,"high":7373,"low":7143,"close":7143,"volume":63797,"rsi_14":41.18,"sma_20":8014.0,"sma_60":8148.0,"sma_120":8404.92},{"date":"2024-11-15","open":7143,"high":7391,"low":7032,"close":7355,"volume":62255,"rsi_14":49.49,"sma_20":8004.0,"sma_60":8138.83,"sma_120":8398.75},{"date":"2024-11-18","open":7355,"high":7373,"low":7216,"close":7244,"volume":37014,"rsi_14":42.59,"sma_20":7990.5,"sma_60":8127.33,"sma_120":8392.83},{"date":"2024-11-19","open":7272,"high":7309,"low":7207,"close":7244,"volume":27534,"rsi_14":40.95,"sma_20":7981.5,"sma_60":8117.5,"sma_120":8387.58},{"date":"2024-11-20","open":7336,"high":7336,"low":7189,"close":7235,"volume":16533,"rsi_14":40.57,"sma_20":7976.0,"sma_60":8106.83,"sma_120":8382.58},{"date":"2024-11-21","open":7189,"high":7318,"low":7152,"close":7207,"volume":48180,"rsi_14":41.35,"sma_20":7969.5,"sma_60":8091.83,"sma_120":8377.5},{"date":"2024-11-22","open":7207,"high":7281,"low":7106,"close":7152,"volume":43259,"rsi_14":38.53,"sma_20":7962.5,"sma_60":8078.5,"sma_120":8372.17},{"date":"2024-11-25","open":7087,"high":7189,"low":7087,"close":7152,"volume":26102,"rsi_14":40.0,"sma_20":7951.0,"sma_60":8064.33,"sma_120":8367.25},{"date":"2024-11-26","open":7198,"high":7216,"low":7050,"close":7161,"volume":30031,"rsi_14":36.36,"sma_20":7938.5,"sma_60":8052.33,"sma_120":8363.25},{"date":"2024-11-27","open":7198,"high":7336,"low":7115,"close":7226,"volume":43106,"rsi_14":35.71,"sma_20":7928.0,"sma_60":8042.5,"sma_120":8358.58},{"date":"2024-11-28","open":7161,"high":7253,"low":7161,"close":7207,"volume":18901,"rsi_14":36.84,"sma_20":7916.5,"sma_60":8034.0,"sma_120":8353.58},{"date":"2024-11-29","open":7161,"high":7262,"low":7124,"close":7161,"volume":27067,"rsi_14":35.0,"sma_20":7905.0,"sma_60":8026.17,"sma_120":8348.17},{"date":"2024-12-02","open":7115,"high":7170,"low":7087,"close":7106,"volume":29818,"rsi_14":30.39,"sma_20":7890.0,"sma_60":8016.67,"sma_120":8338.67},{"date":"2024-12-03","open":7069,"high":7161,"low":7069,"close":7106,"volume":26950,"rsi_14":39.74,"sma_20":7877.0,"sma_60":8006.33,"sma_120":8329.83},{"date":"2024-12-04","open":6995,"high":7097,"low":6968,"close":6986,"volume":63277,"rsi_14":39.24,"sma_20":7854.0,"sma_60":7991.83,"sma_120":8319.75},{"date":"2024-12-05","open":6986,"high":7060,"low":6921,"close":6986,"volume":34317,"rsi_14":14.29,"sma_20":7827.0,"sma_60":7981.67,"sma_120":8310.67},{"date":"2024-12-06","open":6912,"high":7041,"low":6756,"close":6885,"volume":55494,"rsi_14":14.55,"sma_20":7797.0,"sma_60":7969.67,"sma_120":8300.75},{"date":"2024-12-09","open":6737,"high":6885,"low":6313,"close":6368,"volume":82899,"rsi_14":7.21,"sma_20":7739.0,"sma_60":7949.83,"sma_120":8286.42},{"date":"2024-12-10","open":6405,"high":6802,"low":6387,"close":6728,"volume":31632,"rsi_14":31.54,"sma_20":7698.5,"sma_60":7936.0,"sma_120":8274.75},{"date":"2024-12-11","open":6728,"high":6958,"low":6728,"close":6958,"volume":21143,"rsi_14":42.11,"sma_20":7682.5,"sma_60":7927.67,"sma_120":8265.5},{"date":"2024-12-12","open":6894,"high":7041,"low":6894,"close":6995,"volume":22402,"rsi_14":44.97,"sma_20":7674.5,"sma_60":7920.67,"sma_120":8257.17},{"date":"2024-12-13","open":6894,"high":7050,"low":6885,"close":6940,"volume":96798,"rsi_14":43.43,"sma_20":7652.0,"sma_60":7910.5,"sma_120":8247.25},{"date":"2024-12-16","open":6977,"high":7124,"low":6968,"close":7078,"volume":44370,"rsi_14":47.62,"sma_20":7643.0,"sma_60":7903.5,"sma_120":8238.17},{"date":"2024-12-17","open":7078,"high":7124,"low":7032,"close":7097,"volume":25824,"rsi_14":46.2,"sma_20":7635.0,"sma_60":7895.67,"sma_120":8229.75},{"date":"2024-12-18","open":7097,"high":7124,"low":7023,"close":7069,"volume":29499,"rsi_14":45.95,"sma_20":7626.0,"sma_60":7886.33,"sma_120":8221.83},{"date":"2024-12-19","open":7023,"high":7133,"low":6958,"close":7087,"volume":26189,"rsi_14":47.8,"sma_20":7619.5,"sma_60":7877.83,"sma_120":8213.58},{"date":"2024-12-20","open":7023,"high":7097,"low":6968,"close":7041,"volume":34211,"rsi_14":48.07,"sma_20":7613.5,"sma_60":7869.33,"sma_120":8205.58},{"date":"2024-12-23","open":7023,"high":7106,"low":7004,"close":7060,"volume":16455,"rsi_14":48.63,"sma_20":7608.5,"sma_60":7862.17,"sma_120":8198.92},{"date":"2024-12-24","open":7060,"high":7133,"low":7050,"close":7097,"volume":31703,"rsi_14":53.45,"sma_20":7605.0,"sma_60":7854.83,"sma_120":8192.75},{"date":"2024-12-26","open":7087,"high":7207,"low":7060,"close":7189,"volume":51434,"rsi_14":55.98,"sma_20":7603.0,"sma_60":7850.0,"sma_120":8187.0},{"date":"2024-12-27","open":7372,"high":7498,"low":7218,"close":7276,"volume":29812,"rsi_14":51.76,"sma_20":7589.0,"sma_60":7842.33,"sma_120":8179.42},{"date":"2024-12-30","open":7237,"high":7266,"low":7179,"close":7189,"volume":15635,"rsi_14":67.76,"sma_20":7573.0,"sma_60":7833.33,"sma_120":8172.0},{"date":"2025-01-02","open":7121,"high":7218,"low":7092,"close":7150,"volume":14478,"rsi_14":54.7,"sma_20":7558.0,"sma_60":7824.5,"sma_120":8164.08},{"date":"2025-01-03","open":7140,"high":7218,"low":7102,"close":7160,"volume":24970,"rsi_14":43.01,"sma_20":7543.5,"sma_60":7814.5,"sma_120":8156.08},{"date":"2025-01-06","open":7198,"high":7218,"low":7121,"close":7179,"volume":14091,"rsi_14":41.76,"sma_20":7536.5,"sma_60":7804.83,"sma_120":8146.0},{"date":"2025-01-07","open":7160,"high":7198,"low":7121,"close":7160,"volume":25695,"rsi_14":43.68,"sma_20":7528.5,"sma_60":7794.67,"sma_120":8131.5},{"date":"2025-01-08","open":7160,"high":7189,"low":7102,"close":7169,"volume":36356,"rsi_14":32.88,"sma_20":7526.5,"sma_60":7784.67,"sma_120":8113.17},{"date":"2025-01-09","open":7150,"high":7169,"low":7112,"close":7140,"volume":20650,"rsi_14":29.73,"sma_20":7551.0,"sma_60":7774.17,"sma_120":8099.92},{"date":"2025-01-10","open":7121,"high":7198,"low":7121,"close":7198,"volume":14497,"rsi_14":36.36,"sma_20":7559.0,"sma_60":7764.83,"sma_120":8086.42},{"date":"2025-01-13","open":7198,"high":7237,"low":7150,"close":7218,"volume":16246,"rsi_14":36.36,"sma_20":7555.5,"sma_60":7756.0,"sma_120":8072.42},{"date":"2025-01-14","open":7247,"high":7893,"low":7218,"close":7295,"volume":407000,"rsi_14":45.0,"sma_20":7554.0,"sma_60":7747.5,"sma_120":8059.08},{"date":"2025-01-15","open":7295,"high":7469,"low":7285,"close":7343,"volume":59297,"rsi_14":46.99,"sma_20":7558.0,"sma_60":7738.0,"sma_120":8046.83},{"date":"2025-01-16","open":7353,"high":7401,"low":7276,"close":7285,"volume":37096,"rsi_14":41.18,"sma_20":7551.5,"sma_60":7728.33,"sma_120":8035.5},{"date":"2025-01-17","open":7237,"high":7372,"low":7237,"close":7305,"volume":41859,"rsi_14":35.06,"sma_20":7545.0,"sma_60":7720.5,"sma_120":8024.08},{"date":"2025-01-20","open":7411,"high":7459,"low":7314,"close":7430,"volume":44120,"rsi_14":62.5,"sma_20":7546.5,"sma_60":7716.17,"sma_120":8013.67},{"date":"2025-01-21","open":7430,"high":7710,"low":7391,"close":7594,"volume":108369,"rsi_14":79.17,"sma_20":7555.5,"sma_60":7714.83,"sma_120":8005.83},{"date":"2025-01-22","open":7623,"high":7623,"low":7469,"close":7536,"volume":29780,"rsi_14":77.03,"sma_20":7564.0,"sma_60":7713.33,"sma_120":7998.58},{"date":"2025-01-23","open":7536,"high":7613,"low":7449,"close":7526,"volume":23056,"rsi_14":75.68,"sma_20":7571.0,"sma_60":7710.17,"sma_120":7991.58},{"date":"2025-01-24","open":7662,"high":7662,"low":7478,"close":7604,"volume":23379,"rsi_14":77.5,"sma_20":7580.0,"sma_60":7707.83,"sma_120":7984.83},{"date":"2025-01-31","open":7604,"high":7604,"low":7478,"close":7526,"volume":20647,"rsi_14":72.09,"sma_20":7580.0,"sma_60":7703.67,"sma_120":7977.5},{"date":"2025-02-03","open":7517,"high":7604,"low":7285,"close":7333,"volume":24160,"rsi_14":58.1,"sma_20":7583.0,"sma_60":7696.17,"sma_120":7967.0},{"date":"2025-02-04","open":7478,"high":7478,"low":7343,"close":7391,"volume":8992,"rsi_14":62.04,"sma_20":7593.5,"sma_60":7690.5,"sma_120":7954.92},{"date":"2025-02-05","open":7362,"high":7469,"low":7362,"close":7401,"volume":16442,"rsi_14":60.19,"sma_20":7606.5,"sma_60":7684.83,"sma_120":7943.0},{"date":"2025-02-06","open":7459,"high":7526,"low":7382,"close":7478,"volume":20813,"rsi_14":62.39,"sma_20":7623.0,"sma_60":7681.17,"sma_120":7934.75},{"date":"2025-02-07","open":7420,"high":7478,"low":7362,"close":7440,"volume":23709,"rsi_14":57.14,"sma_20":7636.5,"sma_60":7675.67,"sma_120":7933.08},{"date":"2025-02-10","open":7401,"high":7459,"low":7353,"close":7430,"volume":27517,"rsi_14":54.46,"sma_20":7650.5,"sma_60":7668.67,"sma_120":7929.67},{"date":"2025-02-11","open":7420,"high":7430,"low":7276,"close":7333,"volume":50019,"rsi_14":52.38,"sma_20":7659.0,"sma_60":7660.83,"sma_120":7922.25},{"date":"2025-02-12","open":7324,"high":7324,"low":7140,"close":7169,"volume":52784,"rsi_14":44.17,"sma_20":7660.5,"sma_60":7650.17,"sma_120":7914.25},{"date":"2025-02-13","open":7169,"high":7362,"low":7160,"close":7333,"volume":38125,"rsi_14":45.97,"sma_20":7667.5,"sma_60":7641.67,"sma_120":7906.5},{"date":"2025-02-14","open":7276,"high":7391,"low":7276,"close":7362,"volume":30082,"rsi_14":39.09,"sma_20":7675.0,"sma_60":7637.67,"sma_120":7898.67},{"date":"2025-02-17","open":7372,"high":7372,"low":7256,"close":7305,"volume":41550,"rsi_14":39.09,"sma_20":7675.5,"sma_60":7634.67,"sma_120":7891.33},{"date":"2025-02-18","open":7285,"high":7353,"low":7276,"close":7343,"volume":33273,"rsi_14":41.59,"sma_20":7675.5,"sma_60":7628.5,"sma_120":7883.67},{"date":"2025-02-19","open":7343,"high":7391,"low":7305,"close":7372,"volume":42356,"rsi_14":38.89,"sma_20":7680.0,"sma_60":7624.83,"sma_120":7876.08},{"date":"2025-02-20","open":7411,"high":7498,"low":7324,"close":7372,"volume":32486,"rsi_14":42.0,"sma_20":7683.5,"sma_60":7621.17,"sma_120":7869.33},{"date":"2025-02-21","open":7362,"high":7449,"low":7285,"close":7324,"volume":33976,"rsi_14":49.41,"sma_20":7678.0,"sma_60":7616.83,"sma_120":7861.83},{"date":"2025-02-24","open":7401,"high":7401,"low":7256,"close":7343,"volume":39896,"rsi_14":46.91,"sma_20":7665.0,"sma_60":7613.33,"sma_120":7852.58},{"date":"2025-02-25","open":7343,"high":7449,"low":7333,"close":7401,"volume":57218,"rsi_14":50.0,"sma_20":7658.0,"sma_60":7611.83,"sma_120":7845.17},{"date":"2025-02-26","open":7343,"high":7449,"low":7343,"close":7420,"volume":22656,"rsi_14":46.25,"sma_20":7652.5,"sma_60":7610.67,"sma_120":7837.5},{"date":"2025-02-27","open":7362,"high":7411,"low":7305,"close":7305,"volume":32544,"rsi_14":42.05,"sma_20":7637.0,"sma_60":7607.33,"sma_120":7829.83},{"date":"2025-02-28","open":7305,"high":7305,"low":7208,"close":7227,"volume":47525,"rsi_14":38.95,"sma_20":7621.5,"sma_60":7601.5,"sma_120":7822.0},{"date":"2025-03-04","open":7218,"high":7276,"low":7112,"close":7140,"volume":32470,"rsi_14":39.36,"sma_20":7611.5,"sma_60":7594.5,"sma_120":7814.25},{"date":"2025-03-05","open":7083,"high":7247,"low":7083,"close":7247,"volume":54441,"rsi_14":54.55,"sma_20":7604.0,"sma_60":7590.17,"sma_120":7808.17},{"date":"2025-03-06","open":7314,"high":7411,"low":7237,"close":7266,"volume":38230,"rsi_14":45.21,"sma_20":7597.0,"sma_60":7587.17,"sma_120":7801.92},{"date":"2025-03-07","open":7333,"high":7333,"low":7208,"close":7237,"volume":21167,"rsi_14":41.1,"sma_20":7584.5,"sma_60":7583.67,"sma_120":7795.0},{"date":"2025-03-10","open":7237,"high":7256,"low":7160,"close":7198,"volume":29364},{"date":"2025-03-11","open":7044,"high":7218,"low":7034,"close":7179,"volume":38232},{"date":"2025-03-12","open":7140,"high":7324,"low":7112,"close":7198,"volume":20405},{"date":"2025-03-13","open":7150,"high":7208,"low":7044,"close":7073,"volume":48063},{"date":"2025-03-14","open":7034,"high":7140,"low":7034,"close":7102,"volume":23219},{"date":"2025-03-17","open":7054,"high":7160,"low":7044,"close":7054,"volume":42308},{"date":"2025-03-18","open":7073,"high":7083,"low":6947,"close":6986,"volume":55458},{"date":"2025-03-19","open":7005,"high":7034,"low":6967,"close":6976,"volume":17990},{"date":"2025-03-20","open":7025,"high":7025,"low":6947,"close":6976,"volume":17285},{"date":"2025-03-21","open":6938,"high":7083,"low":6899,"close":6967,"volume":24670},{"date":"2025-03-24","open":6967,"high":6976,"low":6919,"close":6967,"volume":11636},{"date":"2025-03-25","open":6996,"high":6996,"low":6861,"close":6880,"volume":42912},{"date":"2025-03-26","open":6899,"high":7063,"low":6880,"close":6967,"volume":49751},{"date":"2025-03-27","open":6957,"high":6996,"low":6899,"close":6957,"volume":14027},{"date":"2025-03-28","open":6967,"high":7015,"low":6851,"close":6870,"volume":19474},{"date":"2025-03-31","open":6947,"high":6976,"low":6658,"close":6658,"volume":48120},{"date":"2025-04-01","open":6648,"high":6841,"low":6648,"close":6764,"volume":22387},{"date":"2025-04-02","open":6716,"high":6764,"low":6648,"close":6726,"volume":13461},{"date":"2025-04-03","open":6668,"high":6783,"low":6639,"close":6764,"volume":18150},{"date":"2025-04-04","open":6639,"high":6947,"low":6639,"close":6899,"volume":37575},{"date":"2025-04-07","open":7083,"high":7295,"low":6590,"close":6687,"volume":211367},{"date":"2025-04-08","open":6851,"high":7970,"low":6697,"close":7970,"volume":1397041},{"date":"2025-04-09","open":8684,"high":8684,"low":7526,"close":7932,"volume":1119166},{"date":"2025-04-10","open":7912,"high":8231,"low":7555,"close":7932,"volume":539300},{"date":"2025-04-11","open":8115,"high":8192,"low":7826,"close":7980,"volume":224306},{"date":"2025-04-14","open":8038,"high":8038,"low":7816,"close":7845,"volume":141046},{"date":"2025-04-15","open":7681,"high":7806,"low":7604,"close":7710,"volume":162305},{"date":"2025-04-16","open":7652,"high":7700,"low":7449,"close":7536,"volume":104689},{"date":"2025-04-17","open":7623,"high":7864,"low":7121,"close":7353,"volume":264407},{"date":"2025-04-18","open":7594,"high":9148,"low":7575,"close":8935,"volume":5053296},{"date":"2025-04-21","open":10614,"high":11608,"low":10469,"close":11608,"volume":4442603},{"date":"2025-04-22","open":14715,"high":14927,"low":11550,"close":11647,"volume":9603290},{"date":"2025-04-23","open":11126,"high":11193,"low":9871,"close":9968,"volume":1808616},{"date":"2025-04-24","open":10267,"high":10344,"low":9572,"close":9688,"volume":1415301},{"date":"2025-04-25","open":9591,"high":9649,"low":9148,"close":9205,"volume":731660},{"date":"2025-04-28","open":9292,"high":9321,"low":8636,"close":8675,"volume":567678},{"date":"2025-04-29","open":8810,"high":9215,"low":8636,"close":8684,"volume":923604},{"date":"2025-04-30","open":8858,"high":9012,"low":8646,"close":8858,"volume":533526},{"date":"2025-05-02","open":8598,"high":8781,"low":8385,"close":8549,"volume":371860},{"date":"2025-05-07","open":8559,"high":9148,"low":8424,"close":9061,"volume":781396},{"date":"2025-05-08","open":9553,"high":9572,"low":9167,"close":9331,"volume":781557},{"date":"2025-05-09","open":9341,"high":9350,"low":8897,"close":8993,"volume":378197},{"date":"2025-05-12","open":9041,"high":9794,"low":8897,"close":9524,"volume":1090766},{"date":"2025-05-13","open":9524,"high":9534,"low":9090,"close":9215,"volume":421979},{"date":"2025-05-14","open":9205,"high":9215,"low":8713,"close":8839,"volume":405210},{"date":"2025-05-15","open":8810,"high":8945,"low":8655,"close":8723,"volume":223977},{"date":"2025-05-16","open":8694,"high":8800,"low":8588,"close":8598,"volume":226128},{"date":"2025-05-19","open":8607,"high":8694,"low":8298,"close":8405,"volume":210233},{"date":"2025-05-20","open":8366,"high":8781,"low":8241,"close":8511,"volume":220670},{"date":"2025-05-21","open":8462,"high":8578,"low":8395,"close":8414,"volume":140036},{"date":"2025-05-22","open":8327,"high":8356,"low":8154,"close":8192,"volume":142562},{"date":"2025-05-23","open":8154,"high":8327,"low":7980,"close":8221,"volume":179354},{"date":"2025-05-26","open":8125,"high":8646,"low":8096,"close":8530,"volume":226619},{"date":"2025-05-27","open":8482,"high":8588,"low":8269,"close":8308,"volume":118315},{"date":"2025-05-28","open":8347,"high":8511,"low":8192,"close":8337,"volume":117059},{"date":"2025-05-29","open":8337,"high":8540,"low":8337,"close":8501,"volume":111896},{"date":"2025-05-30","open":8501,"high":8636,"low":8376,"close":8405,"volume":111886},{"date":"2025-06-02","open":8395,"high":8646,"low":8395,"close":8569,"volume":136029},{"date":"2025-06-04","open":8810,"high":8839,"low":8086,"close":8684,"volume":244654},{"date":"2025-06-05","open":8810,"high":9321,"low":8752,"close":8964,"volume":678718},{"date":"2025-06-09","open":8877,"high":8935,"low":8781,"close":8800,"volume":230053},{"date":"2025-06-10","open":8723,"high":8829,"low":8675,"close":8742,"volume":169382},{"date":"2025-06-11","open":8791,"high":8839,"low":8713,"close":8791,"volume":114428},{"date":"2025-06-12","open":8848,"high":9119,"low":8848,"close":8993,"volume":270072},{"date":"2025-06-13","open":9099,"high":9186,"low":8742,"close":8771,"volume":266833},{"date":"2025-06-16","open":8733,"high":8964,"low":8675,"close":8935,"volume":179237},{"date":"2025-06-17","open":8955,"high":8993,"low":8752,"close":8848,"volume":164471},{"date":"2025-06-18","open":8781,"high":8829,"low":8713,"close":8781,"volume":98596},{"date":"2025-06-19","open":8781,"high":8887,"low":8723,"close":8781,"volume":80596},{"date":"2025-06-20","open":8742,"high":8858,"low":8694,"close":8752,"volume":83131},{"date":"2025-06-23","open":8646,"high":8684,"low":8482,"close":8578,"volume":129390},{"date":"2025-06-24","open":8752,"high":9312,"low":8752,"close":9263,"volume":390728},{"date":"2025-06-25","open":9408,"high":9707,"low":9148,"close":9572,"volume":608116},{"date":"2025-06-26","open":9456,"high":9456,"low":8877,"close":9041,"volume":277502},{"date":"2025-06-27","open":9128,"high":9128,"low":8858,"close":8935,"volume":72878},{"date":"2025-06-30","open":8887,"high":9090,"low":8887,"close":8955,"volume":68178},{"date":"2025-07-01","open":8945,"high":9254,"low":8945,"close":9138,"volume":99007},{"date":"2025-07-02","open":9138,"high":9437,"low":8501,"close":9041,"volume":147857},{"date":"2025-07-03","open":9003,"high":9263,"low":8983,"close":9254,"volume":140444},{"date":"2025-07-04","open":9254,"high":9784,"low":9061,"close":9128,"volume":692011},{"date":"2025-07-07","open":9012,"high":9157,"low":8974,"close":9119,"volume":71482},{"date":"2025-07-08","open":9022,"high":9176,"low":8983,"close":9148,"volume":54684},{"date":"2025-07-09","open":9119,"high":9456,"low":9119,"close":9302,"volume":142132},{"date":"2025-07-10","open":9292,"high":9341,"low":9196,"close":9302,"volume":79777},{"date":"2025-07-11","open":9341,"high":9389,"low":9215,"close":9292,"volume":69250},{"date":"2025-07-14","open":9321,"high":9427,"low":9244,"close":9369,"volume":108850},{"date":"2025-07-15","open":9312,"high":9437,"low":9215,"close":9234,"volume":52753},{"date":"2025-07-16","open":9244,"high":9321,"low":9022,"close":9032,"volume":71943},{"date":"2025-07-17","open":9070,"high":9070,"low":8858,"close":9003,"volume":108804},{"date":"2025-07-18","open":9611,"high":9649,"low":8983,"close":8993,"volume":349343},{"date":"2025-07-21","open":9022,"high":9080,"low":8964,"close":9003,"volume":74830},{"date":"2025-07-22","open":9061,"high":9128,"low":8935,"close":8955,"volume":124536},{"date":"2025-07-23","open":8955,"high":9099,"low":8839,"close":9041,"volume":118240},{"date":"2025-07-24","open":9041,"high":9196,"low":9022,"close":9061,"volume":86117},{"date":"2025-07-25","open":8964,"high":9051,"low":8887,"close":8983,"volume":41486},{"date":"2025-07-28","open":9012,"high":9157,"low":8935,"close":9070,"volume":132061},{"date":"2025-07-29","open":9022,"high":9891,"low":8955,"close":9717,"volume":642556},{"date":"2025-07-30","open":9775,"high":10209,"low":9775,"close":9813,"volume":521888},{"date":"2025-07-31","open":9881,"high":10354,"low":9707,"close":10161,"volume":383648},{"date":"2025-08-01","open":10084,"high":10093,"low":9659,"close":9862,"volume":229517},{"date":"2025-08-04","open":9804,"high":10277,"low":9562,"close":10170,"volume":208302},{"date":"2025-08-05","open":10257,"high":10537,"low":10093,"close":10199,"volume":154928},{"date":"2025-08-06","open":10209,"high":10421,"low":9987,"close":10170,"volume":86202},{"date":"2025-08-07","open":10151,"high":10199,"low":10016,"close":10074,"volume":63260},{"date":"2025-08-08","open":10122,"high":10373,"low":10055,"close":10112,"volume":86585},{"date":"2025-08-11","open":10112,"high":10122,"low":9852,"close":9948,"volume":96294},{"date":"2025-08-12","open":9910,"high":10112,"low":9842,"close":9852,"volume":61618},{"date":"2025-08-13","open":9871,"high":10006,"low":9804,"close":9891,"volume":54177},{"date":"2025-08-14","open":9871,"high":9929,"low":9746,"close":9891,"volume":57444},{"date":"2025-08-18","open":9842,"high":10074,"low":9755,"close":9997,"volume":83362},{"date":"2025-08-19","open":9977,"high":10035,"low":9794,"close":9852,"volume":42256},{"date":"2025-08-20","open":9726,"high":9804,"low":9466,"close":9775,"volume":86347},{"date":"2025-08-21","open":9746,"high":10325,"low":9746,"close":10190,"volume":113640},{"date":"2025-08-22","open":10219,"high":10412,"low":9919,"close":10035,"volume":83477},{"date":"2025-08-25","open":10180,"high":10238,"low":9987,"close":10084,"volume":41435},{"date":"2025-08-26","open":10055,"high":10277,"low":9997,"close":10132,"volume":72331},{"date":"2025-08-27","open":10122,"high":10228,"low":10016,"close":10219,"volume":54776},{"date":"2025-08-28","open":10161,"high":10383,"low":10103,"close":10277,"volume":111529},{"date":"2025-08-29","open":10296,"high":10296,"low":9929,"close":10093,"volume":87807},{"date":"2025-09-01","open":9997,"high":10084,"low":9688,"close":9784,"volume":75620},{"date":"2025-09-02","open":9707,"high":9852,"low":9698,"close":9698,"volume":37021},{"date":"2025-09-03","open":9726,"high":9794,"low":9640,"close":9775,"volume":53855},{"date":"2025-09-04","open":9775,"high":10006,"low":9698,"close":10006,"volume":32608},{"date":"2025-09-05","open":10035,"high":10093,"low":9842,"close":9987,"volume":38714},{"date":"2025-09-08","open":10315,"high":10498,"low":10026,"close":10122,"volume":176019},{"date":"2025-09-09","open":10084,"high":10334,"low":10016,"close":10286,"volume":113049},{"date":"2025-09-10","open":10421,"high":10788,"low":10354,"close":10720,"volume":212957},{"date":"2025-09-11","open":10846,"high":10875,"low":10566,"close":10682,"volume":79596},{"date":"2025-09-12","open":10749,"high":10778,"low":10518,"close":10691,"volume":128542},{"date":"2025-09-15","open":10682,"high":10913,"low":10662,"close":10788,"volume":104369},{"date":"2025-09-16","open":10884,"high":10884,"low":10421,"close":10421,"volume":112482},{"date":"2025-09-17","open":10518,"high":10614,"low":10277,"close":10518,"volume":80498},{"date":"2025-09-18","open":10450,"high":10479,"low":10297,"close":10441,"volume":43514},{"date":"2025-09-19","open":10910,"high":10910,"low":10590,"close":10660,"volume":85144},{"date":"2025-09-22","open":10132,"high":10141,"low":9640,"close":9669,"volume":222540},{"date":"2025-09-23","open":9717,"high":9717,"low":9553,"close":9678,"volume":92253},{"date":"2025-09-24","open":9649,"high":9678,"low":9495,"close":9524,"volume":81205},{"date":"2025-09-25","open":9524,"high":9591,"low":9360,"close":9505,"volume":62381},{"date":"2025-09-26","open":9505,"high":9514,"low":9234,"close":9398,"volume":80624},{"date":"2025-09-29","open":9312,"high":9553,"low":9312,"close":9476,"volume":46675},{"date":"2025-09-30","open":9476,"high":9572,"low":9398,"close":9418,"volume":25846},{"date":"2025-10-01","open":9427,"high":9553,"low":9427,"close":9485,"volume":21588},{"date":"2025-10-02","open":9427,"high":9543,"low":9418,"close":9524,"volume":26630},{"date":"2025-10-10","open":9543,"high":9591,"low":9369,"close":9427,"volume":62703},{"date":"2025-10-13","open":9273,"high":9418,"low":9157,"close":9283,"volume":48416},{"date":"2025-10-14","open":9196,"high":9312,"low":9099,"close":9138,"volume":67970},{"date":"2025-10-15","open":9109,"high":9398,"low":9109,"close":9389,"volume":33027},{"date":"2025-10-16","open":9302,"high":9418,"low":9263,"close":9292,"volume":53306},{"date":"2025-10-17","open":9292,"high":9408,"low":9167,"close":9186,"volume":59564},{"date":"2025-10-20","open":9196,"high":9225,"low":9090,"close":9196,"volume":31023},{"date":"2025-10-21","open":9196,"high":9553,"low":9196,"close":9398,"volume":84726},{"date":"2025-10-22","open":9321,"high":9582,"low":9244,"close":9582,"volume":68797},{"date":"2025-10-23","open":9601,"high":9601,"low":9389,"close":9418,"volume":38275},{"date":"2025-10-24","open":9369,"high":9476,"low":9292,"close":9437,"volume":64591},{"date":"2025-10-27","open":9534,"high":9784,"low":9398,"close":9698,"volume":121154},{"date":"2025-10-28","open":9649,"high":9910,"low":9640,"close":9736,"volume":91278},{"date":"2025-10-29","open":9852,"high":9852,"low":9514,"close":9514,"volume":83801},{"date":"2025-10-30","open":9456,"high":9514,"low":9099,"close":9128,"volume":105764},{"date":"2025-10-31","open":9138,"high":9292,"low":9032,"close":9051,"volume":72663},{"date":"2025-11-03","open":8983,"high":9234,"low":8983,"close":9186,"volume":66237,"rsi_14":51.12,"sma_20":9714.5,"sma_60":10190.67,"sma_120":9740.08},{"date":"2025-11-04","open":9176,"high":9215,"low":9041,"close":9070,"volume":69458,"rsi_14":42.11,"sma_20":9696.5,"sma_60":10171.67,"sma_120":9737.83},{"date":"2025-11-05","open":9070,"high":9148,"low":8781,"close":8964,"volume":77704,"rsi_14":41.9,"sma_20":9669.5,"sma_60":10150.33,"sma_120":9737.58},{"date":"2025-11-06","open":8945,"high":9070,"low":8858,"close":8964,"volume":48943,"rsi_14":44.22,"sma_20":9641.0,"sma_60":10129.5,"sma_120":9732.75},{"date":"2025-11-07","open":8974,"high":9215,"low":8906,"close":9205,"volume":75379,"rsi_14":50.22,"sma_20":9629.5,"sma_60":10114.5,"sma_120":9732.67},{"date":"2025-11-10","open":9263,"high":9736,"low":9128,"close":9611,"volume":149576,"rsi_14":54.51,"sma_20":9646.5,"sma_60":10105.83,"sma_120":9739.33},{"date":"2025-11-11","open":9514,"high":9823,"low":9514,"close":9669,"volume":84606,"rsi_14":51.95,"sma_20":9674.0,"sma_60":10101.0,"sma_120":9747.5},{"date":"2025-11-12","open":9775,"high":9871,"low":9678,"close":9746,"volume":51226,"rsi_14":57.66,"sma_20":9692.5,"sma_60":10099.17,"sma_120":9757.42},{"date":"2025-11-13","open":9611,"high":9871,"low":9611,"close":9784,"volume":60532,"rsi_14":58.04,"sma_20":9718.0,"sma_60":10097.33,"sma_120":9769.33},{"date":"2025-11-14","open":9755,"high":9755,"low":9360,"close":9553,"volume":58071,"rsi_14":46.61,"sma_20":9737.0,"sma_60":10091.5,"sma_120":9778.33},{"date":"2025-11-17","open":9582,"high":9688,"low":9360,"close":9562,"volume":55215,"rsi_14":45.87,"sma_20":9756.0,"sma_60":10084.0,"sma_120":9788.25},{"date":"2025-11-18","open":9418,"high":9562,"low":9225,"close":9302,"volume":53483,"rsi_14":45.05,"sma_20":9751.0,"sma_60":10074.5,"sma_120":9797.83},{"date":"2025-11-19","open":9263,"high":9312,"low":9099,"close":9196,"volume":58679,"rsi_14":51.81,"sma_20":9731.0,"sma_60":10064.5,"sma_120":9806.25},{"date":"2025-11-20","open":9196,"high":9447,"low":9196,"close":9398,"volume":38554,"rsi_14":58.74,"sma_20":9730.0,"sma_60":10050.83,"sma_120":9813.75},{"date":"2025-11-21","open":9157,"high":9273,"low":9157,"close":9205,"volume":24180,"rsi_14":50.47,"sma_20":9718.0,"sma_60":10036.5,"sma_120":9821.5},{"date":"2025-11-24","open":9312,"high":9331,"low":9167,"close":9215,"volume":27280,"rsi_14":53.73,"sma_20":9693.0,"sma_60":10021.5,"sma_120":9829.08},{"date":"2025-11-25","open":9196,"high":9360,"low":9041,"close":9148,"volume":36119,"rsi_14":54.82,"sma_20":9662.5,"sma_60":10004.5,"sma_120":9834.67},{"date":"2025-11-26","open":9109,"high":9360,"low":9109,"close":9360,"volume":19139,"rsi_14":59.36,"sma_20":9654.5,"sma_60":9989.67,"sma_120":9842.92},{"date":"2025-11-27","open":9292,"high":9505,"low":9263,"close":9398,"volume":31976,"rsi_14":55.05,"sma_20":9668.5,"sma_60":9974.5,"sma_120":9850.08},{"date":"2025-11-28","open":9341,"high":9447,"low":9234,"close":9398,"volume":25846,"rsi_14":42.95,"sma_20":9686.5,"sma_60":9962.5,"sma_120":9856.25},{"date":"2025-12-01","open":9398,"high":9408,"low":9167,"close":9254,"volume":24341,"rsi_14":36.97,"sma_20":9690.0,"sma_60":9953.33,"sma_120":9858.75},{"date":"2025-12-02","open":9176,"high":9263,"low":9148,"close":9244,"volume":22449,"rsi_14":33.54,"sma_20":9699.0,"sma_60":9945.5,"sma_120":9862.58},{"date":"2025-12-03","open":9263,"high":9408,"low":9176,"close":9408,"volume":37032,"rsi_14":38.6,"sma_20":9722.0,"sma_60":9939.17,"sma_120":9868.33},{"date":"2025-12-04","open":9456,"high":9456,"low":9254,"close":9312,"volume":21172,"rsi_14":42.04,"sma_20":9740.0,"sma_60":9927.17,"sma_120":9872.83},{"date":"2025-12-05","open":9292,"high":9630,"low":9292,"close":9543,"volume":105048,"rsi_14":49.44,"sma_20":9757.5,"sma_60":9919.5,"sma_120":9877.58},{"date":"2025-12-08","open":9543,"high":9543,"low":9273,"close":9360,"volume":58229,"rsi_14":51.74,"sma_20":9744.5,"sma_60":9906.33,"sma_120":9882.67},{"date":"2025-12-09","open":9283,"high":9582,"low":9283,"close":9389,"volume":52056,"rsi_14":56.1,"sma_20":9730.0,"sma_60":9890.83,"sma_120":9886.58},{"date":"2025-12-10","open":9350,"high":9466,"low":9302,"close":9331,"volume":25989,"rsi_14":47.65,"sma_20":9708.5,"sma_60":9866.83,"sma_120":9890.75},{"date":"2025-12-11","open":9418,"high":9891,"low":9263,"close":9794,"volume":354662,"rsi_14":67.23,"sma_20":9709.0,"sma_60":9851.5,"sma_120":9899.5},{"date":"2025-12-12","open":10035,"high":10132,"low":9640,"close":9987,"volume":211404,"rsi_14":70.41,"sma_20":9731.5,"sma_60":9839.33,"sma_120":9909.92},{"date":"2025-12-15","open":9910,"high":9997,"low":9746,"close":9891,"volume":119172,"rsi_14":69.35,"sma_20":9748.5,"sma_60":9823.83,"sma_120":9919.75},{"date":"2025-12-16","open":9891,"high":9891,"low":9678,"close":9804,"volume":71814,"rsi_14":62.37,"sma_20":9774.5,"sma_60":9813.17,"sma_120":9930.33},{"date":"2025-12-17","open":9862,"high":9939,"low":9717,"close":9910,"volume":42719,"rsi_14":63.73,"sma_20":9811.5,"sma_60":9802.67,"sma_120":9935.92},{"date":"2025-12-18","open":9746,"high":10064,"low":9678,"close":9842,"volume":142578,"rsi_14":61.5,"sma_20":9834.5,"sma_60":9790.5,"sma_120":9938.25},{"date":"2025-12-19","open":9842,"high":9900,"low":9640,"close":9717,"volume":57099,"rsi_14":62.12,"sma_20":9861.0,"sma_60":9780.67,"sma_120":9944.08},{"date":"2025-12-22","open":9842,"high":9842,"low":9649,"close":9794,"volume":37639,"rsi_14":63.9,"sma_20":9891.0,"sma_60":9782.83,"sma_120":9951.5},{"date":"2025-12-23","open":9794,"high":9794,"low":9678,"close":9726,"volume":29429,"rsi_14":58.46,"sma_20":9921.0,"sma_60":9783.67,"sma_120":9958.17},{"date":"2025-12-24","open":9726,"high":9736,"low":9630,"close":9726,"volume":41015,"rsi_14":61.62,"sma_20":9940.0,"sma_60":9787.17,"sma_120":9963.25},{"date":"2025-12-26","open":9649,"high":9736,"low":9543,"close":9630,"volume":57965,"rsi_14":52.63,"sma_20":9952.0,"sma_60":9789.33,"sma_120":9968.33},{"date":"2025-12-29","open":9840,"high":9840,"low":9550,"close":9580,"volume":75868,"rsi_14":46.88,"sma_20":9944.0,"sma_60":9786.67,"sma_120":9968.25},{"date":"2025-12-30","open":9560,"high":9690,"low":9450,"close":9500,"volume":56133,"rsi_14":44.16,"sma_20":9939.5,"sma_60":9781.33,"sma_120":9968.58},{"date":"2026-01-02","open":9430,"high":9590,"low":9300,"close":9370,"volume":73965,"rsi_14":42.65,"sma_20":9929.0,"sma_60":9774.83,"sma_120":9967.92},{"date":"2026-01-05","open":9370,"high":9480,"low":9280,"close":9400,"volume":51441,"rsi_14":26.42,"sma_20":9911.5,"sma_60":9767.67,"sma_120":9967.25},{"date":"2026-01-06","open":9380,"high":9460,"low":9310,"close":9460,"volume":50797,"rsi_14":19.31,"sma_20":9902.0,"sma_60":9761.0,"sma_120":9965.75},{"date":"2026-01-07","open":9540,"high":9540,"low":9300,"close":9370,"volume":61058,"rsi_14":19.44,"sma_20":9876.0,"sma_60":9754.33,"sma_120":9963.5},{"date":"2026-01-08","open":9370,"high":9450,"low":9130,"close":9140,"volume":48615,"rsi_14":17.72,"sma_20":9848.0,"sma_60":9746.33,"sma_120":9959.42},{"date":"2026-01-09","open":9200,"high":9300,"low":9130,"close":9290,"volume":40447,"rsi_14":19.75,"sma_20":9826.0,"sma_60":9743.33,"sma_120":9955.92},{"date":"2026-01-12","open":9290,"high":9860,"low":9290,"close":9780,"volume":178671,"rsi_14":39.71,"sma_20":9831.5,"sma_60":9744.17,"sma_120":9957.67},{"date":"2026-01-13","open":9770,"high":9770,"low":9480,"close":9550,"volume":67087,"rsi_14":37.85,"sma_20":9801.5,"sma_60":9742.83,"sma_120":9959.25},{"date":"2026-01-14","open":9590,"high":9770,"low":9500,"close":9560,"volume":115470,"rsi_14":35.75,"sma_20":9762.0,"sma_60":9743.5,"sma_120":9961.17},{"date":"2026-01-15","open":9500,"high":9620,"low":9450,"close":9600,"volume":42943,"rsi_14":38.24,"sma_20":9729.5,"sma_60":9744.67,"sma_120":9963.5},{"date":"2026-01-16","open":9600,"high":9680,"low":9210,"close":9470,"volume":70533,"rsi_14":85.98,"sma_20":7672.5,"sma_60":7615.17,"sma_120":7803.5},{"date":"2026-01-19","open":9410,"high":9540,"low":9310,"close":9540,"volume":42391,"rsi_14":39.72,"sma_20":9658.5,"sma_60":9733.67,"sma_120":9966.83},{"date":"2026-01-20","open":9500,"high":9670,"low":9100,"close":9640,"volume":77651,"rsi_14":51.63,"sma_20":9630.5,"sma_60":9731.67,"sma_120":9969.08},{"date":"2026-01-21","open":9460,"high":9570,"low":9210,"close":9260,"volume":73020,"rsi_14":44.39,"sma_20":9590.0,"sma_60":9723.0,"sma_120":9968.0},{"date":"2026-01-22","open":9400,"high":9470,"low":9290,"close":9400,"volume":43376,"rsi_14":50.7,"sma_20":9552.5,"sma_60":9712.17,"sma_120":9968.75},{"date":"2026-01-23","open":9410,"high":9540,"low":9410,"close":9530,"volume":61675,"rsi_14":52.89,"sma_20":9525.0,"sma_60":9702.83,"sma_120":9969.83},{"date":"2026-01-26","open":9560,"high":9650,"low":9290,"close":9450,"volume":55125,"rsi_14":49.78,"sma_20":9493.5,"sma_60":9696.0,"sma_120":9964.67},{"date":"2026-01-27","open":9430,"high":9520,"low":9300,"close":9520,"volume":57017,"rsi_14":53.33,"sma_20":9470.5,"sma_60":9697.0,"sma_120":9959.25},{"date":"2026-01-28","open":9550,"high":9910,"low":9400,"close":9870,"volume":173126,"rsi_14":65.4,"sma_20":9485.0,"sma_60":9705.17,"sma_120":9953.75},{"date":"2026-01-29","open":9800,"high":9980,"low":9510,"close":9940,"volume":97792,"rsi_14":64.19,"sma_20":9507.0,"sma_60":9712.17,"sma_120":9951.42},{"date":"2026-01-30","open":9940,"high":10000,"low":9580,"close":9840,"volume":131589,"rsi_14":51.58,"sma_20":9530.5,"sma_60":9719.5,"sma_120":9945.58},{"date":"2026-02-02","open":9670,"high":10000,"low":9650,"close":9870,"volume":114246,"rsi_14":59.41,"sma_20":9554.0,"sma_60":9729.17,"sma_120":9939.75},{"date":"2026-02-03","open":9960,"high":10290,"low":9910,"close":10170,"volume":172884,"rsi_14":65.33,"sma_20":9589.5,"sma_60":9743.83,"sma_120":9936.67},{"date":"2026-02-04","open":10140,"high":10370,"low":10050,"close":10360,"volume":122868,"rsi_14":89.4,"sma_20":7805.5,"sma_60":7661.5,"sma_120":7821.58},{"date":"2026-02-05","open":10160,"high":10430,"low":10130,"close":10230,"volume":84008,"rsi_14":86.07,"sma_20":7937.0,"sma_60":7707.5,"sma_120":7838.58},{"date":"2026-02-06","open":10000,"high":10230,"low":9730,"close":10230,"volume":73720,"rsi_14":86.07,"sma_20":8077.0,"sma_60":7762.83,"sma_120":7856.33},{"date":"2026-02-09","open":10390,"high":10400,"low":10190,"close":10300,"volume":122233,"rsi_14":87.53,"sma_20":8212.0,"sma_60":7812.83,"sma_120":7874.42},{"date":"2026-02-10","open":10290,"high":10670,"low":10240,"close":10600,"volume":142622,"rsi_14":88.43,"sma_20":8360.5,"sma_60":7863.67,"sma_120":7895.67},{"date":"2026-02-11","open":10680,"high":10680,"low":10460,"close":10660,"volume":77535,"rsi_14":88.43,"sma_20":8515.0,"sma_60":7914.83,"sma_120":7917.75},{"date":"2026-02-12","open":10700,"high":10880,"low":10600,"close":10690,"volume":77137,"rsi_14":88.46,"sma_20":8669.0,"sma_60":7967.5,"sma_120":7939.0},{"date":"2026-02-13","open":10650,"high":10770,"low":10480,"close":10630,"volume":78810,"rsi_14":89.84,"sma_20":8818.5,"sma_60":8016.67,"sma_120":7960.08},{"date":"2026-02-19","open":10830,"high":10830,"low":10320,"close":10510,"volume":56564,"rsi_14":88.92,"sma_20":8962.0,"sma_60":8063.5,"sma_120":7979.58},{"date":"2026-02-20","open":10500,"high":10700,"low":10320,"close":10550,"volume":107905,"rsi_14":91.12,"sma_20":9110.0,"sma_60":8111.5,"sma_120":7998.92},{"date":"2026-02-23","open":10590,"high":10610,"low":10360,"close":10490,"volume":90724,"rsi_14":89.42,"sma_20":9254.0,"sma_60":8158.17,"sma_120":8018.0},{"date":"2026-02-24","open":10410,"high":10430,"low":10210,"close":10280,"volume":63523,"rsi_14":84.63,"sma_20":9384.5,"sma_60":8202.17,"sma_120":8035.75},{"date":"2026-02-25","open":10240,"high":10390,"low":10110,"close":10340,"volume":88537,"rsi_14":64.42,"sma_20":10226.5,"sma_60":9890.83,"sma_120":9947.67},{"date":"2026-02-26","open":10310,"high":10320,"low":9730,"close":9740,"volume":323838,"rsi_14":55.13,"sma_20":9625.5,"sma_60":8280.83,"sma_120":8067.83},{"date":"2026-02-27","open":9780,"high":9940,"low":9610,"close":9850,"volume":130515,"rsi_14":36.22,"sma_20":10257.5,"sma_60":9893.33,"sma_120":9933.92},{"date":"2026-03-03","open":9830,"high":9990,"low":9600,"close":9600,"volume":208879,"rsi_14":34.01,"sma_20":10244.0,"sma_60":9891.0,"sma_120":9926.75},{"date":"2026-03-04","open":9530,"high":9600,"low":8710,"close":8800,"volume":379714,"rsi_14":24.19,"sma_20":10187.0,"sma_60":9877.83,"sma_120":9915.58},{"date":"2026-03-05","open":8980,"high":10100,"low":8980,"close":9550,"volume":151356,"rsi_14":39.13,"sma_20":10172.5,"sma_60":9877.33,"sma_120":9911.42},{"date":"2026-03-06","open":9350,"high":9800,"low":9230,"close":9530,"volume":126335,"rsi_14":33.12,"sma_20":10155.5,"sma_60":9873.67,"sma_120":9906.42},{"date":"2026-03-09","open":9370,"high":9460,"low":9060,"close":9180,"volume":105734,"rsi_14":28.61,"sma_20":10106.0,"sma_60":9865.83,"sma_120":9896.5},{"date":"2026-03-10","open":9330,"high":9440,"low":9150,"close":9270,"volume":54185,"rsi_14":29.83,"sma_20":10051.5,"sma_60":9855.5,"sma_120":9887.5},{"date":"2026-03-11","open":9360,"high":9850,"low":9340,"close":9560,"volume":67361,"rsi_14":35.73,"sma_20":10018.0,"sma_60":9853.17,"sma_120":9879.75},{"date":"2026-03-12","open":9490,"high":9630,"low":9360,"close":9510,"volume":63530,"rsi_14":36.41,"sma_20":9982.0,"sma_60":9849.5,"sma_120":9870.17},{"date":"2026-03-13","open":9230,"high":9490,"low":9230,"close":9320,"volume":78292,"rsi_14":33.94,"sma_20":9933.0,"sma_60":9843.67,"sma_120":9855.25},{"date":"2026-03-16","open":9390,"high":9390,"low":9200,"close":9260,"volume":47290,"rsi_14":33.94,"sma_20":9866.0,"sma_60":8633.83,"sma_120":8194.92},{"date":"2026-03-17","open":9410,"high":9490,"low":9200,"close":9440,"volume":38044,"rsi_14":38.95,"sma_20":9805.0,"sma_60":8665.17,"sma_120":8206.33},{"date":"2026-03-18","open":9440,"high":9550,"low":9390,"close":9520,"volume":47729,"rsi_14":39.27,"sma_20":9746.5,"sma_60":8697.0,"sma_120":8217.5},{"date":"2026-03-19","open":9460,"high":9480,"low":9300,"close":9310,"volume":27011,"rsi_14":43.73,"sma_20":9680.5,"sma_60":8726.33,"sma_120":8227.33},{"date":"2026-03-20","open":9430,"high":10100,"low":9400,"close":10090,"volume":149439,"rsi_14":52.93,"sma_20":9659.5,"sma_60":8768.33,"sma_120":8244.42},{"date":"2026-03-23","open":10300,"high":10350,"low":9820,"close":9860,"volume":184402,"rsi_14":53.19,"sma_20":9625.0,"sma_60":8804.33,"sma_120":8260.25},{"date":"2026-03-24","open":10030,"high":10100,"low":9700,"close":9920,"volume":43327,"rsi_14":66.77,"sma_20":9596.5,"sma_60":8838.5,"sma_120":8276.67},{"date":"2026-03-25","open":9930,"high":9990,"low":9710,"close":9860,"volume":52630,"rsi_14":55.85,"sma_20":9575.5,"sma_60":8872.67,"sma_120":8293.0},{"date":"2026-03-26","open":9940,"high":9940,"low":9590,"close":9670,"volume":43935,"rsi_14":52.48,"sma_20":9542.0,"sma_60":8903.83,"sma_120":8307.0},{"date":"2026-03-27","open":9570,"high":9570,"low":9300,"close":9470,"volume":45375,"rsi_14":55.43,"sma_20":9528.5,"sma_60":8930.33,"sma_120":8319.08},{"date":"2026-03-30","open":9240,"high":9250,"low":9000,"close":9090,"volume":59758,"rsi_14":46.96,"sma_20":9490.5,"sma_60":8951.83,"sma_120":8327.75},{"date":"2026-03-31","open":9060,"high":9240,"low":8930,"close":8930,"volume":72705,"rsi_14":38.87,"sma_20":9457.0,"sma_60":8974.0,"sma_120":8335.08},{"date":"2026-04-01","open":9310,"high":9450,"low":9170,"close":9420,"volume":44210,"rsi_14":48.62,"sma_20":9488.0,"sma_60":9003.33,"sma_120":8346.92},{"date":"2026-04-02","open":9440,"high":9440,"low":9010,"close":9050,"volume":52902,"rsi_14":46.09,"sma_20":9463.0,"sma_60":9026.33,"sma_120":8355.58},{"date":"2026-04-03","open":9150,"high":9300,"low":9050,"close":9150,"volume":49426,"rsi_14":48.42,"sma_20":9444.0,"sma_60":9049.67,"sma_120":8365.42},{"date":"2026-04-06","open":9270,"high":9500,"low":9160,"close":9280,"volume":23870,"rsi_14":47.67,"sma_20":9449.0,"sma_60":9075.83,"sma_120":8375.75},{"date":"2026-04-07","open":9440,"high":9440,"low":9160,"close":9260,"volume":23606,"rsi_14":46.15,"sma_20":9448.5,"sma_60":9101.83,"sma_120":8385.25},{"date":"2026-04-08","open":9440,"high":9870,"low":9290,"close":9790,"volume":111392,"rsi_14":56.49,"sma_20":9460.0,"sma_60":9138.33,"sma_120":8399.58},{"date":"2026-04-09","open":9640,"high":9670,"low":9400,"close":9660,"volume":55223,"rsi_14":42.95,"sma_20":9467.5,"sma_60":9175.5,"sma_120":8412.83},{"date":"2026-04-10","open":9840,"high":9880,"low":9650,"close":9750,"volume":94853,"rsi_14":48.11,"sma_20":9489.0,"sma_60":9211.33,"sma_120":8426.5},{"date":"2026-04-13","open":9560,"high":9690,"low":9490,"close":9530,"volume":74091,"rsi_14":43.65,"sma_20":9502.5,"sma_60":9243.0,"sma_120":8440.33},{"date":"2026-04-14","open":9680,"high":12380,"low":9400,"close":12380,"volume":3889830,"rsi_14":71.5,"sma_20":9649.5,"sma_60":9323.17,"sma_120":8478.92},{"date":"2026-04-15","open":15300,"high":15310,"low":12950,"close":13230,"volume":3609138,"rsi_14":77.3,"sma_20":9835.0,"sma_60":9416.83,"sma_120":8522.67},{"date":"2026-04-16","open":13560,"high":13600,"low":12090,"close":12350,"volume":1322318,"rsi_14":70.0,"sma_20":9987.0,"sma_60":9495.33,"sma_120":8560.08},{"date":"2026-04-17","open":12240,"high":12260,"low":11230,"close":11400,"volume":1005191,"rsi_14":64.86,"sma_20":10052.5,"sma_60":9558.0,"sma_120":8589.58},{"date":"2026-04-20","open":11260,"high":11380,"low":11000,"close":11030,"volume":391088,"rsi_14":63.16,"sma_20":10111.0,"sma_60":9615.33,"sma_120":8616.08},{"date":"2026-04-21","open":11810,"high":12530,"low":11550,"close":11820,"volume":2999867,"rsi_14":64.49,"sma_20":10206.0,"sma_60":9685.5,"sma_120":8649.42},{"date":"2026-04-22","open":11940,"high":12100,"low":11050,"close":11380,"volume":916796,"rsi_14":63.95,"sma_20":10282.0,"sma_60":9747.33,"sma_120":8679.58},{"date":"2026-04-23","open":11270,"high":11390,"low":10740,"close":11020,"volume":493106,"rsi_14":60.86,"sma_20":10349.5,"sma_60":9802.83,"sma_120":8706.75},{"date":"2026-04-24","open":11000,"high":11370,"low":10890,"close":11100,"volume":195748,"rsi_14":60.63,"sma_20":10431.0,"sma_60":9861.67,"sma_120":8734.5},{"date":"2026-04-27","open":11150,"high":11830,"low":11100,"close":11790,"volume":498926,"rsi_14":63.71,"sma_20":10566.0,"sma_60":9933.33,"sma_120":8767.42},{"date":"2026-04-28","open":11680,"high":12010,"low":11570,"close":11680,"volume":306137,"rsi_14":60.73,"sma_20":10703.5,"sma_60":10134.83,"sma_120":9920.0},{"date":"2026-04-29","open":11820,"high":12080,"low":11650,"close":11850,"volume":238854,"rsi_14":62.37,"sma_20":10825.0,"sma_60":10162.83,"sma_120":9929.92},{"date":"2026-04-30","open":11770,"high":11770,"low":11430,"close":11430,"volume":197792,"rsi_14":32.89,"sma_20":11531.5,"sma_60":10162.67,"sma_120":10054.42},{"date":"2026-05-04","open":11590,"high":11690,"low":11420,"close":11530,"volume":196866,"rsi_14":61.04,"sma_20":11063.0,"sma_60":10220.83,"sma_120":9975.0},{"date":"2026-05-06","open":11510,"high":11570,"low":11180,"close":11440,"volume":225677,"rsi_14":42.54,"sma_20":11171.0,"sma_60":10242.0,"sma_120":9992.92},{"date":"2026-05-07","open":11820,"high":12330,"low":11120,"close":11320,"volume":1007154,"rsi_14":32.85,"sma_20":11274.0,"sma_60":10258.0,"sma_120":10007.75},{"date":"2026-05-08","open":11040,"high":11130,"low":10850,"close":11050,"volume":280518,"rsi_14":36.9,"sma_20":11337.0,"sma_60":10271.67,"sma_120":10016.83},{"date":"2026-05-11","open":10930,"high":11030,"low":10570,"close":10570,"volume":174365,"rsi_14":40.76,"sma_20":11382.5,"sma_60":10277.33,"sma_120":10021.42},{"date":"2026-05-12","open":10560,"high":10900,"low":10210,"close":10380,"volume":253468,"rsi_14":42.46,"sma_20":11414.0,"sma_60":10278.67,"sma_120":10023.75},{"date":"2026-05-13","open":10210,"high":10540,"low":10090,"close":10220,"volume":235177,"rsi_14":28.26,"sma_20":11448.5,"sma_60":10272.33,"sma_120":10024.42},{"date":"2026-05-14","open":10180,"high":10410,"low":10040,"close":10260,"volume":109474,"rsi_14":32.93,"sma_20":11342.5,"sma_60":10265.67,"sma_120":10027.42},{"date":"2026-05-15","open":10270,"high":10360,"low":9810,"close":9860,"volume":212242,"rsi_14":32.53,"sma_20":11174.0,"sma_60":10251.83,"sma_120":10027.0},{"date":"2026-05-18","open":9830,"high":9940,"low":9480,"close":9700,"volume":206193,"rsi_14":29.41,"sma_20":11041.5,"sma_60":10236.33,"sma_120":10027.5},{"date":"2026-05-19","open":9610,"high":9730,"low":9300,"close":9380,"volume":121113,"rsi_14":10.23,"sma_20":10940.5,"sma_60":10217.5,"sma_120":10026.25},{"date":"2026-05-20","open":9990,"high":9990,"low":9040,"close":9120,"volume":293672,"rsi_14":9.75,"sma_20":10845.0,"sma_60":10193.67,"sma_120":10021.08},{"date":"2026-05-21","open":9310,"high":9470,"low":9160,"close":9300,"volume":159194,"rsi_14":10.03,"sma_20":10719.0,"sma_60":10173.83,"sma_120":10019.08},{"date":"2026-05-22","open":9400,"high":9620,"low":9400,"close":9540,"volume":134227,"rsi_14":18.6,"sma_20":10627.0,"sma_60":10161.5,"sma_120":10019.0},{"date":"2026-05-26","open":9560,"high":9600,"low":9310,"close":9330,"volume":125030,"rsi_14":14.74,"sma_20":10542.5,"sma_60":10144.67,"sma_120":10017.75},{"date":"2026-05-27","open":9290,"high":9340,"low":8960,"close":9050,"volume":154867,"rsi_14":13.9,"sma_20":10440.0,"sma_60":10133.17,"sma_120":10012.33},{"date":"2026-05-28","open":9050,"high":9230,"low":8840,"close":9220,"volume":254593,"rsi_14":18.75,"sma_20":10311.5,"sma_60":10122.67,"sma_120":10008.0},{"date":"2026-05-29","open":9100,"high":9260,"low":9050,"close":9100,"volume":122163,"rsi_14":19.63,"sma_20":10182.5,"sma_60":10114.33,"sma_120":10002.67},{"date":"2026-06-01","open":8900,"high":9060,"low":8850,"close":8950,"volume":133768,"rsi_14":21.88,"sma_20":10037.5,"sma_60":10116.83,"sma_120":9997.33},{"date":"2026-06-02","open":8820,"high":8870,"low":8600,"close":8620,"volume":141061,"rsi_14":20.86,"sma_20":9897.0,"sma_60":10101.33,"sma_120":9989.33},{"date":"2026-06-04","open":8510,"high":8730,"low":8510,"close":8600,"volume":54718,"rsi_14":21.88,"sma_20":9750.5,"sma_60":10085.83,"sma_120":9979.75},{"date":"2026-06-05","open":8600,"high":8600,"low":8300,"close":8410,"volume":68149,"rsi_14":19.47,"sma_20":9599.0,"sma_60":10073.0,"sma_120":9969.42},{"date":"2026-06-08","open":7830,"high":8300,"low":7830,"close":7900,"volume":87625,"rsi_14":18.79,"sma_20":9428.0,"sma_60":10050.17,"sma_120":9952.83},{"date":"2026-06-09","open":7900,"high":8120,"low":7860,"close":8040,"volume":102065,"rsi_14":23.4,"sma_20":9277.5,"sma_60":10024.83,"sma_120":9939.0},{"date":"2026-06-10","open":7870,"high":8130,"low":7860,"close":8020,"volume":77373,"rsi_14":25.89,"sma_20":9150.0,"sma_60":10000.0,"sma_120":9924.75},{"date":"2026-06-11","open":7810,"high":8090,"low":7800,"close":8020,"volume":32133,"rsi_14":28.52,"sma_20":9032.0,"sma_60":9978.33,"sma_120":9911.0},{"date":"2026-06-12","open":8160,"high":8380,"low":8160,"close":8240,"volume":36814,"rsi_14":29.62,"sma_20":8933.0,"sma_60":9961.33,"sma_120":9895.08},{"date":"2026-06-15","open":8610,"high":8640,"low":8400,"close":8550,"volume":43400,"rsi_14":31.46,"sma_20":8847.5,"sma_60":9946.5,"sma_120":9880.08},{"date":"2026-06-16","open":8680,"high":8880,"low":8600,"close":8840,"volume":75693,"rsi_14":41.09,"sma_20":8796.5,"sma_60":9935.17,"sma_120":9868.33},{"date":"2026-06-17","open":8950,"high":9100,"low":8720,"close":8930,"volume":56720,"rsi_14":66.46,"sma_20":8624.0,"sma_60":9831.67,"sma_120":9793.0},{"date":"2026-06-18","open":9040,"high":9060,"low":8630,"close":8700,"volume":45837,"rsi_14":40.08,"sma_20":8724.0,"sma_60":9905.67,"sma_120":9845.0},{"date":"2026-06-19","open":8650,"high":8650,"low":8130,"close":8400,"volume":64646,"rsi_14":37.5,"sma_20":8688.0,"sma_60":9881.33,"sma_120":9830.0},{"date":"2026-06-22","open":8110,"high":8390,"low":7870,"close":8190,"volume":39373,"rsi_14":36.71,"sma_20":8632.5,"sma_60":9852.5,"sma_120":9814.33},{"date":"2026-06-23","open":8040,"high":8190,"low":7820,"close":7820,"volume":60714,"rsi_14":36.21,"sma_20":8546.5,"sma_60":9818.5,"sma_120":9794.92},{"date":"2026-06-24","open":7700,"high":7900,"low":7700,"close":7810,"volume":56252,"rsi_14":36.33,"sma_20":8470.5,"sma_60":9787.5,"sma_120":9776.0},{"date":"2026-06-25","open":7760,"high":8140,"low":7650,"close":7920,"volume":106904,"rsi_14":41.28,"sma_20":8414.0,"sma_60":9761.67,"sma_120":9758.0},{"date":"2026-06-26","open":7860,"high":7930,"low":7500,"close":7600,"volume":98636,"rsi_14":44.27,"sma_20":8333.0,"sma_60":9736.83,"sma_120":9738.17},{"date":"2026-06-29","open":8550,"high":8940,"low":8070,"close":8830,"volume":491384,"rsi_14":60.65,"sma_20":8319.5,"sma_60":9735.17,"sma_120":9731.92},{"date":"2026-06-30","open":8530,"high":8530,"low":8050,"close":8080,"volume":131055,"rsi_14":50.68,"sma_20":8276.0,"sma_60":9712.83,"sma_120":9720.08},{"date":"2026-07-01","open":8160,"high":9350,"low":8050,"close":9290,"volume":508637,"rsi_14":61.24,"sma_20":8309.5,"sma_60":9716.83,"sma_120":9719.42},{"date":"2026-07-02","open":9500,"high":9980,"low":8850,"close":9190,"volume":1006445,"rsi_14":58.59,"sma_20":8339.0,"sma_60":9717.5,"sma_120":9717.67},{"date":"2026-07-03","open":8810,"high":8920,"low":8210,"close":8460,"volume":250930,"rsi_14":49.24,"sma_20":8341.5,"sma_60":9703.83,"sma_120":9709.33},{"date":"2026-07-06","open":8490,"high":8540,"low":7840,"close":8370,"volume":261978,"rsi_14":45.91,"sma_20":8365.0,"sma_60":9689.0,"sma_120":9701.0},{"date":"2026-07-07","open":9100,"high":9830,"low":8650,"close":9100,"volume":2047646,"rsi_14":51.33,"sma_20":8418.0,"sma_60":9677.5,"sma_120":9700.67},{"date":"2026-07-08","open":9250,"high":9390,"low":8810,"close":9270,"volume":564964,"rsi_14":54.5,"sma_20":8480.5,"sma_60":9671.0,"sma_120":9700.5},{"date":"2026-07-09","open":8870,"high":8980,"low":8600,"close":8820,"volume":232807,"rsi_14":53.24,"sma_20":8520.5,"sma_60":9655.5,"sma_120":9692.5},{"date":"2026-07-10","open":8940,"high":9390,"low":8780,"close":9260,"volume":325674,"rsi_14":57.97,"sma_20":8571.5,"sma_60":9651.0,"sma_120":9690.08},{"date":"2026-07-13","open":9210,"high":9340,"low":8550,"close":8670,"volume":200603,"rsi_14":56.13,"sma_20":8577.5,"sma_60":9589.17,"sma_120":9682.67},{"date":"2026-07-14","open":8820,"high":8840,"low":8440,"close":8540,"volume":169861,"rsi_14":55.18,"sma_20":8562.5,"sma_60":9511.0,"sma_120":9673.83},{"date":"2026-07-15","open":8630,"high":8970,"low":8600,"close":8780,"volume":116060,"rsi_14":55.99,"sma_20":8555.0,"sma_60":9451.5,"sma_120":9668.08},{"date":"2026-07-16","open":8610,"high":8680,"low":8360,"close":8440,"volume":77484,"rsi_14":55.83,"sma_20":8542.0,"sma_60":9402.17,"sma_120":9658.92},{"date":"2026-07-20","open":8150,"high":8270,"low":7800,"close":7850,"volume":180067,"rsi_14":42.53,"sma_20":8514.5,"sma_60":9349.17,"sma_120":9644.0},{"date":"2026-07-21","open":7810,"high":7920,"low":7640,"close":7850,"volume":192517,"rsi_14":48.02,"sma_20":8497.5,"sma_60":9283.0,"sma_120":9632.25},{"date":"2026-07-22","open":7910,"high":7970,"low":7770,"close":7770,"volume":87338,"rsi_14":33.76,"sma_20":8495.0,"sma_60":9222.83,"sma_120":9618.67},{"date":"2026-07-23","open":7750,"high":8120,"low":7750,"close":8100,"volume":98534,"rsi_14":38.9,"sma_20":8509.5,"sma_60":9174.17,"sma_120":9606.75},{"date":"2026-07-24","open":7990,"high":8100,"low":7860,"close":7870,"volume":101095,"rsi_14":43.31,"sma_20":8507.0,"sma_60":9120.33,"sma_120":9593.58},{"date":"2026-07-27","open":7880,"high":8070,"low":7870,"close":7890,"volume":45764,"rsi_14":44.47,"sma_20":8521.5,"sma_60":9055.33,"sma_120":9580.0},{"date":"2026-07-28","open":7770,"high":7880,"low":7390,"close":7510,"volume":104520,"rsi_14":30.08,"sma_20":8455.5,"sma_60":8985.83,"sma_120":9560.33},{"date":"2026-07-29","open":7430,"high":7570,"low":6860,"close":7090,"volume":153864,"rsi_14":24.29,"sma_20":8406.0,"sma_60":8906.5,"sma_120":9536.58},{"date":"2026-07-30","open":6780,"high":7430,"low":6780,"close":7090,"volume":98142,"rsi_14":27.18,"sma_20":8296.0,"sma_60":8834.17,"sma_120":9513.67},{"date":"2026-07-31","open":7260,"high":7540,"low":7190,"close":7540,"volume":60917,"rsi_14":27.37,"sma_20":8213.5,"sma_60":8767.67,"sma_120":9494.25},{"date":"2026-08-03","open":7440,"high":7640,"low":7430,"close":7540,"volume":82939,"rsi_14":32.4,"sma_20":8167.5,"sma_60":8702.67,"sma_120":9472.33},{"date":"2026-08-04","open":7510,"high":7780,"low":7510,"close":7750,"volume":58634,"rsi_14":37.99,"sma_20":8136.5,"sma_60":8643.17,"sma_120":9450.58},{"date":"2026-08-05","open":7880,"high":8050,"low":7880,"close":7940,"volume":70945,"rsi_14":37.04,"sma_20":8078.5,"sma_60":8591.33,"sma_120":9431.5},{"date":"2026-08-06","open":7870,"high":7970,"low":7800,"close":7950,"volume":50464,"rsi_14":41.58,"sma_20":8012.5,"sma_60":8547.67,"sma_120":9412.5},{"date":"2026-08-07","open":7950,"high":8020,"low":7880,"close":7970,"volume":80244,"rsi_14":52.56,"sma_20":7970.0,"sma_60":8507.5,"sma_120":9393.08},{"date":"2026-08-10","open":7960,"high":8070,"low":7920,"close":8050,"volume":62413,"rsi_14":54.13,"sma_20":7909.5,"sma_60":8471.33,"sma_120":9371.83},{"date":"2026-08-11","open":8000,"high":8300,"low":7970,"close":8160,"volume":85698,"rsi_14":57.96,"sma_20":7884.0,"sma_60":8436.33,"sma_120":9351.0},{"date":"2026-08-12","open":8140,"high":8240,"low":8120,"close":8200,"volume":83195,"rsi_14":52.31,"sma_20":7867.0,"sma_60":8408.67,"sma_120":9330.25},{"date":"2026-08-13","open":8350,"high":8390,"low":8100,"close":8180,"volume":67962,"rsi_14":57.95,"sma_20":7837.0,"sma_60":8383.33,"sma_120":9309.83},{"date":"2026-08-14","open":8230,"high":8330,"low":8170,"close":8330,"volume":67806,"rsi_14":60.58,"sma_20":7831.5,"sma_60":8365.83,"sma_120":9291.67},{"date":"2026-08-18","open":8390,"high":8400,"low":8130,"close":8230,"volume":49857,"rsi_14":70.0,"sma_20":7850.5,"sma_60":8351.0,"sma_120":9272.33},{"date":"2026-08-19","open":8050,"high":8060,"low":7870,"close":7990,"volume":46595,"rsi_14":77.78,"sma_20":7857.5,"sma_60":8329.17,"sma_120":9251.5},{"date":"2026-08-20","open":8050,"high":8190,"low":8000,"close":8050,"volume":51451,"rsi_14":78.57,"sma_20":7871.5,"sma_60":8304.33,"sma_120":9232.92},{"date":"2026-08-21","open":7970,"high":7980,"low":7800,"close":7840,"volume":47296,"rsi_14":60.42,"sma_20":7858.5,"sma_60":8279.5,"sma_120":9212.08},{"date":"2026-08-24","open":7810,"high":8130,"low":7810,"close":8120,"volume":59735,"rsi_14":66.86,"sma_20":7871.0,"sma_60":8264.0,"sma_120":9198.58},{"date":"2026-08-25","open":8120,"high":8290,"low":7930,"close":8270,"volume":55748,"rsi_14":65.66,"sma_20":7890.0,"sma_60":8248.17,"sma_120":9185.42},{"date":"2026-08-26","open":8210,"high":8420,"low":8180,"close":8380,"volume":56870,"rsi_14":63.92,"sma_20":7933.5,"sma_60":8236.17,"sma_120":9175.25},{"date":"2026-08-27","open":8350,"high":8560,"low":8350,"close":8440,"volume":62422,"rsi_14":65.03,"sma_20":8001.0,"sma_60":8227.67,"sma_120":9172.25},{"date":"2026-08-28","open":8450,"high":8650,"low":8210,"close":8640,"volume":169097,"rsi_14":68.51,"sma_20":8078.5,"sma_60":8228.0,"sma_120":9164.67},{"date":"2026-08-31","open":8600,"high":8720,"low":8420,"close":8680,"volume":76102,"rsi_14":67.8,"sma_20":8135.5,"sma_60":8229.33,"sma_120":9157.58},{"date":"2026-09-01","open":8680,"high":8680,"low":8420,"close":8540,"volume":56257,"rsi_14":60.56,"sma_20":8185.5,"sma_60":8231.5,"sma_120":9152.25},{"date":"2026-09-02","open":8390,"high":8410,"low":8230,"close":8330,"volume":42734,"rsi_14":53.3,"sma_20":8214.5,"sma_60":8238.67,"sma_120":9144.42},{"date":"2026-09-03","open":8370,"high":8770,"low":8150,"close":8430,"volume":176402,"rsi_14":56.1,"sma_20":8239.0,"sma_60":8245.17,"sma_120":9135.0},{"date":"2026-09-04","open":8400,"high":8580,"low":8260,"close":8400,"volume":94150,"rsi_14":51.81,"sma_20":8261.5,"sma_60":8251.5,"sma_120":9125.75},{"date":"2026-09-07","open":8410,"high":8600,"low":8260,"close":8490,"volume":108098,"rsi_14":56.77,"sma_20":8287.5,"sma_60":8259.33,"sma_120":9118.83},{"date":"2026-09-08","open":8450,"high":8520,"low":8390,"close":8410,"volume":86063,"rsi_14":61.93,"sma_20":8305.5,"sma_60":8262.17,"sma_120":9111.75},{"date":"2026-09-09","open":8410,"high":8410,"low":8270,"close":8310,"volume":38871,"rsi_14":57.22,"sma_20":8313.0,"sma_60":8258.17,"sma_120":9102.33},{"date":"2026-09-10","open":8310,"high":8330,"low":8170,"close":8270,"volume":68835,"rsi_14":63.19,"sma_20":8316.5,"sma_60":8248.67,"sma_120":9091.92},{"date":"2026-09-11","open":8280,"high":8350,"low":8190,"close":8270,"volume":68786,"rsi_14":55.56,"sma_20":8321.0,"sma_60":8237.67,"sma_120":9083.25},{"date":"2026-09-14","open":8250,"high":8330,"low":8130,"close":8210,"volume":48353,"rsi_14":47.62,"sma_20":8315.0,"sma_60":8229.5,"sma_120":9067.58},{"date":"2026-09-15","open":8300,"high":8300,"low":8110,"close":8140,"volume":28954,"rsi_14":40.16,"sma_20":8310.5,"sma_60":8225.17,"sma_120":9053.25},{"date":"2026-09-16","open":8100,"high":8140,"low":8040,"close":8090,"volume":27925,"rsi_14":35.54,"sma_20":8315.5,"sma_60":8223.5,"sma_120":9038.0},{"date":"2026-09-17","open":8100,"high":8220,"low":8020,"close":8100,"volume":73793,"rsi_14":23.53,"sma_20":8318.0,"sma_60":8228.17,"sma_120":9023.33},{"date":"2026-09-18","open":8150,"high":8380,"low":8130,"close":8200,"volume":91635,"rsi_14":27.78,"sma_20":8336.0,"sma_60":8234.67,"sma_120":9011.08},{"date":"2026-09-21","open":8220,"high":8340,"low":8110,"close":8190,"volume":25645,"rsi_14":31.58,"sma_20":8339.5,"sma_60":8239.17,"sma_120":9000.42},{"date":"2026-09-22","open":8290,"high":8290,"low":8090,"close":8120,"volume":44135,"rsi_14":37.04,"sma_20":8332.0,"sma_60":8247.83,"sma_120":8992.33},{"date":"2026-09-23","open":8150,"high":8250,"low":8050,"close":8250,"volume":31194,"rsi_14":39.29,"sma_20":8325.5,"sma_60":8238.17,"sma_120":8986.67},{"date":"2026-09-28","open":8150,"high":8400,"low":8070,"close":8270,"volume":51366,"rsi_14":42.17,"sma_20":8317.0,"sma_60":8241.33,"sma_120":8977.08},{"date":"2026-09-29","open":8200,"high":8390,"low":8180,"close":8260,"volume":20027,"rsi_14":34.67,"sma_20":8298.0,"sma_60":8224.17,"sma_120":8970.5},{"date":"2026-09-30","open":8300,"high":8380,"low":8190,"close":8210,"volume":25979,"rsi_14":36.11,"sma_20":8274.5,"sma_60":8207.83,"sma_120":8962.67},{"date":"2026-10-01","open":8260,"high":8290,"low":8160,"close":8200,"volume":17823,"rsi_14":41.27,"sma_20":8257.5,"sma_60":8203.5,"sma_120":8953.67},{"date":"2026-10-02","open":8220,"high":8290,"low":8120,"close":8160,"volume":69539,"rsi_14":41.27,"sma_20":8249.0,"sma_60":8200.0,"sma_120":8944.5},{"date":"2026-10-06","open":8160,"high":8200,"low":7700,"close":8090,"volume":71853,"rsi_14":37.14,"sma_20":8232.0,"sma_60":8183.17,"sma_120":8930.33},{"date":"2026-10-07","open":8050,"high":8200,"low":8020,"close":8110,"volume":53501,"rsi_14":42.42,"sma_20":8217.5,"sma_60":8163.83,"sma_120":8917.42},{"date":"2026-10-08","open":8090,"high":8150,"low":7910,"close":8000,"volume":46809,"rsi_14":40.0,"sma_20":8193.0,"sma_60":8150.17,"sma_120":8902.83},{"date":"2026-10-12","open":8030,"high":8090,"low":7810,"close":7810,"volume":42434,"rsi_14":33.33,"sma_20":8163.0,"sma_60":8126.0,"sma_120":8888.5},{"date":"2026-10-13","open":7710,"high":8040,"low":7630,"close":8030,"volume":62271,"rsi_14":46.67,"sma_20":8149.0,"sma_60":8115.33,"sma_120":8852.25},{"date":"2026-10-14","open":8040,"high":8190,"low":7840,"close":8000,"volume":103008,"rsi_14":39.8,"sma_20":8135.5,"sma_60":8106.33,"sma_120":8808.67},{"date":"2026-10-15","open":7710,"high":7770,"low":7490,"close":7700,"volume":62108,"rsi_14":30.71,"sma_20":8107.0,"sma_60":8088.33,"sma_120":8769.92},{"date":"2026-10-16","open":7720,"high":7970,"low":7700,"close":7780,"volume":49563,"rsi_14":36.72,"sma_20":8085.5,"sma_60":8077.33,"sma_120":8739.75},{"date":"2026-10-19","open":7610,"high":7930,"low":7610,"close":7920,"volume":21483,"rsi_14":37.21,"sma_20":8074.5,"sma_60":8078.5,"sma_120":8713.83},{"date":"2026-10-20","open":7860,"high":7910,"low":7600,"close":7660,"volume":44005,"rsi_14":30.07,"sma_20":8053.0,"sma_60":8075.33,"sma_120":8679.17},{"date":"2026-10-21","open":7720,"high":7830,"low":7630,"close":7740,"volume":19899,"rsi_14":33.75,"sma_20":8035.0,"sma_60":8074.83,"sma_120":8648.83},{"date":"2026-10-22","open":7780,"high":7800,"low":7550,"close":7590,"volume":35080,"rsi_14":31.76,"sma_20":8004.5,"sma_60":8066.33,"sma_120":8620.25},{"date":"2026-10-23","open":7530,"high":7659,"low":7440,"close":7520,"volume":32361,"rsi_14":30.68,"sma_20":7971.0,"sma_60":8060.5,"sma_120":8590.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.93,"pbr":0.55,"ttm_eps":null,"close":7778.5718},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.35,"pbr":0.52,"ttm_eps":null,"close":7373.0537},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.55,"pbr":0.5,"ttm_eps":null,"close":7188.7275},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.09,"pbr":0.48,"ttm_eps":null,"close":6658.0161},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.94,"pbr":0.63,"ttm_eps":null,"close":8954.5488},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.36,"pbr":0.65,"ttm_eps":null,"close":9417.7158},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.76,"pbr":0.64,"ttm_eps":null,"close":9500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.55,"pbr":0.61,"ttm_eps":null,"close":8930.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.23,"pbr":0.54,"ttm_eps":null,"close":8080.0}],"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":"성신양회","phase":"above-fold","symbol_resolved":true}