{"status":"ok","report":{"price_analysis":{"current":9950.0,"change_1d":-0.4,"change_7d":0.0,"change_30d":-1.6,"high_30d":10350.0,"low_30d":9760.0,"position_in_range":32.0,"support":9819.0,"resistance":10291.0},"summary":"푸른저축은행(007330)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 1500.46억. 현재가 9,950원, 전일 대비 -0.4%, 30일 -1.6%. PER 9.9배 / ROE 1.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.43만, 기관 순매수 6.71만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.9배입니다. ROE 1.5%입니다. 시가총액 1500.46억. 매출 849.65억, 영업이익 35.70억.","grade":"C","comment":"PER 9.87배, ROE 1.53%","per":9.87,"pbr":0.47,"roe":1.53,"eps":1007.9100000000001,"revenue":84964583421.0,"operating_income":3569630430.0,"net_income":13811453836.0,"market_cap":150046000000,"profit_margin":16.26,"roa":0.32,"operating_margin":4.2,"gross_margin":null,"debt_ratio":3.849284775629503,"total_assets":1542318365564.0,"total_equity":318050689313.0,"total_debt":1224267676251.0,"dividend_yield":7.24,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.9로 중립 구간입니다. MACD(-30.36)가 시그널선(-33.62)을 상회합니다(골든크로스). 현재가가 SMA20(9979)과 SMA60(10058) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9904~10054 (현재 위치 31%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 51","rsi_14":50.94339622641509,"macd":-30.36295793053614,"macd_signal":-33.624146614284236,"sma_20":9979.0,"sma_60":10057.666666666666,"bb_upper":10053.80641683706,"bb_lower":9904.19358316294,"atr_14":147.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.43만, 기관 순매수 6.71만. 30일 누적: 외국인 -2.10만, 기관 5.17만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":14283.0,"institutional_flow":67084.0,"data":[{"date":"2026-10-23","foreign_net":-1081.0,"institution_net":1925.0,"retail_net":-844.0},{"date":"2026-10-22","foreign_net":185.0,"institution_net":393.0,"retail_net":-578.0},{"date":"2026-10-21","foreign_net":9537.0,"institution_net":56715.0,"retail_net":-66252.0},{"date":"2026-10-20","foreign_net":5371.0,"institution_net":8051.0,"retail_net":-13422.0},{"date":"2026-10-19","foreign_net":271.0,"institution_net":0.0,"retail_net":-271.0},{"date":"2026-10-16","foreign_net":3249.0,"institution_net":100.0,"retail_net":-3349.0},{"date":"2026-10-15","foreign_net":3416.0,"institution_net":2902.0,"retail_net":-6318.0},{"date":"2026-10-14","foreign_net":-199.0,"institution_net":3329.0,"retail_net":-3130.0},{"date":"2026-10-13","foreign_net":-4652.0,"institution_net":4701.0,"retail_net":-49.0},{"date":"2026-10-12","foreign_net":-780.0,"institution_net":629.0,"retail_net":151.0},{"date":"2026-10-08","foreign_net":-843.0,"institution_net":1246.0,"retail_net":-403.0},{"date":"2026-10-07","foreign_net":-919.0,"institution_net":-2767.0,"retail_net":3686.0},{"date":"2026-10-06","foreign_net":-4585.0,"institution_net":691.0,"retail_net":3894.0},{"date":"2026-10-02","foreign_net":-3474.0,"institution_net":632.0,"retail_net":2842.0},{"date":"2026-10-01","foreign_net":-8287.0,"institution_net":3855.0,"retail_net":4432.0},{"date":"2026-09-30","foreign_net":-312.0,"institution_net":186.0,"retail_net":126.0},{"date":"2026-09-29","foreign_net":-2798.0,"institution_net":142.0,"retail_net":2656.0},{"date":"2026-09-28","foreign_net":3605.0,"institution_net":-5802.0,"retail_net":2197.0},{"date":"2026-09-23","foreign_net":-1291.0,"institution_net":-5180.0,"retail_net":6471.0},{"date":"2026-09-22","foreign_net":-3772.0,"institution_net":1903.0,"retail_net":1869.0},{"date":"2026-09-21","foreign_net":-5244.0,"institution_net":967.0,"retail_net":4277.0},{"date":"2026-09-18","foreign_net":-2711.0,"institution_net":-37.0,"retail_net":2748.0},{"date":"2026-09-17","foreign_net":-451.0,"institution_net":-63.0,"retail_net":514.0},{"date":"2026-09-16","foreign_net":-2344.0,"institution_net":-1029.0,"retail_net":3373.0},{"date":"2026-09-15","foreign_net":41.0,"institution_net":-714.0,"retail_net":673.0},{"date":"2026-09-14","foreign_net":5981.0,"institution_net":-5098.0,"retail_net":-883.0},{"date":"2026-09-11","foreign_net":2806.0,"institution_net":-4314.0,"retail_net":1508.0},{"date":"2026-09-10","foreign_net":-7331.0,"institution_net":-11553.0,"retail_net":18884.0},{"date":"2026-09-09","foreign_net":-639.0,"institution_net":161.0,"retail_net":478.0},{"date":"2026-09-08","foreign_net":-3737.0,"institution_net":-274.0,"retail_net":4011.0}],"periods":{"d1":{"foreign_net":-1081.0,"institution_net":1925.0,"retail_net":-844.0},"d3":{"foreign_net":8641.0,"institution_net":59033.0,"retail_net":-67674.0},"d7":{"foreign_net":20948.0,"institution_net":70086.0,"retail_net":-91034.0},"d14":{"foreign_net":5496.0,"institution_net":78547.0,"retail_net":-84043.0},"d30":{"foreign_net":-20988.0,"institution_net":51697.0,"retail_net":-30709.0}}},"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 9.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 -1.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.5,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":132.9,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.9,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.6,"unit":"%","percentile":46,"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":"F","percentile":18,"summary":"순차입금비율 3.8x","metrics":[{"name":"순차입금비율","value":3.76,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -1.5%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.85,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.26,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 3.9배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 3.9배로 재무 리스크","외국인 30일 누적 순매도"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.87,"current_pbr":0.47,"per_5y_high":28.35,"per_5y_low":7.39,"per_5y_avg":12.52,"per_percentile":44.4,"pbr_5y_high":0.55,"pbr_5y_low":0.38,"pbr_5y_avg":0.45,"pbr_percentile":66.7,"per_5y_median":10.0,"pbr_5y_median":0.44,"history":[{"quarter":"2024-Q2","per":8.47,"pbr":0.38},{"quarter":"2024-Q3","per":11.0,"pbr":0.39},{"quarter":"2024-Q4","per":16.96,"pbr":0.41},{"quarter":"2025-Q1","per":28.35,"pbr":0.4},{"quarter":"2025-Q2","per":14.32,"pbr":0.44},{"quarter":"2025-Q3","per":8.42,"pbr":0.46},{"quarter":"2025-Q4","per":7.39,"pbr":0.49},{"quarter":"2026-Q1","per":7.8,"pbr":0.55},{"quarter":"2026-Q2","per":10.0,"pbr":0.51},{"quarter":"현재","per":9.87,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7507.1875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7671.3267,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7885.3188,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7569.1621,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8722.2041,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9298.7256,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9730.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":10950.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":10080.0,"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":"Financial Services","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.47,"eps":886.55,"close":7507.19,"source":"reported"},{"date":"2024-07","per":8.48,"eps":886.55,"close":7515.83,"source":"reported"},{"date":"2024-08","per":8.47,"eps":886.55,"close":7507.19,"source":"reported"},{"date":"2024-09","per":11.0,"eps":697.53,"close":7671.33,"source":"reported"},{"date":"2024-10","per":10.92,"eps":697.53,"close":7619.49,"source":"reported"},{"date":"2024-11","per":10.94,"eps":697.53,"close":7628.13,"source":"reported"},{"date":"2024-12","per":16.96,"eps":465.0,"close":7885.32,"source":"reported"},{"date":"2025-01","per":16.34,"eps":465.0,"close":7597.06,"source":"reported"},{"date":"2025-02","per":16.34,"eps":465.0,"close":7597.06,"source":"reported"},{"date":"2025-03","per":28.35,"eps":266.97,"close":7569.16,"source":"reported"},{"date":"2025-04","per":29.33,"eps":266.97,"close":7829.53,"source":"reported"},{"date":"2025-05","per":31.35,"eps":266.97,"close":8368.85,"source":"reported"},{"date":"2025-06","per":14.32,"eps":609.29,"close":8722.2,"source":"reported"},{"date":"2025-07","per":14.79,"eps":609.29,"close":9010.46,"source":"reported"},{"date":"2025-08","per":15.35,"eps":609.29,"close":9354.52,"source":"reported"},{"date":"2025-09","per":8.42,"eps":1104.01,"close":9298.73,"source":"reported"},{"date":"2025-10","per":8.52,"eps":1104.01,"close":9410.31,"source":"reported"},{"date":"2025-11","per":9.05,"eps":1104.01,"close":9986.83,"source":"reported"},{"date":"2025-12","per":7.39,"eps":1317.5,"close":9730.0,"source":"reported"},{"date":"2026-01","per":7.39,"eps":1317.5,"close":9730.0,"source":"reported"},{"date":"2026-02","per":8.31,"eps":1317.5,"close":10950.0,"source":"reported"},{"date":"2026-03","per":7.8,"eps":1403.94,"close":10950.0,"source":"reported"},{"date":"2026-04","per":7.99,"eps":1403.94,"close":11220.0,"source":"reported"},{"date":"2026-05","per":7.94,"eps":1403.94,"close":11150.0,"source":"reported"},{"date":"2026-06","per":10.0,"eps":1007.91,"close":10080.0,"source":"reported"},{"date":"2026-07","per":10.07,"eps":1007.91,"close":10150.0,"source":"reported"},{"date":"2026-08","per":10.1,"eps":1007.91,"close":10180.0,"source":"reported"},{"date":"2026-09","per":9.96,"eps":1007.91,"close":10040.0,"source":"reported"},{"date":"2026-10","per":9.86,"eps":1007.91,"close":9940.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.56,"std":6.49,"upper_1sd":19.05,"lower_1sd":6.07,"current":9.86,"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":7.24,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":43,"summary":"배당성향 71%로 적정","metrics":[{"name":"배당성향(Payout)","value":71.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":3.76,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.24,"summary":"배당수익률 7.24%","metrics":[{"name":"배당수익률","value":7.24,"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":"9.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:30.541773+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.015307573979846745,"dividend_yield":null,"eps":415.0,"revenue":21038644340.0,"operating_income":1312363210.0,"net_income":4868584456.0,"market_cap":null,"profit_margin":0.23141151004409252,"operating_margin":0.06237869649732384,"roa":0.003156666330832182,"gross_margin":null,"total_equity":318050689313.0,"total_assets":1542318365564.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":8.08,"pbr":0.39,"roe":-0.0026045473330173047,"dividend_yield":7.24,"eps":-55.27,"revenue":21350662694.0,"operating_income":-3989268154.0,"net_income":-833591308.0,"market_cap":160500000000.0,"profit_margin":-0.039042877495051115,"operating_margin":-0.18684516781397473,"roa":-0.0005393456672196556,"gross_margin":null,"total_equity":320052278349.0,"total_assets":1545560405254.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010609890232420486,"dividend_yield":null,"eps":225.48,"revenue":21742067211.0,"operating_income":866824992.0,"net_income":3400934454.0,"market_cap":null,"profit_margin":0.15642185358894298,"operating_margin":0.039868563719711335,"roa":0.002182948250100118,"gross_margin":null,"total_equity":320543792584.0,"total_assets":1557954685295.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.019702024635099187,"dividend_yield":null,"eps":422.7,"revenue":20833209176.0,"operating_income":5379710382.0,"net_income":6375526234.0,"market_cap":null,"profit_margin":0.30602708301631465,"operating_margin":0.25822763725703207,"roa":0.004133769694189036,"gross_margin":null,"total_equity":323597516097.0,"total_assets":1542303201594.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.038569539094543054,"dividend_yield":null,"eps":811.03,"revenue":19869047764.0,"operating_income":13177562084.0,"net_income":12232574191.0,"market_cap":null,"profit_margin":0.6156598109932452,"operating_margin":0.6632206153269178,"roa":0.008699243140484125,"gross_margin":null,"total_equity":317156348719.0,"total_assets":1406165340301.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0070138072470530295,"dividend_yield":null,"eps":-141.71,"revenue":18983001270.0,"operating_income":-2476576368.0,"net_income":-2137452613.0,"market_cap":null,"profit_margin":-0.11259824421852341,"operating_margin":-0.13046284582585396,"roa":-0.0015209819161386895,"gross_margin":null,"total_equity":304749266370.0,"total_assets":1405310997008.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0005881319862026145,"dividend_yield":null,"eps":11.99,"revenue":19545122188.0,"operating_income":1091395230.0,"net_income":180882622.0,"market_cap":null,"profit_margin":0.009254617098840928,"operating_margin":0.05583977523916823,"roa":0.00013649016131619737,"gross_margin":null,"total_equity":307554471179.0,"total_assets":1325242935137.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0034631239296511154,"dividend_yield":null,"eps":-72.02,"revenue":20418686229.0,"operating_income":-1489869014.0,"net_income":-1086243806.0,"market_cap":null,"profit_margin":-0.05319851599743195,"operating_margin":-0.07296595859747271,"roa":-0.000813948804448356,"gross_margin":null,"total_equity":313660102285.0,"total_assets":1334535784147.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.022442467241567846,"dividend_yield":null,"eps":468.71,"revenue":22982402603.0,"operating_income":8083602441.0,"net_income":7069441863.0,"market_cap":null,"profit_margin":0.3076023854040914,"operating_margin":0.35173008586773297,"roa":0.005186038310141159,"gross_margin":null,"total_equity":315002882121.0,"total_assets":1363168075557.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.002759719917530919,"dividend_yield":null,"eps":56.32,"revenue":22690650646.0,"operating_income":-837202215.0,"net_income":849447201.0,"market_cap":null,"profit_margin":0.03743600015056175,"operating_margin":-0.03689635119156821,"roa":0.0006199971024788197,"gross_margin":null,"total_equity":307801960483.0,"total_assets":1370082533618.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.011706823285156443,"dividend_yield":null,"eps":244.52,"revenue":24342666811.0,"operating_income":-1543317174.0,"net_income":3687970931.0,"market_cap":null,"profit_margin":0.15150233783479608,"operating_margin":-0.06339967539228708,"roa":0.002576032459544897,"gross_margin":null,"total_equity":315027470832.0,"total_assets":1431647694242.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004414843705043589,"dividend_yield":null,"eps":117.0,"revenue":21852335765.0,"operating_income":227461544.0,"net_income":1376260922.0,"market_cap":null,"profit_margin":0.06298003731959406,"operating_margin":0.010409026588558827,"roa":0.0010409646585533834,"gross_margin":null,"total_equity":311734913838.0,"total_assets":1322101486051.0}],"current_price":9950.0,"change_pct":-0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":6920.0},{"date":"2017-04-12","close":7040.0},{"date":"2017-04-13","close":6950.0},{"date":"2017-04-14","close":7040.0},{"date":"2017-04-17","close":7080.0},{"date":"2017-04-18","close":7080.0},{"date":"2017-04-19","close":7160.0},{"date":"2017-04-20","close":7150.0},{"date":"2017-04-21","close":7180.0},{"date":"2017-04-24","close":7170.0},{"date":"2017-04-25","close":7150.0},{"date":"2017-04-26","close":7090.0},{"date":"2017-04-27","close":7110.0},{"date":"2017-04-28","close":7120.0},{"date":"2017-05-02","close":7240.0},{"date":"2017-05-04","close":7640.0},{"date":"2017-05-08","close":7750.0},{"date":"2017-05-10","close":7730.0},{"date":"2017-05-11","close":7720.0},{"date":"2017-05-12","close":7870.0},{"date":"2017-05-15","close":7860.0},{"date":"2017-05-16","close":7860.0},{"date":"2017-05-17","close":7900.0},{"date":"2017-05-18","close":7900.0},{"date":"2017-05-19","close":8100.0},{"date":"2017-05-22","close":8000.0},{"date":"2017-05-23","close":8010.0},{"date":"2017-05-24","close":8100.0},{"date":"2017-05-25","close":8050.0},{"date":"2017-05-26","close":8080.0},{"date":"2017-05-29","close":7800.0},{"date":"2017-05-30","close":7900.0},{"date":"2017-05-31","close":7750.0},{"date":"2017-06-01","close":7580.0},{"date":"2017-06-02","close":7780.0},{"date":"2017-06-05","close":7960.0},{"date":"2017-06-07","close":8190.0},{"date":"2017-06-08","close":8200.0},{"date":"2017-06-09","close":8220.0},{"date":"2017-06-12","close":8310.0},{"date":"2017-06-13","close":8210.0},{"date":"2017-06-14","close":8250.0},{"date":"2017-06-15","close":8170.0},{"date":"2017-06-16","close":8220.0},{"date":"2017-06-19","close":8070.0},{"date":"2017-06-20","close":8100.0},{"date":"2017-06-21","close":7980.0},{"date":"2017-06-22","close":8040.0},{"date":"2017-06-23","close":8100.0},{"date":"2017-06-26","close":8110.0},{"date":"2017-06-27","close":8130.0},{"date":"2017-06-28","close":8060.0},{"date":"2017-06-29","close":8120.0},{"date":"2017-06-30","close":8170.0},{"date":"2017-07-03","close":8170.0},{"date":"2017-07-04","close":8050.0},{"date":"2017-07-05","close":8050.0},{"date":"2017-07-06","close":8050.0},{"date":"2017-07-07","close":8040.0},{"date":"2017-07-10","close":8090.0},{"date":"2017-07-11","close":8140.0},{"date":"2017-07-12","close":8100.0},{"date":"2017-07-13","close":8060.0},{"date":"2017-07-14","close":8080.0},{"date":"2017-07-17","close":8030.0},{"date":"2017-07-18","close":8040.0},{"date":"2017-07-19","close":8050.0},{"date":"2017-07-20","close":8140.0},{"date":"2017-07-21","close":8030.0},{"date":"2017-07-24","close":8060.0},{"date":"2017-07-25","close":8070.0},{"date":"2017-07-26","close":8050.0},{"date":"2017-07-27","close":8050.0},{"date":"2017-07-28","close":7990.0},{"date":"2017-07-31","close":7990.0},{"date":"2017-08-01","close":8040.0},{"date":"2017-08-02","close":8060.0},{"date":"2017-08-03","close":8050.0},{"date":"2017-08-04","close":8060.0},{"date":"2017-08-07","close":8030.0},{"date":"2017-08-08","close":8000.0},{"date":"2017-08-09","close":7970.0},{"date":"2017-08-10","close":7920.0},{"date":"2017-08-11","close":7740.0},{"date":"2017-08-14","close":7880.0},{"date":"2017-08-16","close":7890.0},{"date":"2017-08-17","close":7940.0},{"date":"2017-08-18","close":7900.0},{"date":"2017-08-21","close":7820.0},{"date":"2017-08-22","close":7930.0},{"date":"2017-08-23","close":7970.0},{"date":"2017-08-24","close":7980.0},{"date":"2017-08-25","close":7970.0},{"date":"2017-08-28","close":7960.0},{"date":"2017-08-29","close":7960.0},{"date":"2017-08-30","close":7970.0},{"date":"2017-08-31","close":7850.0},{"date":"2017-09-01","close":7830.0},{"date":"2017-09-04","close":7760.0},{"date":"2017-09-05","close":7540.0},{"date":"2017-09-06","close":7490.0},{"date":"2017-09-07","close":7690.0},{"date":"2017-09-08","close":7750.0},{"date":"2017-09-11","close":7750.0},{"date":"2017-09-12","close":7730.0},{"date":"2017-09-13","close":7710.0},{"date":"2017-09-14","close":7730.0},{"date":"2017-09-15","close":7680.0},{"date":"2017-09-18","close":7810.0},{"date":"2017-09-19","close":7750.0},{"date":"2017-09-20","close":7770.0},{"date":"2017-09-21","close":7780.0},{"date":"2017-09-22","close":7650.0},{"date":"2017-09-25","close":7640.0},{"date":"2017-09-26","close":7650.0},{"date":"2017-09-27","close":7720.0},{"date":"2017-09-28","close":7800.0},{"date":"2017-09-29","close":7940.0},{"date":"2017-10-10","close":7870.0},{"date":"2017-10-11","close":7750.0},{"date":"2017-10-12","close":7700.0},{"date":"2017-10-13","close":7690.0},{"date":"2017-10-16","close":7680.0},{"date":"2017-10-17","close":7740.0},{"date":"2017-10-18","close":7750.0},{"date":"2017-10-19","close":7690.0},{"date":"2017-10-20","close":7690.0},{"date":"2017-10-23","close":7700.0},{"date":"2017-10-24","close":7700.0},{"date":"2017-10-25","close":7750.0},{"date":"2017-10-26","close":7740.0},{"date":"2017-10-27","close":7840.0},{"date":"2017-10-30","close":7880.0},{"date":"2017-10-31","close":7870.0},{"date":"2017-11-01","close":7900.0},{"date":"2017-11-02","close":7920.0},{"date":"2017-11-03","close":7940.0},{"date":"2017-11-06","close":8000.0},{"date":"2017-11-07","close":7940.0},{"date":"2017-11-08","close":7890.0},{"date":"2017-11-09","close":7890.0},{"date":"2017-11-10","close":7820.0},{"date":"2017-11-13","close":7650.0},{"date":"2017-11-14","close":7690.0},{"date":"2017-11-15","close":7520.0},{"date":"2017-11-16","close":7410.0},{"date":"2017-11-17","close":7400.0},{"date":"2017-11-20","close":7260.0},{"date":"2017-11-21","close":7250.0},{"date":"2017-11-22","close":7300.0},{"date":"2017-11-23","close":7360.0},{"date":"2017-11-24","close":7350.0},{"date":"2017-11-27","close":7300.0},{"date":"2017-11-28","close":7360.0},{"date":"2017-11-29","close":7450.0},{"date":"2017-11-30","close":7530.0},{"date":"2017-12-01","close":7650.0},{"date":"2017-12-04","close":7840.0},{"date":"2017-12-05","close":7800.0},{"date":"2017-12-06","close":7830.0},{"date":"2017-12-07","close":7700.0},{"date":"2017-12-08","close":7860.0},{"date":"2017-12-11","close":7730.0},{"date":"2017-12-12","close":7730.0},{"date":"2017-12-13","close":7800.0},{"date":"2017-12-14","close":7680.0},{"date":"2017-12-15","close":7740.0},{"date":"2017-12-18","close":7760.0},{"date":"2017-12-19","close":7720.0},{"date":"2017-12-20","close":7740.0},{"date":"2017-12-21","close":7600.0},{"date":"2017-12-22","close":7740.0},{"date":"2017-12-26","close":7730.0},{"date":"2017-12-27","close":7300.0},{"date":"2017-12-28","close":7200.0},{"date":"2018-01-02","close":4204.0205},{"date":"2018-01-03","close":4204.0205},{"date":"2018-01-04","close":4156.6509},{"date":"2018-01-05","close":4162.5728},{"date":"2018-01-08","close":4168.4932},{"date":"2018-01-09","close":4109.2822},{"date":"2018-01-10","close":4138.8877},{"date":"2018-01-11","close":4138.8877},{"date":"2018-01-12","close":4127.0454},{"date":"2018-01-15","close":4121.125},{"date":"2018-01-16","close":4127.0454},{"date":"2018-01-17","close":4150.73},{"date":"2018-01-18","close":4174.4155},{"date":"2018-01-19","close":4198.1001},{"date":"2018-01-22","close":4198.1001},{"date":"2018-01-23","close":4239.5474},{"date":"2018-01-24","close":4322.4434},{"date":"2018-01-25","close":4334.2861},{"date":"2018-01-26","close":4352.0488},{"date":"2018-01-29","close":4778.373},{"date":"2018-01-30","close":4701.3979},{"date":"2018-01-31","close":4736.9248},{"date":"2018-02-01","close":4725.0815},{"date":"2018-02-02","close":4701.3979},{"date":"2018-02-05","close":4642.1855},{"date":"2018-02-06","close":4636.2651},{"date":"2018-02-07","close":4588.8955},{"date":"2018-02-08","close":4683.6348},{"date":"2018-02-09","close":4582.9751},{"date":"2018-02-12","close":4594.8174},{"date":"2018-02-13","close":4671.792},{"date":"2018-02-14","close":4701.3979},{"date":"2018-02-19","close":4713.2397},{"date":"2018-02-20","close":4618.5015},{"date":"2018-02-21","close":4612.5801},{"date":"2018-02-22","close":4547.4473},{"date":"2018-02-23","close":4577.0537},{"date":"2018-02-26","close":4577.0537},{"date":"2018-02-27","close":4594.8174},{"date":"2018-02-28","close":4606.6597},{"date":"2018-03-02","close":4606.6597},{"date":"2018-03-05","close":4559.29},{"date":"2018-03-06","close":4577.0537},{"date":"2018-03-07","close":4553.3687},{"date":"2018-03-08","close":4571.1328},{"date":"2018-03-09","close":4571.1328},{"date":"2018-03-12","close":4565.2114},{"date":"2018-03-13","close":4529.6841},{"date":"2018-03-14","close":4535.6055},{"date":"2018-03-15","close":4541.5264},{"date":"2018-03-16","close":4541.5264},{"date":"2018-03-19","close":4541.5264},{"date":"2018-03-20","close":4565.2114},{"date":"2018-03-21","close":4588.8955},{"date":"2018-03-22","close":4618.5015},{"date":"2018-03-23","close":4553.3687},{"date":"2018-03-26","close":4577.0537},{"date":"2018-03-27","close":4559.29},{"date":"2018-03-28","close":4553.3687},{"date":"2018-03-29","close":4547.4473},{"date":"2018-03-30","close":4565.2114},{"date":"2018-04-02","close":4547.4473},{"date":"2018-04-03","close":4535.6055},{"date":"2018-04-04","close":4500.0791},{"date":"2018-04-05","close":4523.7632},{"date":"2018-04-06","close":4500.0791},{"date":"2018-04-09","close":4553.3687},{"date":"2018-04-10","close":4571.1328},{"date":"2018-04-11","close":4588.8955},{"date":"2018-04-12","close":4594.8174},{"date":"2018-04-13","close":4606.6597},{"date":"2018-04-16","close":4618.5015},{"date":"2018-04-17","close":4618.5015},{"date":"2018-04-18","close":4719.1611},{"date":"2018-04-19","close":4725.0815},{"date":"2018-04-20","close":4736.9248},{"date":"2018-04-23","close":4701.3979},{"date":"2018-04-24","close":4719.1611},{"date":"2018-04-25","close":4707.3188},{"date":"2018-04-26","close":4725.0815},{"date":"2018-04-27","close":4731.0034},{"date":"2018-04-30","close":4707.3188},{"date":"2018-05-02","close":4719.1611},{"date":"2018-05-03","close":4742.8457},{"date":"2018-05-04","close":4689.5562},{"date":"2018-05-08","close":4571.1328},{"date":"2018-05-09","close":4612.5801},{"date":"2018-05-10","close":4654.0283},{"date":"2018-05-11","close":4677.7134},{"date":"2018-05-14","close":4642.1855},{"date":"2018-05-15","close":4843.5059},{"date":"2018-05-16","close":4855.3481},{"date":"2018-05-17","close":4867.1904},{"date":"2018-05-18","close":4932.3228},{"date":"2018-05-21","close":4926.4019},{"date":"2018-05-23","close":4973.7715},{"date":"2018-05-24","close":4884.9541},{"date":"2018-05-25","close":4849.4268},{"date":"2018-05-28","close":4861.27},{"date":"2018-05-29","close":4843.5059},{"date":"2018-05-30","close":4855.3481},{"date":"2018-05-31","close":4825.7412},{"date":"2018-06-01","close":4849.4268},{"date":"2018-06-04","close":4855.3481},{"date":"2018-06-05","close":4890.8745},{"date":"2018-06-07","close":4914.5596},{"date":"2018-06-08","close":4890.8745},{"date":"2018-06-11","close":4950.0864},{"date":"2018-06-12","close":4973.7715},{"date":"2018-06-14","close":4961.9287},{"date":"2018-06-15","close":4902.7168},{"date":"2018-06-18","close":4902.7168},{"date":"2018-06-19","close":4884.9541},{"date":"2018-06-20","close":4884.9541},{"date":"2018-06-21","close":4843.5059},{"date":"2018-06-22","close":4825.7412},{"date":"2018-06-25","close":4855.3481},{"date":"2018-06-26","close":4873.1123},{"date":"2018-06-27","close":4861.27},{"date":"2018-06-28","close":4867.1904},{"date":"2018-06-29","close":4867.1904},{"date":"2018-07-02","close":4873.1123},{"date":"2018-07-03","close":4689.5562},{"date":"2018-07-04","close":4665.8706},{"date":"2018-07-05","close":4618.5015},{"date":"2018-07-06","close":4624.4233},{"date":"2018-07-09","close":4482.3149},{"date":"2018-07-10","close":4630.3433},{"date":"2018-07-11","close":4624.4233},{"date":"2018-07-12","close":4648.1074},{"date":"2018-07-13","close":4630.3433},{"date":"2018-07-16","close":4648.1074},{"date":"2018-07-17","close":4636.2651},{"date":"2018-07-18","close":4636.2651},{"date":"2018-07-19","close":4630.3433},{"date":"2018-07-20","close":4677.7134},{"date":"2018-07-23","close":4659.9502},{"date":"2018-07-24","close":4642.1855},{"date":"2018-07-25","close":4654.0283},{"date":"2018-07-26","close":4689.5562},{"date":"2018-07-27","close":4677.7134},{"date":"2018-07-30","close":4665.8706},{"date":"2018-07-31","close":4677.7134},{"date":"2018-08-01","close":4689.5562},{"date":"2018-08-02","close":4742.8457},{"date":"2018-08-03","close":4736.9248},{"date":"2018-08-06","close":4725.0815},{"date":"2018-08-07","close":4754.6885},{"date":"2018-08-08","close":4707.3188},{"date":"2018-08-09","close":4736.9248},{"date":"2018-08-10","close":4701.3979},{"date":"2018-08-13","close":4713.2397},{"date":"2018-08-14","close":4695.4766},{"date":"2018-08-16","close":4707.3188},{"date":"2018-08-17","close":4707.3188},{"date":"2018-08-20","close":4731.0034},{"date":"2018-08-21","close":4742.8457},{"date":"2018-08-22","close":4731.0034},{"date":"2018-08-23","close":4695.4766},{"date":"2018-08-24","close":4731.0034},{"date":"2018-08-27","close":4713.2397},{"date":"2018-08-28","close":4754.6885},{"date":"2018-08-29","close":4784.2939},{"date":"2018-08-30","close":4766.5308},{"date":"2018-08-31","close":4790.2153},{"date":"2018-09-03","close":4766.5308},{"date":"2018-09-04","close":4790.2153},{"date":"2018-09-05","close":4802.0571},{"date":"2018-09-06","close":4855.3481},{"date":"2018-09-07","close":4843.5059},{"date":"2018-09-10","close":4807.979},{"date":"2018-09-11","close":4813.8994},{"date":"2018-09-12","close":4802.0571},{"date":"2018-09-13","close":4807.979},{"date":"2018-09-14","close":4819.8208},{"date":"2018-09-17","close":4790.2153},{"date":"2018-09-18","close":4819.8208},{"date":"2018-09-19","close":4819.8208},{"date":"2018-09-20","close":4825.7412},{"date":"2018-09-21","close":4825.7412},{"date":"2018-09-27","close":4825.7412},{"date":"2018-09-28","close":4825.7412},{"date":"2018-10-01","close":4873.1123},{"date":"2018-10-02","close":4873.1123},{"date":"2018-10-04","close":4884.9541},{"date":"2018-10-05","close":4920.4805},{"date":"2018-10-08","close":4926.4019},{"date":"2018-10-10","close":4879.0322},{"date":"2018-10-11","close":4725.0815},{"date":"2018-10-12","close":4742.8457},{"date":"2018-10-15","close":4778.373},{"date":"2018-10-16","close":4719.1611},{"date":"2018-10-17","close":4742.8457},{"date":"2018-10-18","close":4742.8457},{"date":"2018-10-19","close":4736.9248},{"date":"2018-10-22","close":4742.8457},{"date":"2018-10-23","close":4707.3188},{"date":"2018-10-24","close":4707.3188},{"date":"2018-10-25","close":4571.1328},{"date":"2018-10-26","close":4571.1328},{"date":"2018-10-29","close":4594.8174},{"date":"2018-10-30","close":4624.4233},{"date":"2018-10-31","close":4683.6348},{"date":"2018-11-01","close":4689.5562},{"date":"2018-11-02","close":4707.3188},{"date":"2018-11-05","close":4736.9248},{"date":"2018-11-06","close":4790.2153},{"date":"2018-11-07","close":4748.7671},{"date":"2018-11-08","close":4790.2153},{"date":"2018-11-09","close":4790.2153},{"date":"2018-11-12","close":4831.6631},{"date":"2018-11-13","close":4813.8994},{"date":"2018-11-14","close":4831.6631},{"date":"2018-11-15","close":4908.6377},{"date":"2018-11-16","close":4932.3228},{"date":"2018-11-19","close":4914.5596},{"date":"2018-11-20","close":4944.165},{"date":"2018-11-21","close":4956.0078},{"date":"2018-11-22","close":4997.4561},{"date":"2018-11-23","close":4973.7715},{"date":"2018-11-26","close":4973.7715},{"date":"2018-11-27","close":4979.6924},{"date":"2018-11-28","close":4997.4561},{"date":"2018-11-29","close":5009.2979},{"date":"2018-11-30","close":5044.8247},{"date":"2018-12-03","close":4985.6133},{"date":"2018-12-04","close":4973.7715},{"date":"2018-12-05","close":4967.8501},{"date":"2018-12-06","close":4884.9541},{"date":"2018-12-07","close":4914.5596},{"date":"2018-12-10","close":4831.6631},{"date":"2018-12-11","close":4873.1123},{"date":"2018-12-12","close":4950.0864},{"date":"2018-12-13","close":4956.0078},{"date":"2018-12-14","close":4884.9541},{"date":"2018-12-17","close":4849.4268},{"date":"2018-12-18","close":4855.3481},{"date":"2018-12-19","close":4837.584},{"date":"2018-12-20","close":4867.1904},{"date":"2018-12-21","close":4914.5596},{"date":"2018-12-24","close":4938.2437},{"date":"2018-12-26","close":4914.5596},{"date":"2018-12-27","close":4946.2661},{"date":"2018-12-28","close":4946.2661},{"date":"2019-01-02","close":4838.4629},{"date":"2019-01-03","close":4832.1216},{"date":"2019-01-04","close":4806.7563},{"date":"2019-01-07","close":4920.9004},{"date":"2019-01-08","close":4939.9248},{"date":"2019-01-09","close":4977.9727},{"date":"2019-01-10","close":4965.2905},{"date":"2019-01-11","close":4939.9248},{"date":"2019-01-14","close":4939.9248},{"date":"2019-01-15","close":4939.9248},{"date":"2019-01-16","close":4933.5835},{"date":"2019-01-17","close":4914.5596},{"date":"2019-01-18","close":4920.9004},{"date":"2019-01-21","close":4882.8525},{"date":"2019-01-22","close":4908.2183},{"date":"2019-01-23","close":4914.5596},{"date":"2019-01-24","close":4927.2417},{"date":"2019-01-25","close":4920.9004},{"date":"2019-01-28","close":4927.2417},{"date":"2019-01-29","close":4895.5352},{"date":"2019-01-30","close":4901.877},{"date":"2019-01-31","close":4901.877},{"date":"2019-02-01","close":4908.2183},{"date":"2019-02-07","close":4908.2183},{"date":"2019-02-08","close":4895.5352},{"date":"2019-02-11","close":4838.4629},{"date":"2019-02-12","close":4851.1455},{"date":"2019-02-13","close":4889.1943},{"date":"2019-02-14","close":4889.1943},{"date":"2019-02-15","close":4882.8525},{"date":"2019-02-18","close":4882.8525},{"date":"2019-02-19","close":4927.2417},{"date":"2019-02-20","close":4939.9248},{"date":"2019-02-21","close":4927.2417},{"date":"2019-02-22","close":4927.2417},{"date":"2019-02-25","close":4920.9004},{"date":"2019-02-26","close":4908.2183},{"date":"2019-02-27","close":4908.2183},{"date":"2019-02-28","close":4876.5112},{"date":"2019-03-04","close":4914.5596},{"date":"2019-03-05","close":4933.5835},{"date":"2019-03-06","close":4939.9248},{"date":"2019-03-07","close":4933.5835},{"date":"2019-03-08","close":4908.2183},{"date":"2019-03-11","close":4895.5352},{"date":"2019-03-12","close":4882.8525},{"date":"2019-03-13","close":4889.1943},{"date":"2019-03-14","close":4895.5352},{"date":"2019-03-15","close":4914.5596},{"date":"2019-03-18","close":4933.5835},{"date":"2019-03-19","close":5016.0215},{"date":"2019-03-20","close":5047.728},{"date":"2019-03-21","close":4984.3145},{"date":"2019-03-22","close":5009.6797},{"date":"2019-03-25","close":4958.9487},{"date":"2019-03-26","close":4946.2661},{"date":"2019-03-27","close":4984.3145},{"date":"2019-03-28","close":4977.9727},{"date":"2019-03-29","close":4990.6553},{"date":"2019-04-01","close":4990.6553},{"date":"2019-04-02","close":5022.3633},{"date":"2019-04-03","close":5016.0215},{"date":"2019-04-04","close":5142.8486},{"date":"2019-04-05","close":5142.8486},{"date":"2019-04-08","close":5136.5073},{"date":"2019-04-09","close":5060.4106},{"date":"2019-04-10","close":5085.7764},{"date":"2019-04-11","close":5066.752},{"date":"2019-04-12","close":5123.8247},{"date":"2019-04-15","close":5117.4829},{"date":"2019-04-16","close":5098.4585},{"date":"2019-04-17","close":5130.166},{"date":"2019-04-18","close":5092.1177},{"date":"2019-04-19","close":5123.8247},{"date":"2019-04-22","close":5117.4829},{"date":"2019-04-23","close":5168.2139},{"date":"2019-04-24","close":5193.5791},{"date":"2019-04-25","close":5174.5557},{"date":"2019-04-26","close":5123.8247},{"date":"2019-04-29","close":5161.8726},{"date":"2019-04-30","close":5149.1895},{"date":"2019-05-02","close":5225.2861},{"date":"2019-05-03","close":5269.6758},{"date":"2019-05-07","close":5320.4072},{"date":"2019-05-08","close":5390.1621},{"date":"2019-05-09","close":5383.8203},{"date":"2019-05-10","close":5371.1382},{"date":"2019-05-13","close":5282.3584},{"date":"2019-05-14","close":5244.3105},{"date":"2019-05-15","close":5218.9453},{"date":"2019-05-16","close":5314.0649},{"date":"2019-05-17","close":5314.0649},{"date":"2019-05-20","close":5295.0415},{"date":"2019-05-21","close":5250.6523},{"date":"2019-05-22","close":5269.6758},{"date":"2019-05-23","close":5276.0171},{"date":"2019-05-24","close":5256.9932},{"date":"2019-05-27","close":5231.6279},{"date":"2019-05-28","close":5256.9932},{"date":"2019-05-29","close":5199.9209},{"date":"2019-05-30","close":5282.3584},{"date":"2019-05-31","close":5256.9932},{"date":"2019-06-03","close":5244.3105},{"date":"2019-06-04","close":5276.0171},{"date":"2019-06-05","close":5295.0415},{"date":"2019-06-07","close":5320.4072},{"date":"2019-06-10","close":5339.4312},{"date":"2019-06-11","close":5345.772},{"date":"2019-06-12","close":5377.479},{"date":"2019-06-13","close":5371.1382},{"date":"2019-06-14","close":5567.7202},{"date":"2019-06-17","close":5542.3545},{"date":"2019-06-18","close":5529.6719},{"date":"2019-06-19","close":5605.7686},{"date":"2019-06-20","close":5624.7925},{"date":"2019-06-21","close":5605.7686},{"date":"2019-06-24","close":5675.5234},{"date":"2019-06-25","close":5618.4512},{"date":"2019-06-26","close":5536.0137},{"date":"2019-06-27","close":5536.0137},{"date":"2019-06-28","close":5523.3311},{"date":"2019-07-01","close":5523.3311},{"date":"2019-07-02","close":5510.6479},{"date":"2019-07-03","close":5466.2588},{"date":"2019-07-04","close":5466.2588},{"date":"2019-07-05","close":5472.5996},{"date":"2019-07-08","close":5428.21},{"date":"2019-07-09","close":5358.4556},{"date":"2019-07-10","close":5358.4556},{"date":"2019-07-11","close":5371.1382},{"date":"2019-07-12","close":5377.479},{"date":"2019-07-15","close":5377.479},{"date":"2019-07-16","close":5364.7964},{"date":"2019-07-17","close":5345.772},{"date":"2019-07-18","close":5295.0415},{"date":"2019-07-19","close":5345.772},{"date":"2019-07-22","close":5326.7476},{"date":"2019-07-23","close":5326.7476},{"date":"2019-07-24","close":5352.1138},{"date":"2019-07-25","close":5301.3828},{"date":"2019-07-26","close":5269.6758},{"date":"2019-07-29","close":5199.9209},{"date":"2019-07-30","close":5206.2617},{"date":"2019-07-31","close":5244.3105},{"date":"2019-08-01","close":5212.6035},{"date":"2019-08-02","close":5199.9209},{"date":"2019-08-05","close":5117.4829},{"date":"2019-08-06","close":5073.0938},{"date":"2019-08-07","close":5041.3867},{"date":"2019-08-08","close":5130.166},{"date":"2019-08-09","close":5174.5557},{"date":"2019-08-12","close":5149.1895},{"date":"2019-08-13","close":5060.4106},{"date":"2019-08-14","close":5009.6797},{"date":"2019-08-16","close":4965.2905},{"date":"2019-08-19","close":4977.9727},{"date":"2019-08-20","close":5060.4106},{"date":"2019-08-21","close":5066.752},{"date":"2019-08-22","close":5054.0693},{"date":"2019-08-23","close":5028.7041},{"date":"2019-08-26","close":4952.6079},{"date":"2019-08-27","close":5035.0454},{"date":"2019-08-28","close":5028.7041},{"date":"2019-08-29","close":5003.3384},{"date":"2019-08-30","close":5047.728},{"date":"2019-09-02","close":5073.0938},{"date":"2019-09-03","close":5174.5557},{"date":"2019-09-04","close":5168.2139},{"date":"2019-09-05","close":5199.9209},{"date":"2019-09-06","close":5130.166},{"date":"2019-09-09","close":5155.5317},{"date":"2019-09-10","close":5174.5557},{"date":"2019-09-11","close":5187.2383},{"date":"2019-09-16","close":5206.2617},{"date":"2019-09-17","close":5212.6035},{"date":"2019-09-18","close":5212.6035},{"date":"2019-09-19","close":5231.6279},{"date":"2019-09-20","close":5231.6279},{"date":"2019-09-23","close":5237.9692},{"date":"2019-09-24","close":5218.9453},{"date":"2019-09-25","close":5193.5791},{"date":"2019-09-26","close":5193.5791},{"date":"2019-09-27","close":5168.2139},{"date":"2019-09-30","close":5142.8486},{"date":"2019-10-01","close":5149.1895},{"date":"2019-10-02","close":5073.0938},{"date":"2019-10-04","close":5060.4106},{"date":"2019-10-07","close":5073.0938},{"date":"2019-10-08","close":5066.752},{"date":"2019-10-10","close":5028.7041},{"date":"2019-10-11","close":5060.4106},{"date":"2019-10-14","close":5111.1416},{"date":"2019-10-15","close":5123.8247},{"date":"2019-10-16","close":5168.2139},{"date":"2019-10-17","close":5174.5557},{"date":"2019-10-18","close":5161.8726},{"date":"2019-10-21","close":5168.2139},{"date":"2019-10-22","close":5168.2139},{"date":"2019-10-23","close":5168.2139},{"date":"2019-10-24","close":5155.5317},{"date":"2019-10-25","close":5161.8726},{"date":"2019-10-28","close":5180.8965},{"date":"2019-10-29","close":5155.5317},{"date":"2019-10-30","close":5149.1895},{"date":"2019-10-31","close":5174.5557},{"date":"2019-11-01","close":5168.2139},{"date":"2019-11-04","close":5180.8965},{"date":"2019-11-05","close":5187.2383},{"date":"2019-11-06","close":5199.9209},{"date":"2019-11-07","close":5212.6035},{"date":"2019-11-08","close":5256.9932},{"date":"2019-11-11","close":5231.6279},{"date":"2019-11-12","close":5199.9209},{"date":"2019-11-13","close":5225.2861},{"date":"2019-11-14","close":5136.5073},{"date":"2019-11-15","close":5136.5073},{"date":"2019-11-18","close":5123.8247},{"date":"2019-11-19","close":5117.4829},{"date":"2019-11-20","close":5123.8247},{"date":"2019-11-21","close":5092.1177},{"date":"2019-11-22","close":5098.4585},{"date":"2019-11-25","close":5149.1895},{"date":"2019-11-26","close":5149.1895},{"date":"2019-11-27","close":5142.8486},{"date":"2019-11-28","close":5155.5317},{"date":"2019-11-29","close":5155.5317},{"date":"2019-12-02","close":5136.5073},{"date":"2019-12-03","close":5104.8008},{"date":"2019-12-04","close":5104.8008},{"date":"2019-12-05","close":5092.1177},{"date":"2019-12-06","close":5117.4829},{"date":"2019-12-09","close":5123.8247},{"date":"2019-12-10","close":5136.5073},{"date":"2019-12-11","close":5123.8247},{"date":"2019-12-12","close":5142.8486},{"date":"2019-12-13","close":5111.1416},{"date":"2019-12-16","close":5155.5317},{"date":"2019-12-17","close":5161.8726},{"date":"2019-12-18","close":5231.6279},{"date":"2019-12-19","close":5199.9209},{"date":"2019-12-20","close":5193.5791},{"date":"2019-12-23","close":5168.2139},{"date":"2019-12-24","close":5193.5791},{"date":"2019-12-26","close":5187.2383},{"date":"2019-12-27","close":5323.2075},{"date":"2019-12-30","close":5323.2075},{"date":"2020-01-02","close":5248.4248},{"date":"2020-01-03","close":5302.812},{"date":"2020-01-06","close":5255.2227},{"date":"2020-01-07","close":5248.4248},{"date":"2020-01-08","close":5153.2456},{"date":"2020-01-09","close":5112.4546},{"date":"2020-01-10","close":5146.4473},{"date":"2020-01-13","close":5153.2456},{"date":"2020-01-14","close":5146.4473},{"date":"2020-01-15","close":5180.4395},{"date":"2020-01-16","close":5180.4395},{"date":"2020-01-17","close":5166.8428},{"date":"2020-01-20","close":5166.8428},{"date":"2020-01-21","close":5173.6406},{"date":"2020-01-22","close":5160.0439},{"date":"2020-01-23","close":5166.8428},{"date":"2020-01-28","close":5037.6714},{"date":"2020-01-29","close":5139.6484},{"date":"2020-01-30","close":5146.4473},{"date":"2020-01-31","close":5132.8506},{"date":"2020-02-03","close":5098.8579},{"date":"2020-02-04","close":5112.4546},{"date":"2020-02-05","close":5119.2534},{"date":"2020-02-06","close":5153.2456},{"date":"2020-02-07","close":5214.4321},{"date":"2020-02-10","close":5214.4321},{"date":"2020-02-11","close":5228.0288},{"date":"2020-02-12","close":5234.8271},{"date":"2020-02-13","close":5221.2305},{"date":"2020-02-14","close":5221.2305},{"date":"2020-02-17","close":5207.6333},{"date":"2020-02-18","close":5187.2383},{"date":"2020-02-19","close":5200.8345},{"date":"2020-02-20","close":5194.0366},{"date":"2020-02-21","close":5119.2534},{"date":"2020-02-24","close":5044.4702},{"date":"2020-02-25","close":5037.6714},{"date":"2020-02-26","close":4983.2832},{"date":"2020-02-27","close":4949.291},{"date":"2020-02-28","close":4860.9111},{"date":"2020-03-02","close":4888.105},{"date":"2020-03-03","close":4922.0972},{"date":"2020-03-04","close":5030.873},{"date":"2020-03-05","close":5030.873},{"date":"2020-03-06","close":5030.873},{"date":"2020-03-09","close":5030.873},{"date":"2020-03-10","close":4908.5005},{"date":"2020-03-11","close":4860.9111},{"date":"2020-03-12","close":4860.9111},{"date":"2020-03-13","close":4520.9878},{"date":"2020-03-16","close":4616.166},{"date":"2020-03-17","close":4568.5767},{"date":"2020-03-18","close":4520.9878},{"date":"2020-03-19","close":4051.8921},{"date":"2020-03-20","close":4276.2422},{"date":"2020-03-23","close":4174.2651},{"date":"2020-03-24","close":4303.436},{"date":"2020-03-25","close":4385.0176},{"date":"2020-03-26","close":4425.8091},{"date":"2020-03-27","close":4588.9717},{"date":"2020-03-30","close":4622.9648},{"date":"2020-03-31","close":4718.1431},{"date":"2020-04-01","close":4752.1353},{"date":"2020-04-02","close":4758.9336},{"date":"2020-04-03","close":4813.3218},{"date":"2020-04-06","close":4840.5156},{"date":"2020-04-07","close":4915.2988},{"date":"2020-04-08","close":4894.9033},{"date":"2020-04-09","close":4894.9033},{"date":"2020-04-10","close":4894.9033},{"date":"2020-04-13","close":4854.1123},{"date":"2020-04-14","close":4874.5083},{"date":"2020-04-16","close":4847.3145},{"date":"2020-04-17","close":4894.9033},{"date":"2020-04-20","close":4874.5083},{"date":"2020-04-21","close":4881.3066},{"date":"2020-04-22","close":4826.9189},{"date":"2020-04-23","close":4847.3145},{"date":"2020-04-24","close":4860.9111},{"date":"2020-04-27","close":5017.2764},{"date":"2020-04-28","close":5024.0747},{"date":"2020-04-29","close":5146.4473},{"date":"2020-05-04","close":5119.2534},{"date":"2020-05-06","close":5119.2534},{"date":"2020-05-07","close":5194.0366},{"date":"2020-05-08","close":5207.6333},{"date":"2020-05-11","close":5180.4395},{"date":"2020-05-12","close":5200.8345},{"date":"2020-05-13","close":5139.6484},{"date":"2020-05-14","close":5078.4624},{"date":"2020-05-15","close":5078.4624},{"date":"2020-05-18","close":5078.4624},{"date":"2020-05-19","close":5126.0518},{"date":"2020-05-20","close":5228.0288},{"date":"2020-05-21","close":5296.0137},{"date":"2020-05-22","close":5282.417},{"date":"2020-05-25","close":5275.6182},{"date":"2020-05-26","close":5282.417},{"date":"2020-05-27","close":5275.6182},{"date":"2020-05-28","close":5268.8198},{"date":"2020-05-29","close":5275.6182},{"date":"2020-06-01","close":5343.603},{"date":"2020-06-02","close":5425.1846},{"date":"2020-06-03","close":5357.2002},{"date":"2020-06-04","close":5336.8047},{"date":"2020-06-05","close":5336.8047},{"date":"2020-06-08","close":5350.4014},{"date":"2020-06-09","close":5336.8047},{"date":"2020-06-10","close":5302.812},{"date":"2020-06-11","close":5275.6182},{"date":"2020-06-12","close":5187.2383},{"date":"2020-06-15","close":5112.4546},{"date":"2020-06-16","close":5180.4395},{"date":"2020-06-17","close":5166.8428},{"date":"2020-06-18","close":5214.4321},{"date":"2020-06-19","close":5323.2075},{"date":"2020-06-22","close":5323.2075},{"date":"2020-06-23","close":5323.2075},{"date":"2020-06-24","close":5302.812},{"date":"2020-06-25","close":5282.417},{"date":"2020-06-26","close":5282.417},{"date":"2020-06-29","close":5262.021},{"date":"2020-06-30","close":5255.2227},{"date":"2020-07-01","close":5214.4321},{"date":"2020-07-02","close":5234.8271},{"date":"2020-07-03","close":5241.626},{"date":"2020-07-06","close":5262.021},{"date":"2020-07-07","close":5289.2148},{"date":"2020-07-08","close":5268.8198},{"date":"2020-07-09","close":5289.2148},{"date":"2020-07-10","close":5309.6108},{"date":"2020-07-13","close":5302.812},{"date":"2020-07-14","close":5302.812},{"date":"2020-07-15","close":5330.0059},{"date":"2020-07-16","close":5343.603},{"date":"2020-07-17","close":5330.0059},{"date":"2020-07-20","close":5357.2002},{"date":"2020-07-21","close":5357.2002},{"date":"2020-07-22","close":5343.603},{"date":"2020-07-23","close":5282.417},{"date":"2020-07-24","close":5323.2075},{"date":"2020-07-27","close":5330.0059},{"date":"2020-07-28","close":5370.7969},{"date":"2020-07-29","close":5397.9907},{"date":"2020-07-30","close":5452.3789},{"date":"2020-07-31","close":5418.3862},{"date":"2020-08-03","close":5431.9829},{"date":"2020-08-04","close":5384.394},{"date":"2020-08-05","close":5377.5952},{"date":"2020-08-06","close":5425.1846},{"date":"2020-08-07","close":5459.1768},{"date":"2020-08-10","close":5506.7666},{"date":"2020-08-11","close":5506.7666},{"date":"2020-08-12","close":5465.9756},{"date":"2020-08-13","close":5438.7822},{"date":"2020-08-14","close":5438.7822},{"date":"2020-08-18","close":5370.7969},{"date":"2020-08-19","close":5425.1846},{"date":"2020-08-20","close":5363.998},{"date":"2020-08-21","close":5384.394},{"date":"2020-08-24","close":5370.7969},{"date":"2020-08-25","close":5404.7891},{"date":"2020-08-26","close":5411.5884},{"date":"2020-08-27","close":5384.394},{"date":"2020-08-28","close":5377.5952},{"date":"2020-08-31","close":5397.9907},{"date":"2020-09-01","close":5404.7891},{"date":"2020-09-02","close":5438.7822},{"date":"2020-09-03","close":5438.7822},{"date":"2020-09-04","close":5438.7822},{"date":"2020-09-07","close":5418.3862},{"date":"2020-09-08","close":5472.7744},{"date":"2020-09-09","close":5438.7822},{"date":"2020-09-10","close":5459.1768},{"date":"2020-09-11","close":5479.5723},{"date":"2020-09-14","close":5479.5723},{"date":"2020-09-15","close":5499.9683},{"date":"2020-09-16","close":5465.9756},{"date":"2020-09-17","close":5472.7744},{"date":"2020-09-18","close":5479.5723},{"date":"2020-09-21","close":5472.7744},{"date":"2020-09-22","close":5465.9756},{"date":"2020-09-23","close":5459.1768},{"date":"2020-09-24","close":5438.7822},{"date":"2020-09-25","close":5404.7891},{"date":"2020-09-28","close":5438.7822},{"date":"2020-09-29","close":5431.9829},{"date":"2020-10-05","close":5445.5801},{"date":"2020-10-06","close":5465.9756},{"date":"2020-10-07","close":5465.9756},{"date":"2020-10-08","close":5465.9756},{"date":"2020-10-12","close":5465.9756},{"date":"2020-10-13","close":5452.3789},{"date":"2020-10-14","close":5438.7822},{"date":"2020-10-15","close":5438.7822},{"date":"2020-10-16","close":5520.3633},{"date":"2020-10-19","close":5486.3706},{"date":"2020-10-20","close":5513.5649},{"date":"2020-10-21","close":5574.751},{"date":"2020-10-22","close":5608.7437},{"date":"2020-10-23","close":5622.3403},{"date":"2020-10-26","close":5595.1465},{"date":"2020-10-27","close":5588.3481},{"date":"2020-10-28","close":5608.7437},{"date":"2020-10-29","close":5608.7437},{"date":"2020-10-30","close":5561.1538},{"date":"2020-11-02","close":5608.7437},{"date":"2020-11-03","close":5717.519},{"date":"2020-11-04","close":5717.519},{"date":"2020-11-05","close":5744.7129},{"date":"2020-11-06","close":5717.519},{"date":"2020-11-09","close":5751.5112},{"date":"2020-11-10","close":5792.3027},{"date":"2020-11-11","close":5839.8916},{"date":"2020-11-12","close":5785.5039},{"date":"2020-11-13","close":5703.9224},{"date":"2020-11-16","close":5724.3184},{"date":"2020-11-17","close":5799.1006},{"date":"2020-11-18","close":5833.0938},{"date":"2020-11-19","close":5805.8994},{"date":"2020-11-20","close":5894.2798},{"date":"2020-11-23","close":5914.6753},{"date":"2020-11-24","close":5975.8613},{"date":"2020-11-25","close":5975.8613},{"date":"2020-11-26","close":6084.6377},{"date":"2020-11-27","close":6023.4507},{"date":"2020-11-30","close":6111.8311},{"date":"2020-12-01","close":6077.8389},{"date":"2020-12-02","close":6084.6377},{"date":"2020-12-03","close":6023.4507},{"date":"2020-12-04","close":5996.2563},{"date":"2020-12-07","close":5969.0625},{"date":"2020-12-08","close":5948.668},{"date":"2020-12-09","close":5935.0703},{"date":"2020-12-10","close":5935.0703},{"date":"2020-12-11","close":5941.8687},{"date":"2020-12-14","close":5955.4658},{"date":"2020-12-15","close":5989.4585},{"date":"2020-12-16","close":6003.0552},{"date":"2020-12-17","close":6009.854},{"date":"2020-12-18","close":6064.2417},{"date":"2020-12-21","close":6057.4434},{"date":"2020-12-22","close":6050.6445},{"date":"2020-12-23","close":6057.4434},{"date":"2020-12-24","close":6091.4351},{"date":"2020-12-28","close":6173.0176},{"date":"2020-12-29","close":6093.4116},{"date":"2020-12-30","close":5992.0962},{"date":"2021-01-04","close":5919.728},{"date":"2021-01-05","close":6057.228},{"date":"2021-01-06","close":5970.3857},{"date":"2021-01-07","close":5992.0957},{"date":"2021-01-08","close":5912.4907},{"date":"2021-01-11","close":5840.123},{"date":"2021-01-12","close":5818.4126},{"date":"2021-01-13","close":5869.0703},{"date":"2021-01-14","close":5847.3599},{"date":"2021-01-15","close":5869.0703},{"date":"2021-01-18","close":5796.7021},{"date":"2021-01-19","close":5861.833},{"date":"2021-01-20","close":5854.5962},{"date":"2021-01-21","close":5847.3599},{"date":"2021-01-22","close":5825.6494},{"date":"2021-01-25","close":5854.5962},{"date":"2021-01-26","close":5905.2544},{"date":"2021-01-27","close":5934.2017},{"date":"2021-01-28","close":5963.1489},{"date":"2021-01-29","close":6513.1479},{"date":"2021-02-01","close":6932.8843},{"date":"2021-02-02","close":6657.8843},{"date":"2021-02-03","close":6737.4897},{"date":"2021-02-04","close":6419.0688},{"date":"2021-02-05","close":6766.437},{"date":"2021-02-08","close":6614.4634},{"date":"2021-02-09","close":6527.6221},{"date":"2021-02-10","close":6585.5166},{"date":"2021-02-15","close":6585.5166},{"date":"2021-02-16","close":6462.4907},{"date":"2021-02-17","close":6390.1221},{"date":"2021-02-18","close":6310.5166},{"date":"2021-02-19","close":6288.8062},{"date":"2021-02-22","close":6245.3862},{"date":"2021-02-23","close":6230.9116},{"date":"2021-02-24","close":6194.7275},{"date":"2021-02-25","close":6310.5166},{"date":"2021-02-26","close":6310.5166},{"date":"2021-03-02","close":6346.7012},{"date":"2021-03-03","close":6650.6479},{"date":"2021-03-04","close":6730.2534},{"date":"2021-03-05","close":6628.9375},{"date":"2021-03-08","close":7671.0415},{"date":"2021-03-09","close":8901.3027},{"date":"2021-03-10","close":11542.7461},{"date":"2021-03-11","close":13243.4023},{"date":"2021-03-12","close":11687.4824},{"date":"2021-03-15","close":11578.9307},{"date":"2021-03-16","close":11651.2988},{"date":"2021-03-17","close":11217.0889},{"date":"2021-03-18","close":11434.1934},{"date":"2021-03-19","close":11398.0098},{"date":"2021-03-22","close":12338.7979},{"date":"2021-03-23","close":12411.165},{"date":"2021-03-24","close":12990.1133},{"date":"2021-03-25","close":13315.7686},{"date":"2021-03-26","close":13171.0332},{"date":"2021-03-29","close":13424.3232},{"date":"2021-03-30","close":17440.7637},{"date":"2021-03-31","close":16825.6328},{"date":"2021-04-01","close":17006.5547},{"date":"2021-04-02","close":16174.3203},{"date":"2021-04-05","close":15414.4512},{"date":"2021-04-06","close":15450.6348},{"date":"2021-04-07","close":16282.8721},{"date":"2021-04-08","close":15305.8975},{"date":"2021-04-09","close":14582.2158},{"date":"2021-04-12","close":14328.9277},{"date":"2021-04-13","close":13677.6113},{"date":"2021-04-14","close":13677.6113},{"date":"2021-04-15","close":12881.5605},{"date":"2021-04-16","close":13026.2959},{"date":"2021-04-19","close":12809.1914},{"date":"2021-04-20","close":13243.4023},{"date":"2021-04-21","close":12628.2695},{"date":"2021-04-22","close":12374.9824},{"date":"2021-04-23","close":12592.0879},{"date":"2021-04-26","close":12157.877},{"date":"2021-04-27","close":12592.0879},{"date":"2021-04-28","close":13279.585},{"date":"2021-04-29","close":12953.9277},{"date":"2021-04-30","close":13424.3232},{"date":"2021-05-03","close":12736.8232},{"date":"2021-05-04","close":12194.0605},{"date":"2021-05-06","close":12447.3496},{"date":"2021-05-07","close":13098.665},{"date":"2021-05-10","close":13171.0332},{"date":"2021-05-11","close":13098.665},{"date":"2021-05-12","close":12881.5605},{"date":"2021-05-13","close":14546.0303},{"date":"2021-05-14","close":14473.6631},{"date":"2021-05-17","close":15342.083},{"date":"2021-05-18","close":15016.4258},{"date":"2021-05-20","close":14835.5029},{"date":"2021-05-21","close":13460.5068},{"date":"2021-05-24","close":13207.2168},{"date":"2021-05-25","close":13098.665},{"date":"2021-05-26","close":14111.8213},{"date":"2021-05-27","close":13894.7168},{"date":"2021-05-28","close":14509.8467},{"date":"2021-05-31","close":14582.2158},{"date":"2021-06-01","close":15016.4258},{"date":"2021-06-02","close":15703.9229},{"date":"2021-06-03","close":15342.083},{"date":"2021-06-04","close":14546.0303},{"date":"2021-06-07","close":14039.4531},{"date":"2021-06-08","close":14328.9277},{"date":"2021-06-09","close":14256.5576},{"date":"2021-06-10","close":13134.8486},{"date":"2021-06-11","close":13315.7686},{"date":"2021-06-14","close":13424.3232},{"date":"2021-06-15","close":13062.4805},{"date":"2021-06-16","close":13605.2432},{"date":"2021-06-17","close":13496.6895},{"date":"2021-06-18","close":13569.0586},{"date":"2021-06-21","close":12917.7441},{"date":"2021-06-22","close":12555.9023},{"date":"2021-06-23","close":12447.3496},{"date":"2021-06-24","close":12990.1133},{"date":"2021-06-25","close":13134.8486},{"date":"2021-06-28","close":12953.9277},{"date":"2021-06-29","close":12555.9023},{"date":"2021-06-30","close":12302.6133},{"date":"2021-07-01","close":11940.7715},{"date":"2021-07-02","close":11506.5625},{"date":"2021-07-05","close":11217.0889},{"date":"2021-07-06","close":11578.9307},{"date":"2021-07-07","close":11434.1934},{"date":"2021-07-08","close":11180.9043},{"date":"2021-07-09","close":11144.7207},{"date":"2021-07-12","close":11217.0889},{"date":"2021-07-13","close":11470.377},{"date":"2021-07-14","close":11398.0098},{"date":"2021-07-15","close":11217.0889},{"date":"2021-07-16","close":10963.7988},{"date":"2021-07-19","close":10819.0635},{"date":"2021-07-20","close":10710.5107},{"date":"2021-07-21","close":10529.5898},{"date":"2021-07-22","close":10638.1416},{"date":"2021-07-23","close":10529.5898},{"date":"2021-07-26","close":10963.7988},{"date":"2021-07-27","close":11217.0889},{"date":"2021-07-28","close":11072.3516},{"date":"2021-07-29","close":11144.7207},{"date":"2021-07-30","close":10927.6152},{"date":"2021-08-02","close":10819.0635},{"date":"2021-08-03","close":10421.0381},{"date":"2021-08-04","close":10493.4062},{"date":"2021-08-05","close":10565.7734},{"date":"2021-08-06","close":10240.1162},{"date":"2021-08-09","close":10059.1963},{"date":"2021-08-10","close":9878.2744},{"date":"2021-08-11","close":9805.9062},{"date":"2021-08-12","close":9878.2744},{"date":"2021-08-13","close":9733.5391},{"date":"2021-08-17","close":9335.5137},{"date":"2021-08-18","close":9407.8809},{"date":"2021-08-19","close":8973.6709},{"date":"2021-08-20","close":8828.9346},{"date":"2021-08-23","close":8937.4873},{"date":"2021-08-24","close":9407.8809},{"date":"2021-08-25","close":9407.8809},{"date":"2021-08-26","close":10891.4316},{"date":"2021-08-27","close":11108.5361},{"date":"2021-08-30","close":10601.958},{"date":"2021-08-31","close":10167.748},{"date":"2021-09-01","close":10240.1162},{"date":"2021-09-02","close":10276.3008},{"date":"2021-09-03","close":10167.748},{"date":"2021-09-06","close":10131.5635},{"date":"2021-09-07","close":9769.7217},{"date":"2021-09-08","close":9878.2744},{"date":"2021-09-09","close":9805.9062},{"date":"2021-09-10","close":9444.0645},{"date":"2021-09-13","close":9263.1445},{"date":"2021-09-14","close":9552.6162},{"date":"2021-09-15","close":9516.4346},{"date":"2021-09-16","close":9190.7754},{"date":"2021-09-17","close":9154.5908},{"date":"2021-09-23","close":9552.6162},{"date":"2021-09-24","close":9335.5137},{"date":"2021-09-27","close":9263.1445},{"date":"2021-09-28","close":9046.0391},{"date":"2021-09-29","close":9226.96},{"date":"2021-09-30","close":9335.5137},{"date":"2021-10-01","close":9444.0645},{"date":"2021-10-05","close":9407.8809},{"date":"2021-10-06","close":8756.5654},{"date":"2021-10-07","close":8973.6709},{"date":"2021-10-08","close":9263.1445},{"date":"2021-10-12","close":9082.2236},{"date":"2021-10-13","close":9335.5137},{"date":"2021-10-14","close":9950.6436},{"date":"2021-10-15","close":10203.9326},{"date":"2021-10-18","close":10059.1963},{"date":"2021-10-19","close":10131.5635},{"date":"2021-10-20","close":10203.9326},{"date":"2021-10-21","close":10167.748},{"date":"2021-10-22","close":10384.8525},{"date":"2021-10-25","close":10746.6934},{"date":"2021-10-26","close":10384.8525},{"date":"2021-10-27","close":10131.5635},{"date":"2021-10-28","close":10131.5635},{"date":"2021-10-29","close":10131.5635},{"date":"2021-11-01","close":10276.3008},{"date":"2021-11-02","close":10167.748},{"date":"2021-11-03","close":10059.1963},{"date":"2021-11-04","close":9805.9062},{"date":"2021-11-05","close":9986.8271},{"date":"2021-11-08","close":10421.0381},{"date":"2021-11-09","close":10023.0117},{"date":"2021-11-10","close":9697.3545},{"date":"2021-11-11","close":9552.6162},{"date":"2021-11-12","close":9842.0908},{"date":"2021-11-15","close":9950.6436},{"date":"2021-11-16","close":9697.3545},{"date":"2021-11-17","close":9588.8018},{"date":"2021-11-18","close":9263.1445},{"date":"2021-11-19","close":9407.8809},{"date":"2021-11-22","close":9769.7217},{"date":"2021-11-23","close":9624.9863},{"date":"2021-11-24","close":9588.8018},{"date":"2021-11-25","close":9226.96},{"date":"2021-11-26","close":8684.1973},{"date":"2021-11-29","close":8069.0669},{"date":"2021-11-30","close":7960.5151},{"date":"2021-12-01","close":8032.8828},{"date":"2021-12-02","close":8213.8027},{"date":"2021-12-03","close":8611.8301},{"date":"2021-12-06","close":8720.3818},{"date":"2021-12-07","close":8865.1182},{"date":"2021-12-08","close":8828.9346},{"date":"2021-12-09","close":8828.9346},{"date":"2021-12-10","close":8901.3027},{"date":"2021-12-13","close":8865.1182},{"date":"2021-12-14","close":8865.1182},{"date":"2021-12-15","close":8901.3027},{"date":"2021-12-16","close":8756.5654},{"date":"2021-12-17","close":9226.96},{"date":"2021-12-20","close":9480.249},{"date":"2021-12-21","close":9480.249},{"date":"2021-12-22","close":9263.1445},{"date":"2021-12-23","close":9118.4082},{"date":"2021-12-24","close":9118.4082},{"date":"2021-12-27","close":9226.96},{"date":"2021-12-28","close":9263.1445},{"date":"2021-12-29","close":9263.1436},{"date":"2021-12-30","close":9263.1436},{"date":"2022-01-03","close":12100.0},{"date":"2022-01-04","close":9148.7842},{"date":"2022-01-05","close":8767.585},{"date":"2022-01-06","close":9072.5449},{"date":"2022-01-07","close":9415.624},{"date":"2022-01-10","close":10597.3418},{"date":"2022-01-11","close":10940.4209},{"date":"2022-01-12","close":10521.1016},{"date":"2022-01-13","close":10101.7822},{"date":"2022-01-14","close":9873.0635},{"date":"2022-01-17","close":10597.3418},{"date":"2022-01-18","close":10826.0615},{"date":"2022-01-19","close":10559.2217},{"date":"2022-01-20","close":10597.3418},{"date":"2022-01-21","close":10521.1016},{"date":"2022-01-24","close":9911.1826},{"date":"2022-01-25","close":9377.5049},{"date":"2022-01-26","close":9377.5049},{"date":"2022-01-27","close":9415.624},{"date":"2022-01-28","close":9568.1025},{"date":"2022-02-03","close":9758.7031},{"date":"2022-02-04","close":10292.3818},{"date":"2022-02-07","close":10597.3418},{"date":"2022-02-08","close":10597.3418},{"date":"2022-02-09","close":10597.3418},{"date":"2022-02-10","close":10597.3418},{"date":"2022-02-11","close":10978.542},{"date":"2022-02-14","close":9987.4229},{"date":"2022-02-15","close":9834.9434},{"date":"2022-02-16","close":10254.2617},{"date":"2022-02-17","close":10216.1436},{"date":"2022-02-18","close":10444.8623},{"date":"2022-02-21","close":10292.3818},{"date":"2022-02-22","close":10292.3818},{"date":"2022-02-23","close":9873.0635},{"date":"2022-02-24","close":9263.1436},{"date":"2022-02-25","close":9529.9834},{"date":"2022-02-28","close":9529.9834},{"date":"2022-03-02","close":9301.2637},{"date":"2022-03-03","close":9529.9834},{"date":"2022-03-04","close":9529.9834},{"date":"2022-03-07","close":8996.3047},{"date":"2022-03-08","close":8805.7051},{"date":"2022-03-10","close":8805.7051},{"date":"2022-03-11","close":9263.1436},{"date":"2022-03-14","close":9186.9043},{"date":"2022-03-15","close":9186.9043},{"date":"2022-03-16","close":9186.9043},{"date":"2022-03-17","close":9186.9043},{"date":"2022-03-18","close":9263.1436},{"date":"2022-03-21","close":9263.1436},{"date":"2022-03-22","close":9225.0244},{"date":"2022-03-23","close":9568.1025},{"date":"2022-03-24","close":9415.624},{"date":"2022-03-25","close":9453.7441},{"date":"2022-03-28","close":9453.7441},{"date":"2022-03-29","close":9415.624},{"date":"2022-03-30","close":9415.624},{"date":"2022-03-31","close":9453.7441},{"date":"2022-04-01","close":9377.5049},{"date":"2022-04-04","close":9377.5049},{"date":"2022-04-05","close":9415.624},{"date":"2022-04-06","close":9415.624},{"date":"2022-04-07","close":9682.4629},{"date":"2022-04-08","close":9834.9434},{"date":"2022-04-11","close":9758.7031},{"date":"2022-04-12","close":9682.4629},{"date":"2022-04-13","close":9758.7031},{"date":"2022-04-14","close":9682.4629},{"date":"2022-04-15","close":9529.9834},{"date":"2022-04-18","close":9529.9834},{"date":"2022-04-19","close":9529.9834},{"date":"2022-04-20","close":9606.2246},{"date":"2022-04-21","close":9453.7441},{"date":"2022-04-22","close":9415.624},{"date":"2022-04-25","close":9072.5449},{"date":"2022-04-26","close":9263.1436},{"date":"2022-04-27","close":9186.9043},{"date":"2022-04-28","close":9263.1436},{"date":"2022-04-29","close":9301.2637},{"date":"2022-05-02","close":9301.2637},{"date":"2022-05-03","close":9301.2637},{"date":"2022-05-04","close":9339.3848},{"date":"2022-05-06","close":9225.0244},{"date":"2022-05-09","close":11750.0},{"date":"2022-05-10","close":8920.0645},{"date":"2022-05-11","close":8881.9443},{"date":"2022-05-12","close":8653.2246},{"date":"2022-05-13","close":8653.2246},{"date":"2022-05-16","close":8538.8652},{"date":"2022-05-17","close":8386.3857},{"date":"2022-05-18","close":8272.0254},{"date":"2022-05-19","close":8157.666},{"date":"2022-05-20","close":8310.1465},{"date":"2022-05-23","close":8348.2656},{"date":"2022-05-24","close":8348.2656},{"date":"2022-05-25","close":8348.2656},{"date":"2022-05-26","close":8310.1465},{"date":"2022-05-27","close":8310.1465},{"date":"2022-05-30","close":8424.5049},{"date":"2022-05-31","close":8386.3857},{"date":"2022-06-02","close":8272.0254},{"date":"2022-06-03","close":8348.2656},{"date":"2022-06-07","close":8195.7861},{"date":"2022-06-08","close":8119.5459},{"date":"2022-06-09","close":7967.0669},{"date":"2022-06-10","close":8005.186},{"date":"2022-06-13","close":7700.2271},{"date":"2022-06-14","close":7776.4668},{"date":"2022-06-15","close":7623.9868},{"date":"2022-06-16","close":7601.1152},{"date":"2022-06-17","close":7593.4917},{"date":"2022-06-20","close":7166.5479},{"date":"2022-06-21","close":7113.1797},{"date":"2022-06-22","close":6823.4683},{"date":"2022-06-23","close":6472.7651},{"date":"2022-06-24","close":6571.8765},{"date":"2022-06-27","close":6770.1006},{"date":"2022-06-28","close":6777.7241},{"date":"2022-06-29","close":6823.4683},{"date":"2022-06-30","close":6587.124},{"date":"2022-07-01","close":6427.021},{"date":"2022-07-04","close":6388.9014},{"date":"2022-07-05","close":6518.5088},{"date":"2022-07-06","close":6472.7651},{"date":"2022-07-07","close":6518.5088},{"date":"2022-07-08","close":6609.9971},{"date":"2022-07-11","close":6556.6284},{"date":"2022-07-12","close":6388.9014},{"date":"2022-07-13","close":6975.9487},{"date":"2022-07-14","close":6815.8442},{"date":"2022-07-15","close":6869.2124},{"date":"2022-07-18","close":7852.7061},{"date":"2022-07-19","close":8119.5459},{"date":"2022-07-20","close":7890.8262},{"date":"2022-07-21","close":8081.4268},{"date":"2022-07-22","close":7967.0669},{"date":"2022-07-25","close":7852.7061},{"date":"2022-07-26","close":7852.7061},{"date":"2022-07-27","close":8005.186},{"date":"2022-07-28","close":7852.7061},{"date":"2022-07-29","close":7890.8262},{"date":"2022-08-01","close":7890.8262},{"date":"2022-08-02","close":7814.5869},{"date":"2022-08-03","close":7776.4668},{"date":"2022-08-04","close":7776.4668},{"date":"2022-08-05","close":7852.7061},{"date":"2022-08-08","close":7967.0669},{"date":"2022-08-09","close":8005.186},{"date":"2022-08-10","close":7852.7061},{"date":"2022-08-11","close":7890.8262},{"date":"2022-08-12","close":7928.9468},{"date":"2022-08-16","close":7852.7061},{"date":"2022-08-17","close":7814.5869},{"date":"2022-08-18","close":7738.3472},{"date":"2022-08-19","close":7662.106},{"date":"2022-08-22","close":7562.9951},{"date":"2022-08-23","close":7555.3706},{"date":"2022-08-24","close":7852.7061},{"date":"2022-08-25","close":7662.106},{"date":"2022-08-26","close":7585.8672},{"date":"2022-08-29","close":9377.5049},{"date":"2022-08-30","close":9568.1025},{"date":"2022-08-31","close":8996.3047},{"date":"2022-09-01","close":9834.9434},{"date":"2022-09-02","close":9568.1025},{"date":"2022-09-05","close":9606.2246},{"date":"2022-09-06","close":9301.2637},{"date":"2022-09-07","close":9720.584},{"date":"2022-09-08","close":9568.1025},{"date":"2022-09-13","close":9263.1436},{"date":"2022-09-14","close":10635.4619},{"date":"2022-09-15","close":11283.501},{"date":"2022-09-16","close":11664.7002},{"date":"2022-09-19","close":12236.499},{"date":"2022-09-20","close":11435.9805},{"date":"2022-09-21","close":10864.1807},{"date":"2022-09-22","close":10101.7822},{"date":"2022-09-23","close":10826.0615},{"date":"2022-09-26","close":11817.1797},{"date":"2022-09-27","close":10826.0615},{"date":"2022-09-28","close":13037.0176},{"date":"2022-09-29","close":14561.8145},{"date":"2022-09-30","close":13418.2178},{"date":"2022-10-04","close":13418.2178},{"date":"2022-10-05","close":13951.8975},{"date":"2022-10-06","close":13646.9365},{"date":"2022-10-07","close":14104.375},{"date":"2022-10-11","close":13456.3359},{"date":"2022-10-12","close":11893.4189},{"date":"2022-10-13","close":11664.7002},{"date":"2022-10-14","close":12084.0186},{"date":"2022-10-17","close":11550.3398},{"date":"2022-10-18","close":11550.3398},{"date":"2022-10-19","close":12160.2588},{"date":"2022-10-20","close":11664.7002},{"date":"2022-10-21","close":10711.7021},{"date":"2022-10-24","close":10673.582},{"date":"2022-10-25","close":10444.8623},{"date":"2022-10-26","close":10406.7432},{"date":"2022-10-27","close":9949.3027},{"date":"2022-10-28","close":9606.2246},{"date":"2022-10-31","close":9720.584},{"date":"2022-11-01","close":9834.9434},{"date":"2022-11-02","close":10368.6221},{"date":"2022-11-03","close":10292.3818},{"date":"2022-11-04","close":10330.502},{"date":"2022-11-07","close":9796.8232},{"date":"2022-11-08","close":9682.4629},{"date":"2022-11-09","close":9911.1826},{"date":"2022-11-10","close":10292.3818},{"date":"2022-11-11","close":9606.2246},{"date":"2022-11-14","close":9644.3428},{"date":"2022-11-15","close":9377.5049},{"date":"2022-11-16","close":9415.624},{"date":"2022-11-17","close":9644.3428},{"date":"2022-11-18","close":9720.584},{"date":"2022-11-21","close":10216.1436},{"date":"2022-11-22","close":9568.1025},{"date":"2022-11-23","close":9377.5049},{"date":"2022-11-24","close":9301.2637},{"date":"2022-11-25","close":9301.2637},{"date":"2022-11-28","close":9339.3848},{"date":"2022-11-29","close":9682.4629},{"date":"2022-11-30","close":10063.6621},{"date":"2022-12-01","close":9606.2246},{"date":"2022-12-02","close":9529.9834},{"date":"2022-12-05","close":9377.5049},{"date":"2022-12-06","close":9644.3428},{"date":"2022-12-07","close":9720.584},{"date":"2022-12-08","close":9644.3428},{"date":"2022-12-09","close":9529.9834},{"date":"2022-12-12","close":9606.2246},{"date":"2022-12-13","close":9529.9834},{"date":"2022-12-14","close":9301.2637},{"date":"2022-12-15","close":9339.3848},{"date":"2022-12-16","close":9834.9434},{"date":"2022-12-19","close":9568.1025},{"date":"2022-12-20","close":11207.2607},{"date":"2022-12-21","close":10864.1807},{"date":"2022-12-22","close":10139.9033},{"date":"2022-12-23","close":10368.6221},{"date":"2022-12-26","close":9796.8232},{"date":"2022-12-27","close":9834.9434},{"date":"2022-12-28","close":10396.9404},{"date":"2022-12-29","close":9955.3711},{"date":"2023-01-02","close":8871.5195},{"date":"2023-01-03","close":8429.9521},{"date":"2023-01-04","close":8590.5215},{"date":"2023-01-05","close":8991.9482},{"date":"2023-01-06","close":8871.5195},{"date":"2023-01-09","close":8951.8057},{"date":"2023-01-10","close":8991.9482},{"date":"2023-01-11","close":8951.8057},{"date":"2023-01-12","close":9072.2344},{"date":"2023-01-13","close":9192.6611},{"date":"2023-01-16","close":9112.376},{"date":"2023-01-17","close":9272.9463},{"date":"2023-01-18","close":8951.8057},{"date":"2023-01-19","close":8710.9492},{"date":"2023-01-20","close":8911.6631},{"date":"2023-01-25","close":8911.6631},{"date":"2023-01-26","close":9080.2627},{"date":"2023-01-27","close":9232.8037},{"date":"2023-01-30","close":8943.7773},{"date":"2023-01-31","close":8983.9199},{"date":"2023-02-01","close":9008.0059},{"date":"2023-02-02","close":8951.8057},{"date":"2023-02-03","close":8927.7197},{"date":"2023-02-06","close":9016.0342},{"date":"2023-02-07","close":8879.5488},{"date":"2023-02-08","close":8863.4922},{"date":"2023-02-09","close":8839.4062},{"date":"2023-02-10","close":8831.3779},{"date":"2023-02-13","close":8686.8643},{"date":"2023-02-14","close":8686.8643},{"date":"2023-02-15","close":8975.8916},{"date":"2023-02-16","close":8943.7773},{"date":"2023-02-17","close":9176.6035},{"date":"2023-02-20","close":9072.2344},{"date":"2023-02-21","close":9016.0342},{"date":"2023-02-22","close":9168.5752},{"date":"2023-02-23","close":8911.6631},{"date":"2023-02-24","close":8831.3779},{"date":"2023-02-27","close":8911.6631},{"date":"2023-02-28","close":8847.4346},{"date":"2023-03-02","close":9056.1768},{"date":"2023-03-03","close":8855.4639},{"date":"2023-03-06","close":8718.9785},{"date":"2023-03-07","close":8807.293},{"date":"2023-03-08","close":9024.0625},{"date":"2023-03-09","close":8855.4639},{"date":"2023-03-10","close":9072.2344},{"date":"2023-03-13","close":8293.4668},{"date":"2023-03-14","close":7474.5566},{"date":"2023-03-15","close":7835.8403},{"date":"2023-03-16","close":7771.6128},{"date":"2023-03-17","close":8068.6675},{"date":"2023-03-20","close":8060.6396},{"date":"2023-03-21","close":8173.0391},{"date":"2023-03-22","close":8229.2383},{"date":"2023-03-23","close":7972.3257},{"date":"2023-03-24","close":7956.2681},{"date":"2023-03-27","close":7803.7261},{"date":"2023-03-28","close":7884.0122},{"date":"2023-03-29","close":7803.7261},{"date":"2023-03-30","close":7892.0405},{"date":"2023-03-31","close":7867.9546},{"date":"2023-04-03","close":7884.0122},{"date":"2023-04-04","close":7859.9263},{"date":"2023-04-05","close":7867.9546},{"date":"2023-04-06","close":7819.7837},{"date":"2023-04-07","close":7916.1255},{"date":"2023-04-10","close":7659.2139},{"date":"2023-04-11","close":7586.9561},{"date":"2023-04-12","close":7554.8423},{"date":"2023-04-13","close":7627.0986},{"date":"2023-04-14","close":7707.3848},{"date":"2023-04-17","close":7811.7554},{"date":"2023-04-18","close":7763.5835},{"date":"2023-04-19","close":7924.1548},{"date":"2023-04-20","close":7819.7837},{"date":"2023-04-21","close":7811.7554},{"date":"2023-04-24","close":7627.0986},{"date":"2023-04-25","close":7546.814},{"date":"2023-04-26","close":7402.3003},{"date":"2023-04-27","close":7281.8726},{"date":"2023-04-28","close":7322.0156},{"date":"2023-05-02","close":7354.1294},{"date":"2023-05-03","close":7402.3003},{"date":"2023-05-04","close":7338.0718},{"date":"2023-05-08","close":7458.5},{"date":"2023-05-09","close":7394.272},{"date":"2023-05-10","close":7362.1577},{"date":"2023-05-11","close":7370.1865},{"date":"2023-05-12","close":7281.8726},{"date":"2023-05-15","close":7177.5015},{"date":"2023-05-16","close":7161.4443},{"date":"2023-05-17","close":7161.4443},{"date":"2023-05-18","close":7217.6445},{"date":"2023-05-19","close":7297.9292},{"date":"2023-05-22","close":7330.0439},{"date":"2023-05-23","close":7747.5269},{"date":"2023-05-24","close":7659.2139},{"date":"2023-05-25","close":7627.0986},{"date":"2023-05-26","close":7627.0986},{"date":"2023-05-30","close":7643.1562},{"date":"2023-05-31","close":7659.2139},{"date":"2023-06-01","close":7611.0425},{"date":"2023-06-02","close":7643.1562},{"date":"2023-06-05","close":7586.9561},{"date":"2023-06-07","close":7611.0425},{"date":"2023-06-08","close":7651.1846},{"date":"2023-06-09","close":7651.1846},{"date":"2023-06-12","close":7643.1562},{"date":"2023-06-13","close":7707.3848},{"date":"2023-06-14","close":7611.0425},{"date":"2023-06-15","close":7611.0425},{"date":"2023-06-16","close":7707.3848},{"date":"2023-06-19","close":7619.0703},{"date":"2023-06-20","close":7619.0703},{"date":"2023-06-21","close":7586.9561},{"date":"2023-06-22","close":7603.0132},{"date":"2023-06-23","close":7627.0986},{"date":"2023-06-26","close":7683.2988},{"date":"2023-06-27","close":7747.5269},{"date":"2023-06-28","close":7635.1279},{"date":"2023-06-29","close":7562.8706},{"date":"2023-06-30","close":7482.5854},{"date":"2023-07-03","close":7466.5283},{"date":"2023-07-04","close":7458.5},{"date":"2023-07-05","close":7362.1577},{"date":"2023-07-06","close":7410.3291},{"date":"2023-07-07","close":7145.3877},{"date":"2023-07-10","close":7105.2446},{"date":"2023-07-11","close":7217.6445},{"date":"2023-07-12","close":7129.3306},{"date":"2023-07-13","close":7161.4443},{"date":"2023-07-14","close":7121.3013},{"date":"2023-07-17","close":7073.1313},{"date":"2023-07-18","close":7089.188},{"date":"2023-07-19","close":7097.2163},{"date":"2023-07-20","close":7097.2163},{"date":"2023-07-21","close":7121.3013},{"date":"2023-07-24","close":7322.0156},{"date":"2023-07-25","close":7177.5015},{"date":"2023-07-26","close":6639.5903},{"date":"2023-07-27","close":6751.9902},{"date":"2023-07-28","close":6768.0469},{"date":"2023-07-31","close":6816.2178},{"date":"2023-08-01","close":6936.6455},{"date":"2023-08-02","close":6976.7886},{"date":"2023-08-03","close":6888.4746},{"date":"2023-08-04","close":6832.2749},{"date":"2023-08-07","close":6872.4175},{"date":"2023-08-08","close":6960.7314},{"date":"2023-08-09","close":6936.6455},{"date":"2023-08-10","close":6904.5312},{"date":"2023-08-11","close":6936.6455},{"date":"2023-08-14","close":7000.874},{"date":"2023-08-16","close":7032.9883},{"date":"2023-08-17","close":7024.9595},{"date":"2023-08-18","close":6856.3604},{"date":"2023-08-21","close":6928.6177},{"date":"2023-08-22","close":6936.6455},{"date":"2023-08-23","close":6864.3892},{"date":"2023-08-24","close":7000.874},{"date":"2023-08-25","close":6976.7886},{"date":"2023-08-28","close":6992.8452},{"date":"2023-08-29","close":7073.1313},{"date":"2023-08-30","close":7161.4443},{"date":"2023-08-31","close":7233.7017},{"date":"2023-09-01","close":7257.7871},{"date":"2023-09-04","close":7313.9863},{"date":"2023-09-05","close":7193.5586},{"date":"2023-09-06","close":7169.4731},{"date":"2023-09-07","close":7065.1025},{"date":"2023-09-08","close":7065.1025},{"date":"2023-09-11","close":7073.1313},{"date":"2023-09-12","close":7129.3306},{"date":"2023-09-13","close":7185.5298},{"date":"2023-09-14","close":7209.6152},{"date":"2023-09-15","close":7281.8726},{"date":"2023-09-18","close":7322.0156},{"date":"2023-09-19","close":7241.73},{"date":"2023-09-20","close":7233.7017},{"date":"2023-09-21","close":7089.188},{"date":"2023-09-22","close":7257.7871},{"date":"2023-09-25","close":7177.5015},{"date":"2023-09-26","close":6976.7886},{"date":"2023-09-27","close":7081.1597},{"date":"2023-10-04","close":6936.6455},{"date":"2023-10-05","close":6936.6455},{"date":"2023-10-06","close":6992.8452},{"date":"2023-10-10","close":6864.3892},{"date":"2023-10-11","close":6904.5312},{"date":"2023-10-12","close":6944.6743},{"date":"2023-10-13","close":6936.6455},{"date":"2023-10-16","close":6864.3892},{"date":"2023-10-17","close":6920.5889},{"date":"2023-10-18","close":6896.5034},{"date":"2023-10-19","close":8710.9492},{"date":"2023-10-20","close":7707.3848},{"date":"2023-10-23","close":7450.4707},{"date":"2023-10-24","close":7522.7285},{"date":"2023-10-25","close":7514.6992},{"date":"2023-10-26","close":7498.6431},{"date":"2023-10-27","close":7386.2432},{"date":"2023-10-30","close":7450.4707},{"date":"2023-10-31","close":7546.814},{"date":"2023-11-01","close":7378.2148},{"date":"2023-11-02","close":7113.2729},{"date":"2023-11-03","close":7177.5015},{"date":"2023-11-06","close":7161.4443},{"date":"2023-11-07","close":7016.9312},{"date":"2023-11-08","close":6984.8174},{"date":"2023-11-09","close":7113.2729},{"date":"2023-11-10","close":7153.416},{"date":"2023-11-13","close":7193.5586},{"date":"2023-11-14","close":7193.5586},{"date":"2023-11-15","close":7265.8154},{"date":"2023-11-16","close":7265.8154},{"date":"2023-11-17","close":7161.4443},{"date":"2023-11-20","close":7169.4731},{"date":"2023-11-21","close":7185.5298},{"date":"2023-11-22","close":7201.5869},{"date":"2023-11-23","close":7249.7578},{"date":"2023-11-24","close":7265.8154},{"date":"2023-11-27","close":7225.6724},{"date":"2023-11-28","close":7225.6724},{"date":"2023-11-29","close":7145.3877},{"date":"2023-11-30","close":7169.4731},{"date":"2023-12-01","close":7201.5869},{"date":"2023-12-04","close":7233.7017},{"date":"2023-12-05","close":7201.5869},{"date":"2023-12-06","close":7209.6152},{"date":"2023-12-07","close":7281.8726},{"date":"2023-12-08","close":7281.8726},{"date":"2023-12-11","close":7249.7578},{"date":"2023-12-12","close":7233.7017},{"date":"2023-12-13","close":7265.8154},{"date":"2023-12-14","close":7265.8154},{"date":"2023-12-15","close":7297.9292},{"date":"2023-12-18","close":7418.3574},{"date":"2023-12-19","close":7354.1294},{"date":"2023-12-20","close":7410.3291},{"date":"2023-12-21","close":7330.0439},{"date":"2023-12-22","close":7362.1577},{"date":"2023-12-26","close":7386.2432},{"date":"2023-12-27","close":7377.6045},{"date":"2023-12-28","close":7420.7988},{"date":"2024-01-02","close":7351.688},{"date":"2024-01-03","close":7317.1323},{"date":"2024-01-04","close":7308.4932},{"date":"2024-01-05","close":7325.7715},{"date":"2024-01-08","close":7360.3267},{"date":"2024-01-09","close":7420.7988},{"date":"2024-01-10","close":7343.0488},{"date":"2024-01-11","close":7308.4932},{"date":"2024-01-12","close":7325.7715},{"date":"2024-01-15","close":7248.021},{"date":"2024-01-16","close":7204.8271},{"date":"2024-01-17","close":6937.0215},{"date":"2024-01-18","close":7032.0493},{"date":"2024-01-19","close":6988.8545},{"date":"2024-01-22","close":6928.3823},{"date":"2024-01-23","close":6971.5771},{"date":"2024-01-24","close":7187.5488},{"date":"2024-01-25","close":7109.7993},{"date":"2024-01-26","close":7083.8823},{"date":"2024-01-29","close":7170.2715},{"date":"2024-01-30","close":7299.855},{"date":"2024-01-31","close":8984.4365},{"date":"2024-02-01","close":8241.4932},{"date":"2024-02-02","close":10064.2959},{"date":"2024-02-05","close":11230.5449},{"date":"2024-02-06","close":10945.4619},{"date":"2024-02-07","close":10893.6289},{"date":"2024-02-08","close":10072.9355},{"date":"2024-02-13","close":9951.9912},{"date":"2024-02-14","close":9718.7412},{"date":"2024-02-15","close":9407.7422},{"date":"2024-02-16","close":9312.7139},{"date":"2024-02-19","close":10755.4072},{"date":"2024-02-20","close":9537.3242},{"date":"2024-02-21","close":9286.7979},{"date":"2024-02-22","close":9027.6309},{"date":"2024-02-23","close":8751.1865},{"date":"2024-02-26","close":8500.6592},{"date":"2024-02-27","close":8163.7422},{"date":"2024-02-28","close":8293.3262},{"date":"2024-02-29","close":8284.6875},{"date":"2024-03-04","close":8388.3535},{"date":"2024-03-05","close":8405.6318},{"date":"2024-03-06","close":8310.6035},{"date":"2024-03-07","close":8319.2422},{"date":"2024-03-08","close":8388.3535},{"date":"2024-03-11","close":8224.2148},{"date":"2024-03-12","close":8189.6597},{"date":"2024-03-13","close":8647.5205},{"date":"2024-03-14","close":8492.0195},{"date":"2024-03-15","close":8388.3535},{"date":"2024-03-18","close":8146.4648},{"date":"2024-03-19","close":8258.7695},{"date":"2024-03-20","close":8258.7695},{"date":"2024-03-21","close":8310.6035},{"date":"2024-03-22","close":8250.1309},{"date":"2024-03-25","close":8206.9365},{"date":"2024-03-26","close":8215.5762},{"date":"2024-03-27","close":8077.354},{"date":"2024-03-28","close":7973.6875},{"date":"2024-03-29","close":7826.8262},{"date":"2024-04-01","close":7835.4653},{"date":"2024-04-02","close":7835.4653},{"date":"2024-04-03","close":7809.5488},{"date":"2024-04-04","close":7835.4653},{"date":"2024-04-05","close":7740.4375},{"date":"2024-04-08","close":7757.7148},{"date":"2024-04-09","close":7783.6323},{"date":"2024-04-11","close":7783.6323},{"date":"2024-04-12","close":7826.8262},{"date":"2024-04-15","close":7844.104},{"date":"2024-04-16","close":8612.9639},{"date":"2024-04-17","close":8863.4922},{"date":"2024-04-18","close":8293.3262},{"date":"2024-04-19","close":8284.6875},{"date":"2024-04-22","close":8284.6875},{"date":"2024-04-23","close":8206.9365},{"date":"2024-04-24","close":8215.5762},{"date":"2024-04-25","close":8301.9648},{"date":"2024-04-26","close":8085.9927},{"date":"2024-04-29","close":8137.8257},{"date":"2024-04-30","close":8258.7695},{"date":"2024-05-02","close":7990.9648},{"date":"2024-05-03","close":7973.6875},{"date":"2024-05-07","close":7973.6875},{"date":"2024-05-08","close":8085.9927},{"date":"2024-05-09","close":8077.354},{"date":"2024-05-10","close":7947.77},{"date":"2024-05-13","close":7990.9648},{"date":"2024-05-14","close":7939.1318},{"date":"2024-05-16","close":7904.5767},{"date":"2024-05-17","close":7878.6602},{"date":"2024-05-20","close":7878.6602},{"date":"2024-05-21","close":7887.2983},{"date":"2024-05-22","close":7887.2983},{"date":"2024-05-23","close":7956.4097},{"date":"2024-05-24","close":7870.0205},{"date":"2024-05-27","close":7835.4653},{"date":"2024-05-28","close":7826.8262},{"date":"2024-05-29","close":7826.8262},{"date":"2024-05-30","close":7965.0483},{"date":"2024-05-31","close":7973.6875},{"date":"2024-06-03","close":7956.4097},{"date":"2024-06-04","close":7870.0205},{"date":"2024-06-05","close":7783.6323},{"date":"2024-06-07","close":7774.9927},{"date":"2024-06-10","close":7783.6323},{"date":"2024-06-11","close":7792.271},{"date":"2024-06-12","close":7792.271},{"date":"2024-06-13","close":7619.4937},{"date":"2024-06-14","close":7559.021},{"date":"2024-06-17","close":7550.3823},{"date":"2024-06-18","close":7559.021},{"date":"2024-06-19","close":7593.5762},{"date":"2024-06-20","close":7610.8545},{"date":"2024-06-21","close":7515.8267},{"date":"2024-06-24","close":7524.4653},{"date":"2024-06-25","close":7515.8267},{"date":"2024-06-26","close":7446.7153},{"date":"2024-06-27","close":7472.6323},{"date":"2024-06-28","close":7507.1875},{"date":"2024-07-01","close":7533.1045},{"date":"2024-07-02","close":7593.5762},{"date":"2024-07-03","close":7610.8545},{"date":"2024-07-04","close":7602.2153},{"date":"2024-07-05","close":7593.5762},{"date":"2024-07-08","close":7602.2153},{"date":"2024-07-09","close":7559.021},{"date":"2024-07-10","close":7541.7432},{"date":"2024-07-11","close":7541.7432},{"date":"2024-07-12","close":7550.3823},{"date":"2024-07-15","close":7593.5762},{"date":"2024-07-16","close":7584.9375},{"date":"2024-07-17","close":7576.2988},{"date":"2024-07-18","close":7576.2988},{"date":"2024-07-19","close":7498.5488},{"date":"2024-07-22","close":7472.6323},{"date":"2024-07-23","close":7446.7153},{"date":"2024-07-24","close":7463.9932},{"date":"2024-07-25","close":7481.271},{"date":"2024-07-26","close":7507.1875},{"date":"2024-07-29","close":7507.1875},{"date":"2024-07-30","close":7515.8267},{"date":"2024-07-31","close":7515.8267},{"date":"2024-08-01","close":7507.1875},{"date":"2024-08-02","close":7515.8267},{"date":"2024-08-05","close":7014.7715},{"date":"2024-08-06","close":7170.2715},{"date":"2024-08-07","close":7230.7437},{"date":"2024-08-08","close":7213.4658},{"date":"2024-08-09","close":7239.3823},{"date":"2024-08-12","close":7299.855},{"date":"2024-08-13","close":7308.4932},{"date":"2024-08-14","close":7343.0488},{"date":"2024-08-16","close":7334.4097},{"date":"2024-08-19","close":7343.0488},{"date":"2024-08-20","close":7446.7153},{"date":"2024-08-21","close":7472.6323},{"date":"2024-08-22","close":7463.9932},{"date":"2024-08-23","close":7472.6323},{"date":"2024-08-26","close":7455.3545},{"date":"2024-08-27","close":7463.9932},{"date":"2024-08-28","close":7489.9097},{"date":"2024-08-29","close":7472.6323},{"date":"2024-08-30","close":7507.1875},{"date":"2024-09-02","close":7524.4653},{"date":"2024-09-03","close":7524.4653},{"date":"2024-09-04","close":7463.9932},{"date":"2024-09-05","close":7455.3545},{"date":"2024-09-06","close":7377.6045},{"date":"2024-09-09","close":7343.0488},{"date":"2024-09-10","close":7239.3823},{"date":"2024-09-11","close":7265.2993},{"date":"2024-09-12","close":7412.1602},{"date":"2024-09-13","close":7429.4375},{"date":"2024-09-19","close":7455.3545},{"date":"2024-09-20","close":7472.6323},{"date":"2024-09-23","close":7472.6323},{"date":"2024-09-24","close":7481.271},{"date":"2024-09-25","close":7498.5488},{"date":"2024-09-26","close":7559.021},{"date":"2024-09-27","close":7662.687},{"date":"2024-09-30","close":7671.3267},{"date":"2024-10-02","close":7610.8545},{"date":"2024-10-04","close":7602.2153},{"date":"2024-10-07","close":7662.687},{"date":"2024-10-08","close":7628.1318},{"date":"2024-10-10","close":7645.4102},{"date":"2024-10-11","close":7654.0483},{"date":"2024-10-14","close":7654.0483},{"date":"2024-10-15","close":7645.4102},{"date":"2024-10-16","close":7645.4102},{"date":"2024-10-17","close":7645.4102},{"date":"2024-10-18","close":7628.1318},{"date":"2024-10-21","close":7584.9375},{"date":"2024-10-22","close":7550.3823},{"date":"2024-10-23","close":7576.2988},{"date":"2024-10-24","close":7550.3823},{"date":"2024-10-25","close":7507.1875},{"date":"2024-10-28","close":7576.2988},{"date":"2024-10-29","close":7610.8545},{"date":"2024-10-30","close":7593.5762},{"date":"2024-10-31","close":7619.4937},{"date":"2024-11-01","close":7619.4937},{"date":"2024-11-04","close":7610.8545},{"date":"2024-11-05","close":7602.2153},{"date":"2024-11-06","close":7576.2988},{"date":"2024-11-07","close":7576.2988},{"date":"2024-11-08","close":7515.8267},{"date":"2024-11-11","close":7394.8818},{"date":"2024-11-12","close":7291.2158},{"date":"2024-11-13","close":7343.0488},{"date":"2024-11-14","close":7403.521},{"date":"2024-11-15","close":7412.1602},{"date":"2024-11-18","close":7438.0767},{"date":"2024-11-19","close":7446.7153},{"date":"2024-11-20","close":7559.021},{"date":"2024-11-21","close":7524.4653},{"date":"2024-11-22","close":7524.4653},{"date":"2024-11-25","close":7550.3823},{"date":"2024-11-26","close":7550.3823},{"date":"2024-11-27","close":7645.4102},{"date":"2024-11-28","close":7654.0483},{"date":"2024-11-29","close":7628.1318},{"date":"2024-12-02","close":7567.6597},{"date":"2024-12-03","close":7645.4102},{"date":"2024-12-04","close":7567.6597},{"date":"2024-12-05","close":7524.4653},{"date":"2024-12-06","close":7481.271},{"date":"2024-12-09","close":7161.6323},{"date":"2024-12-10","close":7325.7715},{"date":"2024-12-11","close":7455.3545},{"date":"2024-12-12","close":7446.7153},{"date":"2024-12-13","close":7636.7705},{"date":"2024-12-16","close":8725.2695},{"date":"2024-12-17","close":8250.1309},{"date":"2024-12-18","close":8129.187},{"date":"2024-12-19","close":8111.9092},{"date":"2024-12-20","close":7714.521},{"date":"2024-12-23","close":7766.3545},{"date":"2024-12-24","close":7852.7427},{"date":"2024-12-26","close":7913.2148},{"date":"2024-12-27","close":7922.5137},{"date":"2024-12-30","close":7885.3188},{"date":"2025-01-02","close":7894.6177},{"date":"2025-01-03","close":7857.4229},{"date":"2025-01-06","close":7885.3188},{"date":"2025-01-07","close":7866.7217},{"date":"2025-01-08","close":7783.0327},{"date":"2025-01-09","close":7773.7344},{"date":"2025-01-10","close":7801.6304},{"date":"2025-01-13","close":7764.4355},{"date":"2025-01-14","close":7745.8379},{"date":"2025-01-15","close":7773.7344},{"date":"2025-01-16","close":7801.6304},{"date":"2025-01-17","close":7745.8379},{"date":"2025-01-20","close":7736.5391},{"date":"2025-01-21","close":7699.3442},{"date":"2025-01-22","close":7699.3442},{"date":"2025-01-23","close":7624.9546},{"date":"2025-01-24","close":7624.9546},{"date":"2025-01-31","close":7597.0586},{"date":"2025-02-03","close":7541.2661},{"date":"2025-02-04","close":7587.7598},{"date":"2025-02-05","close":7606.3569},{"date":"2025-02-06","close":7578.4609},{"date":"2025-02-07","close":7597.0586},{"date":"2025-02-10","close":7597.0586},{"date":"2025-02-11","close":7606.3569},{"date":"2025-02-12","close":7569.1621},{"date":"2025-02-13","close":7578.4609},{"date":"2025-02-14","close":7606.3569},{"date":"2025-02-17","close":7652.8506},{"date":"2025-02-18","close":7634.2534},{"date":"2025-02-19","close":7597.0586},{"date":"2025-02-20","close":7615.6558},{"date":"2025-02-21","close":7680.7471},{"date":"2025-02-24","close":7624.9546},{"date":"2025-02-25","close":7662.1494},{"date":"2025-02-26","close":7643.5522},{"date":"2025-02-27","close":7643.5522},{"date":"2025-02-28","close":7597.0586},{"date":"2025-03-04","close":7559.8638},{"date":"2025-03-05","close":7587.7598},{"date":"2025-03-06","close":7597.0586},{"date":"2025-03-07","close":7587.7598},{"date":"2025-03-10","close":7606.3569},{"date":"2025-03-11","close":7569.1621},{"date":"2025-03-12","close":7597.0586},{"date":"2025-03-13","close":7587.7598},{"date":"2025-03-14","close":7597.0586},{"date":"2025-03-17","close":7606.3569},{"date":"2025-03-18","close":7615.6558},{"date":"2025-03-19","close":7634.2534},{"date":"2025-03-20","close":7615.6558},{"date":"2025-03-21","close":7615.6558},{"date":"2025-03-24","close":7690.0459},{"date":"2025-03-25","close":7745.8379},{"date":"2025-03-26","close":7717.9419},{"date":"2025-03-27","close":7652.8506},{"date":"2025-03-28","close":7606.3569},{"date":"2025-03-31","close":7569.1621},{"date":"2025-04-01","close":7578.4609},{"date":"2025-04-02","close":7624.9546},{"date":"2025-04-03","close":7615.6558},{"date":"2025-04-04","close":7587.7598},{"date":"2025-04-07","close":7373.8892},{"date":"2025-04-08","close":7448.2788},{"date":"2025-04-09","close":7345.9927},{"date":"2025-04-10","close":7615.6558},{"date":"2025-04-11","close":7569.1621},{"date":"2025-04-14","close":7569.1621},{"date":"2025-04-15","close":7624.9546},{"date":"2025-04-16","close":7624.9546},{"date":"2025-04-17","close":7606.3569},{"date":"2025-04-18","close":7820.228},{"date":"2025-04-21","close":7736.5391},{"date":"2025-04-22","close":7727.2407},{"date":"2025-04-23","close":7727.2407},{"date":"2025-04-24","close":7792.3315},{"date":"2025-04-25","close":7801.6304},{"date":"2025-04-28","close":7801.6304},{"date":"2025-04-29","close":7820.228},{"date":"2025-04-30","close":7829.5264},{"date":"2025-05-02","close":7838.8252},{"date":"2025-05-07","close":7931.8125},{"date":"2025-05-08","close":7950.4102},{"date":"2025-05-09","close":7848.124},{"date":"2025-05-12","close":7903.9165},{"date":"2025-05-13","close":7876.02},{"date":"2025-05-14","close":7876.02},{"date":"2025-05-15","close":7931.8125},{"date":"2025-05-16","close":7848.124},{"date":"2025-05-19","close":7792.3315},{"date":"2025-05-20","close":7829.5264},{"date":"2025-05-21","close":7876.02},{"date":"2025-05-22","close":7950.4102},{"date":"2025-05-23","close":7978.3062},{"date":"2025-05-26","close":8145.6831},{"date":"2025-05-27","close":8154.9819},{"date":"2025-05-28","close":8164.2808},{"date":"2025-05-29","close":8359.5537},{"date":"2025-05-30","close":8368.8525},{"date":"2025-06-02","close":8247.9688},{"date":"2025-06-04","close":8666.4121},{"date":"2025-06-05","close":8657.1133},{"date":"2025-06-09","close":8824.4902},{"date":"2025-06-10","close":8731.5029},{"date":"2025-06-11","close":8777.9961},{"date":"2025-06-12","close":8740.8018},{"date":"2025-06-13","close":8582.7236},{"date":"2025-06-16","close":8712.9053},{"date":"2025-06-17","close":8601.3203},{"date":"2025-06-18","close":8870.9834},{"date":"2025-06-19","close":8833.7891},{"date":"2025-06-20","close":8824.4902},{"date":"2025-06-23","close":8759.3994},{"date":"2025-06-24","close":8963.9707},{"date":"2025-06-25","close":8908.1787},{"date":"2025-06-26","close":8731.5029},{"date":"2025-06-27","close":8601.3203},{"date":"2025-06-30","close":8722.2041},{"date":"2025-07-01","close":8740.8018},{"date":"2025-07-02","close":8787.2949},{"date":"2025-07-03","close":8759.3994},{"date":"2025-07-04","close":8712.9053},{"date":"2025-07-07","close":8703.6064},{"date":"2025-07-08","close":9056.958},{"date":"2025-07-09","close":9642.7783},{"date":"2025-07-10","close":10014.7266},{"date":"2025-07-11","close":10442.4688},{"date":"2025-07-14","close":10061.2207},{"date":"2025-07-15","close":9745.0635},{"date":"2025-07-16","close":9577.6865},{"date":"2025-07-17","close":9298.7256},{"date":"2025-07-18","close":9261.5303},{"date":"2025-07-21","close":9363.8164},{"date":"2025-07-22","close":9447.5049},{"date":"2025-07-23","close":9512.5957},{"date":"2025-07-24","close":9289.4268},{"date":"2025-07-25","close":9308.0234},{"date":"2025-07-28","close":8945.374},{"date":"2025-07-29","close":8954.6719},{"date":"2025-07-30","close":8945.374},{"date":"2025-07-31","close":9010.4648},{"date":"2025-08-01","close":8861.6846},{"date":"2025-08-04","close":8926.7764},{"date":"2025-08-05","close":9038.3604},{"date":"2025-08-06","close":9029.0625},{"date":"2025-08-07","close":9019.7637},{"date":"2025-08-08","close":9345.2188},{"date":"2025-08-11","close":9084.8545},{"date":"2025-08-12","close":9280.1279},{"date":"2025-08-13","close":9280.1279},{"date":"2025-08-14","close":9270.8291},{"date":"2025-08-18","close":9270.8291},{"date":"2025-08-19","close":9252.2314},{"date":"2025-08-20","close":9122.0498},{"date":"2025-08-21","close":9112.751},{"date":"2025-08-22","close":9298.7256},{"date":"2025-08-25","close":9345.2188},{"date":"2025-08-26","close":9215.0361},{"date":"2025-08-27","close":9112.751},{"date":"2025-08-28","close":9205.7383},{"date":"2025-08-29","close":9354.5176},{"date":"2025-09-01","close":9205.7383},{"date":"2025-09-02","close":9205.7383},{"date":"2025-09-03","close":9187.1406},{"date":"2025-09-04","close":9252.2314},{"date":"2025-09-05","close":9252.2314},{"date":"2025-09-08","close":9233.6338},{"date":"2025-09-09","close":9326.6211},{"date":"2025-09-10","close":9521.8945},{"date":"2025-09-11","close":9345.2188},{"date":"2025-09-12","close":9308.0234},{"date":"2025-09-15","close":9326.6211},{"date":"2025-09-16","close":9270.8291},{"date":"2025-09-17","close":9280.1279},{"date":"2025-09-18","close":9326.6211},{"date":"2025-09-19","close":9566.0},{"date":"2025-09-22","close":9354.5176},{"date":"2025-09-23","close":9382.4141},{"date":"2025-09-24","close":9317.3223},{"date":"2025-09-25","close":9308.0234},{"date":"2025-09-26","close":9401.0107},{"date":"2025-09-29","close":9410.3096},{"date":"2025-09-30","close":9298.7256},{"date":"2025-10-01","close":9308.0234},{"date":"2025-10-02","close":9317.3223},{"date":"2025-10-10","close":9345.2188},{"date":"2025-10-13","close":9466.1025},{"date":"2025-10-14","close":9438.2061},{"date":"2025-10-15","close":9642.7783},{"date":"2025-10-16","close":9596.2842},{"date":"2025-10-17","close":9447.5049},{"date":"2025-10-20","close":9586.9854},{"date":"2025-10-21","close":9596.2842},{"date":"2025-10-22","close":9624.1807},{"date":"2025-10-23","close":9540.4922},{"date":"2025-10-24","close":9559.0898},{"date":"2025-10-27","close":9586.9854},{"date":"2025-10-28","close":9531.1934},{"date":"2025-10-29","close":9382.4141},{"date":"2025-10-30","close":9326.6211},{"date":"2025-10-31","close":9410.3096},{"date":"2025-11-03","close":9298.7256},{"date":"2025-11-04","close":9298.7256},{"date":"2025-11-05","close":9326.6211},{"date":"2025-11-06","close":9447.5049},{"date":"2025-11-07","close":9335.9199},{"date":"2025-11-10","close":9698.5703},{"date":"2025-11-11","close":9577.6865},{"date":"2025-11-12","close":9838.0508},{"date":"2025-11-13","close":9875.2461},{"date":"2025-11-14","close":9726.4668},{"date":"2025-11-17","close":9707.8691},{"date":"2025-11-18","close":9642.7783},{"date":"2025-11-19","close":9661.375},{"date":"2025-11-20","close":9791.5576},{"date":"2025-11-21","close":9679.9727},{"date":"2025-11-24","close":9661.375},{"date":"2025-11-25","close":9689.2715},{"date":"2025-11-26","close":9819.4541},{"date":"2025-11-27","close":9763.6611},{"date":"2025-11-28","close":9986.8311},{"date":"2025-12-01","close":9847.3496},{"date":"2025-12-02","close":9921.7393},{"date":"2025-12-03","close":9996.1299},{"date":"2025-12-04","close":10107.7139},{"date":"2025-12-05","close":10321.585},{"date":"2025-12-08","close":10089.1172},{"date":"2025-12-09","close":10051.9219},{"date":"2025-12-10","close":10024.0254},{"date":"2025-12-11","close":10024.0254},{"date":"2025-12-12","close":10117.0127},{"date":"2025-12-15","close":10135.6104},{"date":"2025-12-16","close":10070.5195},{"date":"2025-12-17","close":10079.8184},{"date":"2025-12-18","close":10051.9219},{"date":"2025-12-19","close":10089.1172},{"date":"2025-12-22","close":10191.4023},{"date":"2025-12-23","close":10275.0908},{"date":"2025-12-24","close":10210.0},{"date":"2025-12-26","close":10210.0},{"date":"2025-12-29","close":9922.0},{"date":"2025-12-30","close":9730.0},{"date":"2026-01-02","close":9653.0},{"date":"2026-01-05","close":9653.0},{"date":"2026-01-06","close":9730.0},{"date":"2026-01-07","close":9624.0},{"date":"2026-01-08","close":9605.0},{"date":"2026-01-09","close":9643.0},{"date":"2026-01-12","close":9528.0},{"date":"2026-01-13","close":9557.0},{"date":"2026-01-14","close":9538.0},{"date":"2026-01-15","close":9586.0},{"date":"2026-01-16","close":9990.0},{"date":"2026-01-19","close":9624.0},{"date":"2026-01-20","close":9778.0},{"date":"2026-01-21","close":9624.0},{"date":"2026-01-22","close":9624.0},{"date":"2026-01-23","close":9701.0},{"date":"2026-01-26","close":9826.0},{"date":"2026-01-27","close":10258.0},{"date":"2026-01-28","close":9883.0},{"date":"2026-01-29","close":9778.0},{"date":"2026-01-30","close":9730.0},{"date":"2026-02-02","close":9883.0},{"date":"2026-02-03","close":10085.0},{"date":"2026-02-04","close":10277.0},{"date":"2026-02-05","close":10354.0},{"date":"2026-02-06","close":10373.0},{"date":"2026-02-09","close":10796.0},{"date":"2026-02-10","close":10911.0},{"date":"2026-02-11","close":10853.0},{"date":"2026-02-12","close":11190.0},{"date":"2026-02-13","close":11372.0},{"date":"2026-02-19","close":12150.0},{"date":"2026-02-20","close":12957.0},{"date":"2026-02-23","close":11920.0},{"date":"2026-02-24","close":11526.0},{"date":"2026-02-25","close":11257.0},{"date":"2026-02-26","close":11266.0},{"date":"2026-02-27","close":10950.0},{"date":"2026-03-03","close":10950.0},{"date":"2026-03-04","close":10950.0},{"date":"2026-03-05","close":10950.0},{"date":"2026-03-06","close":10950.0},{"date":"2026-03-09","close":10950.0},{"date":"2026-03-10","close":10950.0},{"date":"2026-03-11","close":10950.0},{"date":"2026-03-12","close":10950.0},{"date":"2026-03-13","close":10950.0},{"date":"2026-03-16","close":10950.0},{"date":"2026-03-17","close":10950.0},{"date":"2026-03-18","close":10950.0},{"date":"2026-03-19","close":10950.0},{"date":"2026-03-20","close":10950.0},{"date":"2026-03-23","close":10950.0},{"date":"2026-03-24","close":10950.0},{"date":"2026-03-25","close":10950.0},{"date":"2026-03-26","close":10950.0},{"date":"2026-03-27","close":10950.0},{"date":"2026-03-30","close":10950.0},{"date":"2026-03-31","close":10950.0},{"date":"2026-04-01","close":10950.0},{"date":"2026-04-02","close":10950.0},{"date":"2026-04-03","close":10950.0},{"date":"2026-04-06","close":10950.0},{"date":"2026-04-07","close":10950.0},{"date":"2026-04-08","close":10950.0},{"date":"2026-04-09","close":10950.0},{"date":"2026-04-10","close":10950.0},{"date":"2026-04-13","close":10950.0},{"date":"2026-04-14","close":10320.0},{"date":"2026-04-15","close":10490.0},{"date":"2026-04-16","close":10640.0},{"date":"2026-04-17","close":10650.0},{"date":"2026-04-20","close":10640.0},{"date":"2026-04-21","close":10640.0},{"date":"2026-04-22","close":10710.0},{"date":"2026-04-23","close":10680.0},{"date":"2026-04-24","close":10700.0},{"date":"2026-04-27","close":10850.0},{"date":"2026-04-28","close":11130.0},{"date":"2026-04-29","close":11090.0},{"date":"2026-04-30","close":11220.0},{"date":"2026-05-04","close":11310.0},{"date":"2026-05-06","close":11480.0},{"date":"2026-05-07","close":11270.0},{"date":"2026-05-08","close":11390.0},{"date":"2026-05-11","close":11450.0},{"date":"2026-05-12","close":11500.0},{"date":"2026-05-13","close":11570.0},{"date":"2026-05-14","close":11940.0},{"date":"2026-05-15","close":11800.0},{"date":"2026-05-18","close":11570.0},{"date":"2026-05-19","close":11510.0},{"date":"2026-05-20","close":11450.0},{"date":"2026-05-21","close":11470.0},{"date":"2026-05-22","close":11590.0},{"date":"2026-05-26","close":11520.0},{"date":"2026-05-27","close":11550.0},{"date":"2026-05-28","close":11100.0},{"date":"2026-05-29","close":11150.0},{"date":"2026-06-01","close":10770.0},{"date":"2026-06-02","close":10890.0},{"date":"2026-06-04","close":10600.0},{"date":"2026-06-05","close":10420.0},{"date":"2026-06-08","close":10090.0},{"date":"2026-06-09","close":10400.0},{"date":"2026-06-10","close":10070.0},{"date":"2026-06-11","close":10450.0},{"date":"2026-06-12","close":10650.0},{"date":"2026-06-15","close":10630.0},{"date":"2026-06-16","close":10670.0},{"date":"2026-06-17","close":10650.0},{"date":"2026-06-18","close":10470.0},{"date":"2026-06-19","close":10350.0},{"date":"2026-06-22","close":10300.0},{"date":"2026-06-23","close":10160.0},{"date":"2026-06-24","close":10100.0},{"date":"2026-06-25","close":10110.0},{"date":"2026-06-26","close":10030.0},{"date":"2026-06-29","close":10390.0},{"date":"2026-06-30","close":10080.0},{"date":"2026-07-01","close":10190.0},{"date":"2026-07-02","close":10110.0},{"date":"2026-07-03","close":10250.0},{"date":"2026-07-06","close":10210.0},{"date":"2026-07-07","close":10230.0},{"date":"2026-07-08","close":10250.0},{"date":"2026-07-09","close":10290.0},{"date":"2026-07-10","close":10390.0},{"date":"2026-07-13","close":10090.0},{"date":"2026-07-14","close":10130.0},{"date":"2026-07-15","close":10250.0},{"date":"2026-07-16","close":10230.0},{"date":"2026-07-20","close":10010.0},{"date":"2026-07-21","close":10070.0},{"date":"2026-07-22","close":10040.0},{"date":"2026-07-23","close":10040.0},{"date":"2026-07-24","close":10030.0},{"date":"2026-07-27","close":10050.0},{"date":"2026-07-28","close":9890.0},{"date":"2026-07-29","close":9740.0},{"date":"2026-07-30","close":9990.0},{"date":"2026-07-31","close":10150.0},{"date":"2026-08-03","close":10010.0},{"date":"2026-08-04","close":10020.0},{"date":"2026-08-05","close":10120.0},{"date":"2026-08-06","close":10140.0},{"date":"2026-08-07","close":10290.0},{"date":"2026-08-10","close":10300.0},{"date":"2026-08-11","close":10350.0},{"date":"2026-08-12","close":10350.0},{"date":"2026-08-13","close":10110.0},{"date":"2026-08-14","close":10100.0},{"date":"2026-08-18","close":10100.0},{"date":"2026-08-19","close":10020.0},{"date":"2026-08-20","close":10000.0},{"date":"2026-08-21","close":10000.0},{"date":"2026-08-24","close":10070.0},{"date":"2026-08-25","close":10060.0},{"date":"2026-08-26","close":10060.0},{"date":"2026-08-27","close":10100.0},{"date":"2026-08-28","close":10100.0},{"date":"2026-08-31","close":10180.0},{"date":"2026-09-01","close":10150.0},{"date":"2026-09-02","close":10000.0},{"date":"2026-09-03","close":10100.0},{"date":"2026-09-04","close":10070.0},{"date":"2026-09-07","close":10100.0},{"date":"2026-09-08","close":10110.0},{"date":"2026-09-09","close":10070.0},{"date":"2026-09-10","close":10100.0},{"date":"2026-09-11","close":10090.0},{"date":"2026-09-14","close":10150.0},{"date":"2026-09-15","close":10200.0},{"date":"2026-09-16","close":10190.0},{"date":"2026-09-17","close":10130.0},{"date":"2026-09-18","close":10100.0},{"date":"2026-09-21","close":10020.0},{"date":"2026-09-22","close":10010.0},{"date":"2026-09-23","close":10020.0},{"date":"2026-09-28","close":10030.0},{"date":"2026-09-29","close":10000.0},{"date":"2026-09-30","close":10040.0},{"date":"2026-10-01","close":9940.0},{"date":"2026-10-02","close":9950.0},{"date":"2026-10-06","close":9970.0},{"date":"2026-10-07","close":9990.0},{"date":"2026-10-08","close":10000.0},{"date":"2026-10-12","close":9970.0},{"date":"2026-10-13","close":10000.0},{"date":"2026-10-14","close":9930.0},{"date":"2026-10-15","close":9980.0},{"date":"2026-10-16","close":9970.0},{"date":"2026-10-19","close":9950.0},{"date":"2026-10-20","close":9880.0},{"date":"2026-10-21","close":10010.0},{"date":"2026-10-22","close":9990.0},{"date":"2026-10-23","close":9940.0}],"chart_data":[{"date":"2024-10-23","open":7507,"high":7594,"low":7464,"close":7576,"volume":14492,"rsi_14":35.14,"sma_20":8802.0,"sma_60":8647.83,"sma_120":8818.42},{"date":"2024-10-24","open":7550,"high":7628,"low":7516,"close":7550,"volume":12824,"rsi_14":39.39,"sma_20":8806.5,"sma_60":8649.83,"sma_120":8812.0},{"date":"2024-10-25","open":7550,"high":7637,"low":7447,"close":7507,"volume":14390,"rsi_14":35.14,"sma_20":8808.0,"sma_60":8650.67,"sma_120":8804.33},{"date":"2024-10-28","open":7473,"high":7576,"low":7455,"close":7576,"volume":10064,"rsi_14":36.84,"sma_20":8812.5,"sma_60":8652.5,"sma_120":8799.42},{"date":"2024-10-29","open":7524,"high":7732,"low":7179,"close":7611,"volume":24682,"rsi_14":47.37,"sma_20":8815.5,"sma_60":8654.5,"sma_120":8794.33},{"date":"2024-10-30","open":7594,"high":7602,"low":7524,"close":7594,"volume":5219,"rsi_14":42.11,"sma_20":8811.5,"sma_60":8656.17,"sma_120":8787.92},{"date":"2024-10-31","open":7516,"high":7645,"low":7447,"close":7619,"volume":29153,"rsi_14":45.0,"sma_20":8808.5,"sma_60":8658.17,"sma_120":8784.33},{"date":"2024-11-01","open":7619,"high":7619,"low":7499,"close":7619,"volume":4830,"rsi_14":45.0,"sma_20":8809.0,"sma_60":8660.17,"sma_120":8780.92},{"date":"2024-11-04","open":7654,"high":7654,"low":7516,"close":7611,"volume":12635,"rsi_14":45.0,"sma_20":8809.5,"sma_60":8662.17,"sma_120":8777.42},{"date":"2024-11-05","open":7542,"high":7611,"low":7542,"close":7602,"volume":7675,"rsi_14":43.9,"sma_20":8806.0,"sma_60":8663.83,"sma_120":8772.75},{"date":"2024-11-06","open":7602,"high":7619,"low":7568,"close":7576,"volume":7238,"rsi_14":40.91,"sma_20":8803.0,"sma_60":8674.67,"sma_120":8767.92},{"date":"2024-11-07","open":7524,"high":7645,"low":7524,"close":7576,"volume":9126,"rsi_14":42.86,"sma_20":8799.0,"sma_60":8682.5,"sma_120":8764.33},{"date":"2024-11-08","open":7576,"high":7611,"low":7507,"close":7516,"volume":17471,"rsi_14":40.91,"sma_20":8791.0,"sma_60":8688.0,"sma_120":8759.75},{"date":"2024-11-11","open":7499,"high":7550,"low":7369,"close":7395,"volume":24472,"rsi_14":33.33,"sma_20":8776.0,"sma_60":8691.5,"sma_120":8754.5},{"date":"2024-11-12","open":7386,"high":7429,"low":7291,"close":7291,"volume":27561,"rsi_14":23.81,"sma_20":8755.5,"sma_60":8692.5,"sma_120":8748.58},{"date":"2024-11-13","open":7343,"high":7516,"low":7283,"close":7343,"volume":12462,"rsi_14":31.82,"sma_20":8738.0,"sma_60":8693.33,"sma_120":8743.42},{"date":"2024-11-14","open":7516,"high":7516,"low":7334,"close":7404,"volume":25267,"rsi_14":41.18,"sma_20":8724.0,"sma_60":8695.17,"sma_120":8738.83},{"date":"2024-11-15","open":7481,"high":7490,"low":7343,"close":7412,"volume":20362,"rsi_14":34.43,"sma_20":8711.5,"sma_60":8696.5,"sma_120":8734.25},{"date":"2024-11-18","open":7455,"high":7464,"low":7360,"close":7438,"volume":11509,"rsi_14":33.33,"sma_20":8703.0,"sma_60":8698.5,"sma_120":8729.92},{"date":"2024-11-19","open":7429,"high":7499,"low":7395,"close":7447,"volume":7525,"rsi_14":35.59,"sma_20":8697.0,"sma_60":8700.5,"sma_120":8725.0},{"date":"2024-11-20","open":7429,"high":7559,"low":7429,"close":7559,"volume":12908,"rsi_14":44.93,"sma_20":8696.0,"sma_60":8702.67,"sma_120":8722.0},{"date":"2024-11-21","open":7559,"high":7568,"low":7481,"close":7524,"volume":7153,"rsi_14":42.47,"sma_20":8694.5,"sma_60":8703.67,"sma_120":8719.0},{"date":"2024-11-22","open":7559,"high":7559,"low":7490,"close":7524,"volume":8888,"rsi_14":43.06,"sma_20":8695.5,"sma_60":8704.83,"sma_120":8716.08},{"date":"2024-11-25","open":7524,"high":7576,"low":7516,"close":7550,"volume":14381,"rsi_14":45.95,"sma_20":8694.0,"sma_60":8706.33,"sma_120":8713.42},{"date":"2024-11-26","open":7559,"high":7637,"low":7524,"close":7550,"volume":32891,"rsi_14":47.89,"sma_20":8690.5,"sma_60":8708.17,"sma_120":8709.42},{"date":"2024-11-27","open":7637,"high":7706,"low":7559,"close":7645,"volume":21823,"rsi_14":54.88,"sma_20":8693.5,"sma_60":8711.67,"sma_120":8706.25},{"date":"2024-11-28","open":7611,"high":7689,"low":7611,"close":7654,"volume":16275,"rsi_14":60.53,"sma_20":8695.5,"sma_60":8714.83,"sma_120":8703.33},{"date":"2024-11-29","open":7680,"high":7680,"low":7594,"close":7628,"volume":10119,"rsi_14":70.77,"sma_20":8696.0,"sma_60":8717.83,"sma_120":8701.0},{"date":"2024-12-02","open":7550,"high":7637,"low":7550,"close":7568,"volume":7347,"rsi_14":76.67,"sma_20":8693.5,"sma_60":8719.0,"sma_120":8698.92},{"date":"2024-12-03","open":7568,"high":7654,"low":7533,"close":7645,"volume":8557,"rsi_14":77.78,"sma_20":8696.0,"sma_60":8721.33,"sma_120":8697.67},{"date":"2024-12-04","open":7516,"high":7628,"low":7473,"close":7568,"volume":11688,"rsi_14":64.62,"sma_20":8695.5,"sma_60":8722.17,"sma_120":8695.58},{"date":"2024-12-05","open":7568,"high":7611,"low":7490,"close":7524,"volume":12331,"rsi_14":59.42,"sma_20":8692.5,"sma_60":8723.33,"sma_120":8693.0},{"date":"2024-12-06","open":7360,"high":7594,"low":7360,"close":7481,"volume":14020,"rsi_14":53.52,"sma_20":8690.5,"sma_60":8723.83,"sma_120":8690.0},{"date":"2024-12-09","open":7326,"high":7447,"low":7162,"close":7162,"volume":44910,"rsi_14":34.58,"sma_20":8677.0,"sma_60":8719.67,"sma_120":8685.58},{"date":"2024-12-10","open":7170,"high":7395,"low":7170,"close":7326,"volume":12887,"rsi_14":38.05,"sma_20":8679.0,"sma_60":8719.33,"sma_120":8683.33},{"date":"2024-12-11","open":7326,"high":7464,"low":7326,"close":7455,"volume":8400,"rsi_14":46.77,"sma_20":8685.5,"sma_60":8723.5,"sma_120":8682.42},{"date":"2024-12-12","open":7412,"high":7490,"low":7412,"close":7447,"volume":5921,"rsi_14":46.4,"sma_20":8688.0,"sma_60":8727.0,"sma_120":8681.33},{"date":"2024-12-13","open":7352,"high":7637,"low":7352,"close":7637,"volume":16556,"rsi_14":53.47,"sma_20":8701.0,"sma_60":8731.33,"sma_120":8681.75},{"date":"2024-12-16","open":7818,"high":9244,"low":7801,"close":8725,"volume":2649492,"rsi_14":75.19,"sma_20":8775.5,"sma_60":8756.33,"sma_120":8692.5},{"date":"2024-12-17","open":8725,"high":9218,"low":7870,"close":8250,"volume":851314,"rsi_14":61.15,"sma_20":8822.0,"sma_60":8771.67,"sma_120":8699.58},{"date":"2024-12-18","open":8440,"high":8518,"low":8086,"close":8129,"volume":261525,"rsi_14":58.41,"sma_20":8855.0,"sma_60":8784.33,"sma_120":8705.42},{"date":"2024-12-19","open":8552,"high":8587,"low":7948,"close":8112,"volume":378366,"rsi_14":58.59,"sma_20":8889.0,"sma_60":8796.67,"sma_120":8711.17},{"date":"2024-12-20","open":7982,"high":7991,"low":7689,"close":7715,"volume":149807,"rsi_14":52.33,"sma_20":8900.0,"sma_60":8801.17,"sma_120":8713.75},{"date":"2024-12-23","open":7715,"high":7861,"low":7654,"close":7766,"volume":80851,"rsi_14":51.93,"sma_20":8912.5,"sma_60":8806.33,"sma_120":8716.58},{"date":"2024-12-24","open":7784,"high":7913,"low":7775,"close":7853,"volume":58191,"rsi_14":54.55,"sma_20":8930.0,"sma_60":8812.0,"sma_120":8719.92},{"date":"2024-12-26","open":7853,"high":7982,"low":7784,"close":7913,"volume":110764,"rsi_14":56.16,"sma_20":8945.5,"sma_60":8816.83,"sma_120":8723.58},{"date":"2024-12-27","open":8090,"high":9568,"low":7895,"close":7923,"volume":2311363,"rsi_14":48.35,"sma_20":8928.5,"sma_60":8810.83,"sma_120":8721.33},{"date":"2024-12-30","open":8081,"high":8099,"low":7830,"close":7885,"volume":138310,"rsi_14":52.43,"sma_20":8911.0,"sma_60":8805.33,"sma_120":8718.58},{"date":"2025-01-02","open":7811,"high":7978,"low":7811,"close":7895,"volume":48660,"rsi_14":50.13,"sma_20":8897.5,"sma_60":8800.17,"sma_120":8716.0},{"date":"2025-01-03","open":7895,"high":8034,"low":7802,"close":7857,"volume":46442,"rsi_14":47.51,"sma_20":8877.5,"sma_60":8793.17,"sma_120":8713.17},{"date":"2025-01-06","open":7830,"high":7969,"low":7830,"close":7885,"volume":29285,"rsi_14":48.08,"sma_20":8863.5,"sma_60":8787.33,"sma_120":8710.5},{"date":"2025-01-07","open":7913,"high":7932,"low":7839,"close":7867,"volume":24276,"rsi_14":44.48,"sma_20":8851.0,"sma_60":8780.83,"sma_120":8708.08},{"date":"2025-01-08","open":7895,"high":7895,"low":7764,"close":7783,"volume":60009,"rsi_14":11.89,"sma_20":8836.5,"sma_60":8772.67,"sma_120":8705.08},{"date":"2025-01-09","open":7774,"high":7830,"low":7774,"close":7774,"volume":26552,"rsi_14":15.61,"sma_20":8840.0,"sma_60":8764.33,"sma_120":8702.0},{"date":"2025-01-10","open":7727,"high":7820,"low":7727,"close":7802,"volume":16212,"rsi_14":18.52,"sma_20":8835.5,"sma_60":8756.67,"sma_120":8699.08},{"date":"2025-01-13","open":7727,"high":7867,"low":7727,"close":7764,"volume":31696,"rsi_14":18.29,"sma_20":8821.5,"sma_60":8748.33,"sma_120":8695.42},{"date":"2025-01-14","open":7699,"high":7857,"low":7699,"close":7746,"volume":20152,"rsi_14":25.0,"sma_20":8807.0,"sma_60":8739.67,"sma_120":8691.67},{"date":"2025-01-15","open":7783,"high":7988,"low":7671,"close":7774,"volume":54028,"rsi_14":23.08,"sma_20":8783.0,"sma_60":8731.83,"sma_120":8688.25},{"date":"2025-01-16","open":7755,"high":7885,"low":7727,"close":7802,"volume":25844,"rsi_14":18.18,"sma_20":8697.5,"sma_60":8725.33,"sma_120":8685.08},{"date":"2025-01-17","open":7792,"high":7802,"low":7718,"close":7746,"volume":22381,"rsi_14":11.93,"sma_20":8636.5,"sma_60":8718.5,"sma_120":8682.17},{"date":"2025-01-20","open":7709,"high":7792,"low":7644,"close":7737,"volume":19922,"rsi_14":28.26,"sma_20":8582.0,"sma_60":8711.0,"sma_120":8679.42},{"date":"2025-01-21","open":7764,"high":7764,"low":7616,"close":7699,"volume":22092,"rsi_14":28.26,"sma_20":8526.5,"sma_60":8703.33,"sma_120":8676.58},{"date":"2025-01-22","open":7653,"high":7709,"low":7644,"close":7699,"volume":9969,"rsi_14":26.67,"sma_20":8494.0,"sma_60":8696.5,"sma_120":8673.58},{"date":"2025-01-23","open":7681,"high":7755,"low":7625,"close":7625,"volume":12132,"rsi_14":24.49,"sma_20":8454.5,"sma_60":8687.0,"sma_120":8669.75},{"date":"2025-01-24","open":7671,"high":7681,"low":7606,"close":7625,"volume":10574,"rsi_14":19.57,"sma_20":8410.0,"sma_60":8676.83,"sma_120":8665.67},{"date":"2025-01-31","open":7588,"high":7709,"low":7588,"close":7597,"volume":12191,"rsi_14":19.15,"sma_20":8360.5,"sma_60":8666.5,"sma_120":8661.33},{"date":"2025-02-03","open":7597,"high":7625,"low":7541,"close":7541,"volume":18234,"rsi_14":20.45,"sma_20":8340.0,"sma_60":8654.67,"sma_120":8656.42},{"date":"2025-02-04","open":7495,"high":7597,"low":7495,"close":7588,"volume":11311,"rsi_14":29.17,"sma_20":8324.0,"sma_60":8643.67,"sma_120":8651.92},{"date":"2025-02-05","open":7588,"high":7653,"low":7569,"close":7606,"volume":6355,"rsi_14":27.66,"sma_20":8308.5,"sma_60":8633.17,"sma_120":8647.67},{"date":"2025-02-06","open":7578,"high":7644,"low":7578,"close":7578,"volume":7112,"rsi_14":28.26,"sma_20":8293.5,"sma_60":8622.33,"sma_120":8643.08},{"date":"2025-02-07","open":7634,"high":7699,"low":7569,"close":7597,"volume":11567,"rsi_14":32.61,"sma_20":8278.0,"sma_60":8612.33,"sma_120":8643.5},{"date":"2025-02-10","open":7597,"high":7644,"low":7588,"close":7597,"volume":15310,"rsi_14":27.91,"sma_20":8263.5,"sma_60":8602.33,"sma_120":8642.42},{"date":"2025-02-11","open":7560,"high":7634,"low":7560,"close":7606,"volume":7590,"rsi_14":24.39,"sma_20":8254.0,"sma_60":8593.67,"sma_120":8640.83},{"date":"2025-02-12","open":7578,"high":7625,"low":7569,"close":7569,"volume":11100,"rsi_14":25.64,"sma_20":8243.0,"sma_60":8586.67,"sma_120":8639.08},{"date":"2025-02-13","open":7569,"high":7625,"low":7569,"close":7578,"volume":8914,"rsi_14":28.21,"sma_20":8231.0,"sma_60":8581.83,"sma_120":8637.17},{"date":"2025-02-14","open":7616,"high":7625,"low":7578,"close":7606,"volume":7755,"rsi_14":36.84,"sma_20":8222.5,"sma_60":8576.5,"sma_120":8634.92},{"date":"2025-02-17","open":7597,"high":7662,"low":7578,"close":7653,"volume":8577,"rsi_14":44.19,"sma_20":8217.5,"sma_60":8570.83,"sma_120":8633.0},{"date":"2025-02-18","open":7681,"high":7690,"low":7588,"close":7634,"volume":7574,"rsi_14":51.35,"sma_20":8210.0,"sma_60":8564.67,"sma_120":8630.58},{"date":"2025-02-19","open":7634,"high":7634,"low":7578,"close":7597,"volume":18644,"rsi_14":46.34,"sma_20":8199.0,"sma_60":8557.33,"sma_120":8627.92},{"date":"2025-02-20","open":7588,"high":7671,"low":7588,"close":7616,"volume":9492,"rsi_14":52.5,"sma_20":8192.0,"sma_60":8550.17,"sma_120":8625.33},{"date":"2025-02-21","open":7588,"high":7709,"low":7588,"close":7681,"volume":7120,"rsi_14":68.29,"sma_20":8189.0,"sma_60":8542.0,"sma_120":8622.33},{"date":"2025-02-24","open":7681,"high":7690,"low":7606,"close":7625,"volume":9259,"rsi_14":54.76,"sma_20":8185.0,"sma_60":8533.5,"sma_120":8618.58},{"date":"2025-02-25","open":7644,"high":7690,"low":7597,"close":7662,"volume":16472,"rsi_14":56.82,"sma_20":8183.0,"sma_60":8525.67,"sma_120":8615.25},{"date":"2025-02-26","open":7644,"high":7690,"low":7634,"close":7644,"volume":5133,"rsi_14":58.14,"sma_20":8184.0,"sma_60":8517.0,"sma_120":8611.67},{"date":"2025-02-27","open":7690,"high":7690,"low":7625,"close":7644,"volume":5695,"rsi_14":56.1,"sma_20":8185.0,"sma_60":8508.33,"sma_120":8608.25},{"date":"2025-02-28","open":7616,"high":7653,"low":7569,"close":7597,"volume":15744,"rsi_14":50.0,"sma_20":8185.0,"sma_60":8497.0,"sma_120":8604.33},{"date":"2025-03-04","open":7578,"high":7625,"low":7551,"close":7560,"volume":8309,"rsi_14":44.9,"sma_20":8186.0,"sma_60":8484.83,"sma_120":8599.83},{"date":"2025-03-05","open":7588,"high":7662,"low":7560,"close":7588,"volume":4931,"rsi_14":52.08,"sma_20":8186.0,"sma_60":8473.67,"sma_120":8595.75},{"date":"2025-03-06","open":7634,"high":7634,"low":7578,"close":7597,"volume":4049,"rsi_14":52.08,"sma_20":8185.5,"sma_60":8463.83,"sma_120":8591.42},{"date":"2025-03-07","open":7560,"high":7625,"low":7560,"close":7588,"volume":5732,"rsi_14":47.83,"sma_20":8186.0,"sma_60":8452.33,"sma_120":8586.83},{"date":"2025-03-10","open":7578,"high":7616,"low":7578,"close":7606,"volume":7349,"rsi_14":44.19,"sma_20":8186.5,"sma_60":8442.67,"sma_120":8582.42},{"date":"2025-03-11","open":7606,"high":7690,"low":7569,"close":7569,"volume":13191,"rsi_14":42.22,"sma_20":8185.0,"sma_60":8433.17,"sma_120":8578.25},{"date":"2025-03-12","open":7569,"high":7625,"low":7569,"close":7597,"volume":2582,"rsi_14":50.0,"sma_20":8184.5,"sma_60":8425.0,"sma_120":8574.42},{"date":"2025-03-13","open":7644,"high":7644,"low":7578,"close":7588,"volume":5574,"rsi_14":46.51,"sma_20":8185.5,"sma_60":8422.83,"sma_120":8571.25},{"date":"2025-03-14","open":7588,"high":7634,"low":7578,"close":7597,"volume":4320,"rsi_14":37.84,"sma_20":8186.5,"sma_60":8417.67,"sma_120":8568.5},{"date":"2025-03-17","open":7588,"high":7634,"low":7588,"close":7606,"volume":6286,"rsi_14":46.88,"sma_20":8186.5,"sma_60":8410.17,"sma_120":8566.83},{"date":"2025-03-18","open":7644,"high":7644,"low":7588,"close":7616,"volume":6325,"rsi_14":41.38,"sma_20":8184.5,"sma_60":8403.0,"sma_120":8565.0},{"date":"2025-03-19","open":7653,"high":7653,"low":7616,"close":7634,"volume":2307,"rsi_14":48.28,"sma_20":8184.5,"sma_60":8392.5,"sma_120":8561.92},{"date":"2025-03-20","open":7681,"high":7895,"low":7578,"close":7616,"volume":25419,"rsi_14":45.16,"sma_20":8185.5,"sma_60":8360.67,"sma_120":8558.5},{"date":"2025-03-21","open":7671,"high":7671,"low":7606,"close":7616,"volume":7166,"rsi_14":53.85,"sma_20":8185.5,"sma_60":8338.0,"sma_120":8554.83},{"date":"2025-03-24","open":7588,"high":8071,"low":7588,"close":7690,"volume":36012,"rsi_14":73.33,"sma_20":8186.0,"sma_60":8319.0,"sma_120":8551.67},{"date":"2025-03-25","open":7671,"high":7811,"low":7653,"close":7746,"volume":8010,"rsi_14":75.76,"sma_20":8192.5,"sma_60":8301.33,"sma_120":8549.0},{"date":"2025-03-26","open":7830,"high":7830,"low":7671,"close":7718,"volume":8177,"rsi_14":68.57,"sma_20":8195.5,"sma_60":8290.83,"sma_120":8546.0},{"date":"2025-03-27","open":7718,"high":7727,"low":7625,"close":7653,"volume":7262,"rsi_14":58.54,"sma_20":8196.0,"sma_60":8278.17,"sma_120":8542.25},{"date":"2025-03-28","open":7718,"high":7718,"low":7606,"close":7606,"volume":5523,"rsi_14":50.0,"sma_20":8194.0,"sma_60":8263.0,"sma_120":8537.5},{"date":"2025-03-31","open":7606,"high":7913,"low":7569,"close":7569,"volume":95224,"rsi_14":50.0,"sma_20":8192.5,"sma_60":8246.0,"sma_120":8531.42},{"date":"2025-04-01","open":7569,"high":7764,"low":7560,"close":7578,"volume":10474,"rsi_14":47.62,"sma_20":8193.5,"sma_60":8239.83,"sma_120":8525.33},{"date":"2025-04-02","open":7653,"high":7653,"low":7588,"close":7625,"volume":9667,"rsi_14":54.35,"sma_20":8195.5,"sma_60":8235.17,"sma_120":8520.25},{"date":"2025-04-03","open":7653,"high":7699,"low":7588,"close":7616,"volume":12716,"rsi_14":52.17,"sma_20":8196.5,"sma_60":8230.17,"sma_120":8515.17},{"date":"2025-04-04","open":7616,"high":7662,"low":7141,"close":7588,"volume":21341,"rsi_14":47.92,"sma_20":8196.5,"sma_60":8225.33,"sma_120":8509.25},{"date":"2025-04-07","open":7588,"high":7588,"low":7197,"close":7374,"volume":27033,"rsi_14":31.43,"sma_20":8184.0,"sma_60":8216.17,"sma_120":8501.75},{"date":"2025-04-08","open":7318,"high":7625,"low":7318,"close":7448,"volume":9979,"rsi_14":36.84,"sma_20":8177.5,"sma_60":8208.67,"sma_120":8494.75},{"date":"2025-04-09","open":7402,"high":7467,"low":7346,"close":7346,"volume":11062,"rsi_14":32.94,"sma_20":8164.0,"sma_60":8200.83,"sma_120":8486.75},{"date":"2025-04-10","open":7439,"high":7718,"low":7439,"close":7616,"volume":9036,"rsi_14":50.0,"sma_20":8165.5,"sma_60":8198.0,"sma_120":8481.17},{"date":"2025-04-11","open":7606,"high":7727,"low":7448,"close":7569,"volume":12116,"rsi_14":44.14,"sma_20":8164.0,"sma_60":8193.83,"sma_120":8475.25},{"date":"2025-04-14","open":7569,"high":7625,"low":7476,"close":7569,"volume":9766,"rsi_14":40.95,"sma_20":8162.0,"sma_60":8190.33,"sma_120":8469.33},{"date":"2025-04-15","open":7541,"high":7634,"low":7541,"close":7625,"volume":4422,"rsi_14":45.37,"sma_20":8162.5,"sma_60":8188.17,"sma_120":8463.92},{"date":"2025-04-16","open":7644,"high":7644,"low":7569,"close":7625,"volume":8158,"rsi_14":48.51,"sma_20":8162.0,"sma_60":8185.5,"sma_120":8458.67},{"date":"2025-04-17","open":7606,"high":7727,"low":7578,"close":7606,"volume":17256,"rsi_14":50.0,"sma_20":8161.5,"sma_60":8182.0,"sma_120":8453.67},{"date":"2025-04-18","open":7718,"high":8992,"low":7616,"close":7820,"volume":2369338,"rsi_14":61.54,"sma_20":8172.5,"sma_60":8183.33,"sma_120":8450.92},{"date":"2025-04-21","open":7857,"high":7876,"low":7718,"close":7737,"volume":133894,"rsi_14":56.8,"sma_20":8175.0,"sma_60":8183.33,"sma_120":8447.17},{"date":"2025-04-22","open":7802,"high":7923,"low":7690,"close":7727,"volume":86444,"rsi_14":54.55,"sma_20":8174.0,"sma_60":8183.83,"sma_120":8443.58},{"date":"2025-04-23","open":7764,"high":7839,"low":7671,"close":7727,"volume":46653,"rsi_14":55.0,"sma_20":8174.5,"sma_60":8184.33,"sma_120":8440.42},{"date":"2025-04-24","open":7755,"high":8174,"low":7718,"close":7792,"volume":173039,"rsi_14":58.87,"sma_20":8182.0,"sma_60":8187.33,"sma_120":8437.17},{"date":"2025-04-25","open":7830,"high":7839,"low":7755,"close":7802,"volume":21350,"rsi_14":72.55,"sma_20":8192.5,"sma_60":8190.5,"sma_120":8433.67},{"date":"2025-04-28","open":7792,"high":7830,"low":7746,"close":7802,"volume":18627,"rsi_14":70.21,"sma_20":8205.0,"sma_60":8194.17,"sma_120":8430.33},{"date":"2025-04-29","open":7755,"high":7885,"low":7746,"close":7820,"volume":14238,"rsi_14":80.0,"sma_20":8218.0,"sma_60":8199.17,"sma_120":8426.92},{"date":"2025-04-30","open":7783,"high":7904,"low":7764,"close":7830,"volume":21329,"rsi_14":70.18,"sma_20":8229.0,"sma_60":8203.5,"sma_120":8423.58},{"date":"2025-05-02","open":7830,"high":7913,"low":7755,"close":7839,"volume":20887,"rsi_14":77.36,"sma_20":8241.0,"sma_60":8207.67,"sma_120":8420.42},{"date":"2025-05-07","open":7783,"high":7932,"low":7783,"close":7932,"volume":23555,"rsi_14":80.95,"sma_20":8259.5,"sma_60":8214.0,"sma_120":8418.17},{"date":"2025-05-08","open":7932,"high":7997,"low":7867,"close":7950,"volume":35878,"rsi_14":79.66,"sma_20":8290.5,"sma_60":8220.33,"sma_120":8416.33},{"date":"2025-05-09","open":7988,"high":7988,"low":7820,"close":7848,"volume":21125,"rsi_14":67.14,"sma_20":8312.0,"sma_60":8224.83,"sma_120":8413.58},{"date":"2025-05-12","open":7867,"high":7904,"low":7811,"close":7904,"volume":14404,"rsi_14":71.62,"sma_20":8342.0,"sma_60":8230.17,"sma_120":8411.92},{"date":"2025-05-13","open":7923,"high":7932,"low":7830,"close":7876,"volume":11465,"rsi_14":55.56,"sma_20":8356.0,"sma_60":8235.67,"sma_120":8411.17},{"date":"2025-05-14","open":7904,"high":7923,"low":7848,"close":7876,"volume":15293,"rsi_14":66.67,"sma_20":8372.5,"sma_60":8241.0,"sma_120":8411.42},{"date":"2025-05-15","open":7876,"high":7997,"low":7820,"close":7932,"volume":31538,"rsi_14":72.0,"sma_20":8392.0,"sma_60":8246.83,"sma_120":8411.67},{"date":"2025-05-16","open":7848,"high":7969,"low":7811,"close":7848,"volume":15812,"rsi_14":61.02,"sma_20":8404.0,"sma_60":8250.33,"sma_120":8410.58},{"date":"2025-05-19","open":7802,"high":7904,"low":7727,"close":7792,"volume":20359,"rsi_14":50.0,"sma_20":8413.0,"sma_60":8253.17,"sma_120":8408.92},{"date":"2025-05-20","open":7857,"high":7876,"low":7792,"close":7830,"volume":11230,"rsi_14":52.46,"sma_20":8425.0,"sma_60":8257.33,"sma_120":8407.33},{"date":"2025-05-21","open":7895,"high":7904,"low":7820,"close":7876,"volume":11110,"rsi_14":56.06,"sma_20":8428.0,"sma_60":8262.0,"sma_120":8406.08},{"date":"2025-05-22","open":8081,"high":8081,"low":7857,"close":7950,"volume":21537,"rsi_14":59.72,"sma_20":8439.5,"sma_60":8266.83,"sma_120":8404.42},{"date":"2025-05-23","open":8025,"high":8034,"low":7895,"close":7978,"volume":24254,"rsi_14":60.81,"sma_20":8453.0,"sma_60":8273.17,"sma_120":8403.33},{"date":"2025-05-26","open":7978,"high":8183,"low":7978,"close":8146,"volume":46394,"rsi_14":68.13,"sma_20":8475.5,"sma_60":8281.83,"sma_120":8403.75},{"date":"2025-05-27","open":8127,"high":8220,"low":8081,"close":8155,"volume":23046,"rsi_14":64.63,"sma_20":8495.0,"sma_60":8291.0,"sma_120":8404.0},{"date":"2025-05-28","open":8155,"high":8211,"low":8136,"close":8164,"volume":18722,"rsi_14":64.2,"sma_20":8514.5,"sma_60":8300.33,"sma_120":8404.33},{"date":"2025-05-29","open":8164,"high":8620,"low":8108,"close":8360,"volume":167641,"rsi_14":80.22,"sma_20":8544.5,"sma_60":8314.0,"sma_120":8405.5},{"date":"2025-05-30","open":8360,"high":8490,"low":8313,"close":8369,"volume":45776,"rsi_14":79.07,"sma_20":8574.0,"sma_60":8328.5,"sma_120":8406.67},{"date":"2025-06-02","open":8369,"high":8387,"low":8183,"close":8248,"volume":25452,"rsi_14":70.83,"sma_20":8596.5,"sma_60":8340.33,"sma_120":8407.0},{"date":"2025-06-04","open":8248,"high":8694,"low":8239,"close":8666,"volume":158475,"rsi_14":80.14,"sma_20":8641.0,"sma_60":8359.5,"sma_120":8411.67},{"date":"2025-06-05","open":8741,"high":8778,"low":8508,"close":8657,"volume":87678,"rsi_14":78.68,"sma_20":8680.0,"sma_60":8378.67,"sma_120":8415.5},{"date":"2025-06-09","open":8666,"high":8927,"low":8666,"close":8824,"volume":187110,"rsi_14":86.21,"sma_20":8727.0,"sma_60":8400.5,"sma_120":8421.58},{"date":"2025-06-10","open":8824,"high":8899,"low":8648,"close":8732,"volume":68184,"rsi_14":83.89,"sma_20":8774.5,"sma_60":8421.33,"sma_120":8427.25},{"date":"2025-06-11","open":8740,"high":8824,"low":8685,"close":8778,"volume":39438},{"date":"2025-06-12","open":8787,"high":8797,"low":8676,"close":8741,"volume":33961},{"date":"2025-06-13","open":8741,"high":8741,"low":8443,"close":8583,"volume":80793},{"date":"2025-06-16","open":8582,"high":8786,"low":8424,"close":8713,"volume":68275},{"date":"2025-06-17","open":8714,"high":8825,"low":8574,"close":8601,"volume":51978},{"date":"2025-06-18","open":8601,"high":9020,"low":8564,"close":8871,"volume":76842},{"date":"2025-06-19","open":8871,"high":9093,"low":8834,"close":8834,"volume":46169},{"date":"2025-06-20","open":8824,"high":8881,"low":8722,"close":8824,"volume":25808},{"date":"2025-06-23","open":8824,"high":8973,"low":8759,"close":8759,"volume":52004},{"date":"2025-06-24","open":8760,"high":9067,"low":8675,"close":8964,"volume":127291},{"date":"2025-06-25","open":8835,"high":9671,"low":8741,"close":8908,"volume":481815},{"date":"2025-06-26","open":8908,"high":8964,"low":8647,"close":8732,"volume":39498},{"date":"2025-06-27","open":8732,"high":8918,"low":8583,"close":8601,"volume":53034},{"date":"2025-06-30","open":8611,"high":8974,"low":8611,"close":8722,"volume":29594},{"date":"2025-07-01","open":8750,"high":8872,"low":8686,"close":8741,"volume":48901},{"date":"2025-07-02","open":8787,"high":8787,"low":8574,"close":8787,"volume":24579},{"date":"2025-07-03","open":8703,"high":8917,"low":8703,"close":8759,"volume":30224},{"date":"2025-07-04","open":8768,"high":8880,"low":8694,"close":8713,"volume":18191},{"date":"2025-07-07","open":8740,"high":8768,"low":8555,"close":8704,"volume":24363},{"date":"2025-07-08","open":8778,"high":9150,"low":8694,"close":9057,"volume":128707},{"date":"2025-07-09","open":9104,"high":9913,"low":9104,"close":9643,"volume":420811},{"date":"2025-07-10","open":9754,"high":11159,"low":9513,"close":10015,"volume":1475617},{"date":"2025-07-11","open":10015,"high":11159,"low":10015,"close":10442,"volume":679712},{"date":"2025-07-14","open":10322,"high":10331,"low":9931,"close":10061,"volume":149950},{"date":"2025-07-15","open":10061,"high":10173,"low":9689,"close":9745,"volume":106488},{"date":"2025-07-16","open":9745,"high":9903,"low":9401,"close":9578,"volume":53973},{"date":"2025-07-17","open":9541,"high":9717,"low":9252,"close":9299,"volume":96777},{"date":"2025-07-18","open":9401,"high":9513,"low":9169,"close":9262,"volume":52618},{"date":"2025-07-21","open":9281,"high":9438,"low":9243,"close":9364,"volume":37096},{"date":"2025-07-22","open":9271,"high":9922,"low":9271,"close":9448,"volume":128582},{"date":"2025-07-23","open":9503,"high":9670,"low":9345,"close":9513,"volume":75270},{"date":"2025-07-24","open":9513,"high":9596,"low":9206,"close":9289,"volume":38828},{"date":"2025-07-25","open":9485,"high":9625,"low":9308,"close":9308,"volume":50778},{"date":"2025-07-28","open":9252,"high":9307,"low":8908,"close":8945,"volume":76648},{"date":"2025-07-29","open":9113,"high":9113,"low":8918,"close":8955,"volume":16628},{"date":"2025-07-30","open":9113,"high":9113,"low":8936,"close":8945,"volume":13942},{"date":"2025-07-31","open":8946,"high":9103,"low":8899,"close":9010,"volume":27489},{"date":"2025-08-01","open":9113,"high":9113,"low":8676,"close":8862,"volume":38784},{"date":"2025-08-04","open":8861,"high":8973,"low":8722,"close":8927,"volume":13016},{"date":"2025-08-05","open":9075,"high":9159,"low":8936,"close":9038,"volume":12065},{"date":"2025-08-06","open":9197,"high":9197,"low":8936,"close":9029,"volume":14082},{"date":"2025-08-07","open":9020,"high":9121,"low":8907,"close":9020,"volume":34621},{"date":"2025-08-08","open":8973,"high":9447,"low":8964,"close":9345,"volume":34419},{"date":"2025-08-11","open":9289,"high":9336,"low":9066,"close":9085,"volume":16369},{"date":"2025-08-12","open":9085,"high":9428,"low":9075,"close":9280,"volume":20647},{"date":"2025-08-13","open":9299,"high":9400,"low":9159,"close":9280,"volume":27827},{"date":"2025-08-14","open":9327,"high":9513,"low":9206,"close":9271,"volume":27075},{"date":"2025-08-18","open":9281,"high":9401,"low":9234,"close":9271,"volume":17186},{"date":"2025-08-19","open":9252,"high":9438,"low":9214,"close":9252,"volume":11692},{"date":"2025-08-20","open":9253,"high":9253,"low":8899,"close":9122,"volume":74117},{"date":"2025-08-21","open":9121,"high":9335,"low":9113,"close":9113,"volume":26108},{"date":"2025-08-22","open":9289,"high":9299,"low":9131,"close":9299,"volume":12395},{"date":"2025-08-25","open":9271,"high":9382,"low":9252,"close":9345,"volume":8575},{"date":"2025-08-26","open":9364,"high":9364,"low":9178,"close":9215,"volume":13267},{"date":"2025-08-27","open":9289,"high":9289,"low":9047,"close":9113,"volume":15755},{"date":"2025-08-28","open":9140,"high":9373,"low":9038,"close":9206,"volume":50552},{"date":"2025-08-29","open":9206,"high":9383,"low":9206,"close":9355,"volume":31330},{"date":"2025-09-01","open":9420,"high":9689,"low":9159,"close":9206,"volume":62870},{"date":"2025-09-02","open":9234,"high":9354,"low":8973,"close":9206,"volume":15667},{"date":"2025-09-03","open":9298,"high":9298,"low":9075,"close":9187,"volume":19493},{"date":"2025-09-04","open":9150,"high":9382,"low":9150,"close":9252,"volume":19384},{"date":"2025-09-05","open":9243,"high":9335,"low":9187,"close":9252,"volume":16648},{"date":"2025-09-08","open":9206,"high":9298,"low":9066,"close":9234,"volume":21775},{"date":"2025-09-09","open":9224,"high":9382,"low":9196,"close":9327,"volume":26992},{"date":"2025-09-10","open":9327,"high":9541,"low":9206,"close":9522,"volume":31937},{"date":"2025-09-11","open":9521,"high":9521,"low":9299,"close":9345,"volume":29566},{"date":"2025-09-12","open":9346,"high":9401,"low":9281,"close":9308,"volume":14510},{"date":"2025-09-15","open":9307,"high":9420,"low":9289,"close":9327,"volume":19433},{"date":"2025-09-16","open":9336,"high":9410,"low":9271,"close":9271,"volume":27952},{"date":"2025-09-17","open":9299,"high":9363,"low":9196,"close":9280,"volume":18170},{"date":"2025-09-18","open":9438,"high":9438,"low":9280,"close":9327,"volume":12588},{"date":"2025-09-19","open":9749,"high":9749,"low":9557,"close":9566,"volume":14032},{"date":"2025-09-22","open":9253,"high":9374,"low":9253,"close":9355,"volume":15401},{"date":"2025-09-23","open":9447,"high":9522,"low":9289,"close":9382,"volume":19905},{"date":"2025-09-24","open":9392,"high":9392,"low":9178,"close":9317,"volume":39981},{"date":"2025-09-25","open":9299,"high":9383,"low":9067,"close":9308,"volume":16642},{"date":"2025-09-26","open":9308,"high":10220,"low":9234,"close":9401,"volume":343358},{"date":"2025-09-29","open":9475,"high":9513,"low":9289,"close":9410,"volume":40156},{"date":"2025-09-30","open":9420,"high":9420,"low":9289,"close":9299,"volume":19220},{"date":"2025-10-01","open":9299,"high":9364,"low":9281,"close":9308,"volume":16961},{"date":"2025-10-02","open":9364,"high":9401,"low":9289,"close":9317,"volume":10631},{"date":"2025-10-10","open":9420,"high":9420,"low":9243,"close":9345,"volume":39514},{"date":"2025-10-13","open":9299,"high":9606,"low":9252,"close":9466,"volume":32277},{"date":"2025-10-14","open":9513,"high":9513,"low":9354,"close":9438,"volume":24145},{"date":"2025-10-15","open":9420,"high":9643,"low":9354,"close":9643,"volume":39227},{"date":"2025-10-16","open":9661,"high":9699,"low":9559,"close":9596,"volume":13591},{"date":"2025-10-17","open":9671,"high":9681,"low":9448,"close":9448,"volume":25498},{"date":"2025-10-20","open":9614,"high":9614,"low":9428,"close":9587,"volume":10737},{"date":"2025-10-21","open":9661,"high":9661,"low":9494,"close":9596,"volume":13460},{"date":"2025-10-22","open":9596,"high":9652,"low":9475,"close":9624,"volume":7048},{"date":"2025-10-23","open":9624,"high":9670,"low":9475,"close":9540,"volume":8853},{"date":"2025-10-24","open":9503,"high":9680,"low":9503,"close":9559,"volume":13535},{"date":"2025-10-27","open":9577,"high":9624,"low":9541,"close":9587,"volume":18656},{"date":"2025-10-28","open":9587,"high":9606,"low":9466,"close":9531,"volume":14922},{"date":"2025-10-29","open":9550,"high":9550,"low":9382,"close":9382,"volume":29428},{"date":"2025-10-30","open":9447,"high":9447,"low":9327,"close":9327,"volume":13645},{"date":"2025-10-31","open":9420,"high":9420,"low":9299,"close":9410,"volume":7051},{"date":"2025-11-03","open":9410,"high":9410,"low":9299,"close":9299,"volume":28078,"rsi_14":44.0,"sma_20":9775.85,"sma_60":9629.05,"sma_120":9388.77},{"date":"2025-11-04","open":9299,"high":9568,"low":9252,"close":9299,"volume":25976,"rsi_14":32.05,"sma_20":9775.85,"sma_60":9635.45,"sma_120":9397.57},{"date":"2025-11-05","open":9382,"high":9400,"low":9187,"close":9327,"volume":50031,"rsi_14":35.67,"sma_20":9776.85,"sma_60":9640.42,"sma_120":9407.52},{"date":"2025-11-06","open":9327,"high":9494,"low":9327,"close":9448,"volume":14738,"rsi_14":50.0,"sma_20":9784.5,"sma_60":9647.62,"sma_120":9418.0},{"date":"2025-11-07","open":9513,"high":9513,"low":9299,"close":9336,"volume":11893,"rsi_14":35.71,"sma_20":9784.0,"sma_60":9653.05,"sma_120":9427.77},{"date":"2025-11-10","open":9457,"high":9763,"low":9364,"close":9699,"volume":34341,"rsi_14":54.15,"sma_20":9796.0,"sma_60":9659.13,"sma_120":9440.67},{"date":"2025-11-11","open":9699,"high":9810,"low":9568,"close":9578,"volume":15574,"rsi_14":48.25,"sma_20":9803.2,"sma_60":9667.62,"sma_120":9452.03},{"date":"2025-11-12","open":9513,"high":9847,"low":9513,"close":9838,"volume":28226,"rsi_14":59.87,"sma_20":9813.3,"sma_60":9677.22,"sma_120":9466.38},{"date":"2025-11-13","open":9857,"high":9978,"low":9764,"close":9875,"volume":29610,"rsi_14":60.36,"sma_20":9827.7,"sma_60":9687.45,"sma_120":9481.55},{"date":"2025-11-14","open":9875,"high":9875,"low":9680,"close":9726,"volume":13542,"rsi_14":54.24,"sma_20":9842.15,"sma_60":9695.3,"sma_120":9495.11},{"date":"2025-11-17","open":9839,"high":9839,"low":9653,"close":9708,"volume":8041,"rsi_14":55.48,"sma_20":9848.35,"sma_60":9702.82,"sma_120":9508.08},{"date":"2025-11-18","open":9708,"high":9829,"low":9494,"close":9643,"volume":29658,"rsi_14":58.55,"sma_20":9850.75,"sma_60":9709.53,"sma_120":9519.83},{"date":"2025-11-19","open":9718,"high":9746,"low":9615,"close":9661,"volume":14163,"rsi_14":61.24,"sma_20":9852.65,"sma_60":9718.82,"sma_120":9531.49},{"date":"2025-11-20","open":9671,"high":9800,"low":9661,"close":9792,"volume":11169,"rsi_14":62.44,"sma_20":9865.6,"sma_60":9730.5,"sma_120":9542.77},{"date":"2025-11-21","open":9810,"high":9810,"low":9596,"close":9680,"volume":13684,"rsi_14":62.44,"sma_20":9871.85,"sma_60":9737.07,"sma_120":9553.02},{"date":"2025-11-24","open":9699,"high":9727,"low":9653,"close":9661,"volume":6042,"rsi_14":61.66,"sma_20":9875.65,"sma_60":9742.5,"sma_120":9563.01},{"date":"2025-11-25","open":9736,"high":9745,"low":9634,"close":9689,"volume":7171,"rsi_14":61.66,"sma_20":9883.8,"sma_60":9750.67,"sma_120":9571.49},{"date":"2025-11-26","open":9791,"high":9838,"low":9689,"close":9819,"volume":10283,"rsi_14":61.92,"sma_20":9906.4,"sma_60":9762.83,"sma_120":9581.02},{"date":"2025-11-27","open":9847,"high":9894,"low":9671,"close":9764,"volume":22785,"rsi_14":64.18,"sma_20":9928.95,"sma_60":9772.43,"sma_120":9591.14},{"date":"2025-11-28","open":9856,"high":10014,"low":9680,"close":9987,"volume":35521,"rsi_14":60.54,"sma_20":9958.75,"sma_60":9783.33,"sma_120":9599.44},{"date":"2025-12-01","open":10061,"high":10099,"low":9839,"close":9847,"volume":45666,"rsi_14":59.69,"sma_20":9987.05,"sma_60":9794.37,"sma_120":9606.62},{"date":"2025-12-02","open":9847,"high":9941,"low":9838,"close":9922,"volume":15032,"rsi_14":53.46,"sma_20":10019.2,"sma_60":9806.68,"sma_120":9612.93},{"date":"2025-12-03","open":9950,"high":10071,"low":9913,"close":9996,"volume":19336,"rsi_14":54.88,"sma_20":10053.75,"sma_60":9820.6,"sma_120":9620.73},{"date":"2025-12-04","open":10024,"high":10127,"low":10015,"close":10108,"volume":19790,"rsi_14":65.81,"sma_20":10087.85,"sma_60":9835.32,"sma_120":9632.17},{"date":"2025-12-05","open":10081,"high":10387,"low":10043,"close":10322,"volume":53821,"rsi_14":71.95,"sma_20":10138.75,"sma_60":9853.72,"sma_120":9645.77},{"date":"2025-12-08","open":10331,"high":10331,"low":10034,"close":10089,"volume":28774,"rsi_14":64.25,"sma_20":10158.9,"sma_60":9868.43,"sma_120":9658.74},{"date":"2025-12-09","open":10154,"high":10154,"low":9949,"close":10052,"volume":22113,"rsi_14":62.35,"sma_20":10183.4,"sma_60":9880.92,"sma_120":9670.27},{"date":"2025-12-10","open":9978,"high":10070,"low":9978,"close":10024,"volume":10605,"rsi_14":57.84,"sma_20":10193.0,"sma_60":9889.57,"sma_120":9682.52},{"date":"2025-12-11","open":10024,"high":10107,"low":9987,"close":10024,"volume":15232,"rsi_14":62.54,"sma_20":10200.7,"sma_60":9901.25,"sma_120":9692.44},{"date":"2025-12-12","open":10024,"high":10163,"low":10024,"close":10117,"volume":14452,"rsi_14":65.79,"sma_20":10220.85,"sma_60":9915.18,"sma_120":9703.48},{"date":"2025-12-15","open":10200,"high":10200,"low":10080,"close":10136,"volume":11220,"rsi_14":65.56,"sma_20":10242.95,"sma_60":9929.1,"sma_120":9714.77},{"date":"2025-12-16","open":10135,"high":10135,"low":9959,"close":10071,"volume":16138,"rsi_14":59.16,"sma_20":10265.05,"sma_60":9942.87,"sma_120":9726.05},{"date":"2025-12-17","open":10181,"high":10181,"low":10033,"close":10080,"volume":12254,"rsi_14":61.98,"sma_20":10286.7,"sma_60":9956.63,"sma_120":9735.66},{"date":"2025-12-18","open":9949,"high":10089,"low":9949,"close":10052,"volume":5535,"rsi_14":52.88,"sma_20":10300.15,"sma_60":9969.12,"sma_120":9745.51},{"date":"2025-12-19","open":10071,"high":10117,"low":9987,"close":10089,"volume":8763,"rsi_14":61.84,"sma_20":10321.25,"sma_60":9983.37,"sma_120":9757.19},{"date":"2025-12-22","open":10042,"high":10266,"low":10042,"close":10191,"volume":30738,"rsi_14":62.86,"sma_20":10348.65,"sma_60":9997.78,"sma_120":9770.88},{"date":"2025-12-23","open":10117,"high":10303,"low":10108,"close":10275,"volume":31623,"rsi_14":63.16,"sma_20":10378.9,"sma_60":10013.15,"sma_120":9784.25},{"date":"2025-12-24","open":10275,"high":10349,"low":10192,"close":10210,"volume":20072,"rsi_14":55.07,"sma_20":10399.05,"sma_60":10028.52,"sma_120":9796.9},{"date":"2025-12-26","open":10210,"high":10349,"low":10089,"close":10210,"volume":39614,"rsi_14":43.03,"sma_20":10422.1,"sma_60":10044.05,"sma_120":9809.15},{"date":"2025-12-29","open":10248,"high":10344,"low":9855,"close":9922,"volume":47756,"rsi_14":29.36,"sma_20":10402.4,"sma_60":10047.58,"sma_120":9816.43},{"date":"2025-12-30","open":9922,"high":10018,"low":9710,"close":9730,"volume":25389,"rsi_14":26.05,"sma_20":10380.35,"sma_60":10047.75,"sma_120":9822.52},{"date":"2026-01-02","open":9749,"high":9749,"low":9538,"close":9653,"volume":32977,"rsi_14":25.16,"sma_20":10350.6,"sma_60":10048.55,"sma_120":9828.04},{"date":"2026-01-05","open":9653,"high":9720,"low":9605,"close":9653,"volume":44761,"rsi_14":25.16,"sma_20":10317.0,"sma_60":10049.2,"sma_120":9830.52},{"date":"2026-01-06","open":9701,"high":9749,"low":9614,"close":9730,"volume":12472,"rsi_14":24.14,"sma_20":10281.5,"sma_60":10051.28,"sma_120":9828.61},{"date":"2026-01-07","open":9586,"high":9758,"low":9586,"close":9624,"volume":10948,"rsi_14":21.43,"sma_20":10229.65,"sma_60":10050.8,"sma_120":9822.61},{"date":"2026-01-08","open":9624,"high":9691,"low":9557,"close":9605,"volume":30173,"rsi_14":22.15,"sma_20":10188.85,"sma_60":10047.92,"sma_120":9812.77},{"date":"2026-01-09","open":9691,"high":9701,"low":9518,"close":9643,"volume":19214,"rsi_14":23.65,"sma_20":10151.85,"sma_60":10046.15,"sma_120":9806.52},{"date":"2026-01-12","open":9720,"high":9720,"low":9038,"close":9528,"volume":31597,"rsi_14":22.33,"sma_20":10110.55,"sma_60":10038.95,"sma_120":9802.04},{"date":"2026-01-13","open":9470,"high":9586,"low":9470,"close":9557,"volume":24116,"rsi_14":21.88,"sma_20":10070.7,"sma_60":10033.03,"sma_120":9799.24},{"date":"2026-01-14","open":9605,"high":9614,"low":9470,"close":9538,"volume":18608,"rsi_14":15.87,"sma_20":10025.1,"sma_60":10029.37,"sma_120":9798.68},{"date":"2026-01-15","open":9538,"high":9614,"low":9490,"close":9586,"volume":9215,"rsi_14":13.61,"sma_20":9980.95,"sma_60":10024.08,"sma_120":9798.85},{"date":"2026-01-16","open":9990,"high":10300,"low":9950,"close":9990,"volume":11933,"rsi_14":88.29,"sma_20":8849.0,"sma_60":8451.67,"sma_120":8438.33},{"date":"2026-01-19","open":9701,"high":9701,"low":9518,"close":9624,"volume":15865,"rsi_14":28.19,"sma_20":9920.95,"sma_60":10020.1,"sma_120":9800.38},{"date":"2026-01-20","open":9701,"high":9845,"low":9509,"close":9778,"volume":16812,"rsi_14":45.62,"sma_20":9890.7,"sma_60":10018.82,"sma_120":9799.98},{"date":"2026-01-21","open":9730,"high":9730,"low":9557,"close":9624,"volume":10951,"rsi_14":46.7,"sma_20":9850.85,"sma_60":10014.65,"sma_120":9800.23},{"date":"2026-01-22","open":9624,"high":9662,"low":9509,"close":9624,"volume":19117,"rsi_14":49.05,"sma_20":9805.7,"sma_60":10010.0,"sma_120":9800.31},{"date":"2026-01-23","open":9710,"high":9797,"low":9614,"close":9701,"volume":27038,"rsi_14":51.49,"sma_20":9760.1,"sma_60":10007.6,"sma_120":9804.15},{"date":"2026-01-26","open":9797,"high":9883,"low":9557,"close":9826,"volume":44128,"rsi_14":52.9,"sma_20":9724.1,"sma_60":10009.85,"sma_120":9808.96},{"date":"2026-01-27","open":9855,"high":11766,"low":9672,"close":10258,"volume":2263876,"rsi_14":66.01,"sma_20":9709.7,"sma_60":10020.25,"sma_120":9817.44},{"date":"2026-01-28","open":10037,"high":10123,"low":9797,"close":9883,"volume":178050,"rsi_14":55.95,"sma_20":9707.75,"sma_60":10022.97,"sma_120":9822.24},{"date":"2026-01-29","open":9855,"high":9903,"low":9710,"close":9778,"volume":80044,"rsi_14":52.81,"sma_20":9710.15,"sma_60":10025.85,"sma_120":9827.45},{"date":"2026-01-30","open":9691,"high":9912,"low":9691,"close":9730,"volume":55660,"rsi_14":54.32,"sma_20":9714.0,"sma_60":10027.93,"sma_120":9831.69},{"date":"2026-02-02","open":9730,"high":11430,"low":9720,"close":9883,"volume":2304030,"rsi_14":56.63,"sma_20":9725.5,"sma_60":10032.08,"sma_120":9836.25},{"date":"2026-02-03","open":9797,"high":10152,"low":9787,"close":10085,"volume":134322,"rsi_14":60.35,"sma_20":9743.25,"sma_60":10037.53,"sma_120":9842.58},{"date":"2026-02-04","open":10085,"high":10325,"low":9999,"close":10277,"volume":94064,"rsi_14":91.14,"sma_20":8960.5,"sma_60":8494.0,"sma_120":8458.42},{"date":"2026-02-05","open":10306,"high":10546,"low":10123,"close":10354,"volume":86577,"rsi_14":91.14,"sma_20":9076.0,"sma_60":8537.5,"sma_120":8477.58},{"date":"2026-02-06","open":10162,"high":10431,"low":9989,"close":10373,"volume":74208,"rsi_14":91.11,"sma_20":9189.5,"sma_60":8581.17,"sma_120":8495.67},{"date":"2026-02-09","open":10460,"high":10853,"low":10392,"close":10796,"volume":108011,"rsi_14":91.89,"sma_20":9329.5,"sma_60":8632.0,"sma_120":8517.5},{"date":"2026-02-10","open":10796,"high":11142,"low":10325,"close":10911,"volume":103505,"rsi_14":92.18,"sma_20":9478.5,"sma_60":8684.5,"sma_120":8538.5},{"date":"2026-02-11","open":11142,"high":11142,"low":10719,"close":10853,"volume":57048,"rsi_14":90.38,"sma_20":9622.5,"sma_60":8736.33,"sma_120":8548.5},{"date":"2026-02-12","open":10863,"high":11190,"low":10834,"close":11190,"volume":69358,"rsi_14":90.8,"sma_20":9781.5,"sma_60":8794.0,"sma_120":8566.0},{"date":"2026-02-13","open":11190,"high":11555,"low":10969,"close":11372,"volume":102425,"rsi_14":91.28,"sma_20":9946.0,"sma_60":8853.5,"sma_120":8586.25},{"date":"2026-02-19","open":11622,"high":12150,"low":11468,"close":12150,"volume":120050,"rsi_14":95.87,"sma_20":10149.5,"sma_60":8925.5,"sma_120":8613.42},{"date":"2026-02-20","open":12121,"high":13495,"low":11862,"close":12957,"volume":465590,"rsi_14":96.23,"sma_20":10386.0,"sma_60":9012.0,"sma_120":8651.42},{"date":"2026-02-23","open":12967,"high":12967,"low":11804,"close":11920,"volume":219657,"rsi_14":77.78,"sma_20":10568.0,"sma_60":9081.67,"sma_120":8679.92},{"date":"2026-02-24","open":11891,"high":11891,"low":11190,"close":11526,"volume":78225,"rsi_14":71.6,"sma_20":10729.0,"sma_60":9145.33,"sma_120":8704.17},{"date":"2026-02-25","open":11526,"high":11920,"low":11257,"close":11257,"volume":54786,"rsi_14":64.05,"sma_20":10768.95,"sma_60":10302.65,"sma_120":10026.66},{"date":"2026-02-26","open":11430,"high":11487,"low":11132,"close":11266,"volume":46119,"rsi_14":66.11,"sma_20":11002.0,"sma_60":9264.67,"sma_120":8752.25},{"date":"2026-02-27","open":11266,"high":11295,"low":10565,"close":10950,"volume":44493,"rsi_14":56.98,"sma_20":10875.55,"sma_60":10335.78,"sma_120":10054.11},{"date":"2026-03-03","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":56.28,"sma_20":10928.9,"sma_60":10346.35,"sma_120":10064.84},{"date":"2026-03-04","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":56.11,"sma_20":10987.5,"sma_60":10359.33,"sma_120":10076.85},{"date":"2026-03-05","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":51.79,"sma_20":11048.5,"sma_60":10371.03,"sma_120":10088.86},{"date":"2026-03-06","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":50.47,"sma_20":11101.85,"sma_60":10381.45,"sma_120":10101.02},{"date":"2026-03-09","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":51.17,"sma_20":11145.1,"sma_60":10389.95,"sma_120":10112.63},{"date":"2026-03-10","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":46.84,"sma_20":11178.75,"sma_60":10394.77,"sma_120":10124.24},{"date":"2026-03-11","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":44.16,"sma_20":11208.55,"sma_60":10403.58,"sma_120":10136.01},{"date":"2026-03-12","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":28.81,"sma_20":11237.4,"sma_60":10413.03,"sma_120":10146.98},{"date":"2026-03-13","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":0.44,"sma_20":11245.1,"sma_60":10422.97,"sma_120":10156.27},{"date":"2026-03-16","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":0.97,"sma_20":11709.5,"sma_60":9867.0,"sma_120":9026.25},{"date":"2026-03-17","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":1.61,"sma_20":11714.5,"sma_60":9920.67,"sma_120":9051.33},{"date":"2026-03-18","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":2.94,"sma_20":11702.0,"sma_60":9970.5,"sma_120":9076.92},{"date":"2026-03-19","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":0.0,"sma_20":11680.0,"sma_60":10021.83,"sma_120":9102.58},{"date":"2026-03-20","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":11158.8,"sma_60":10467.35,"sma_120":10211.99},{"date":"2026-03-23","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":11058.45,"sma_60":10476.8,"sma_120":10222.96},{"date":"2026-03-24","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":11009.95,"sma_60":10485.62,"sma_120":10234.49},{"date":"2026-03-25","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10981.15,"sma_60":10492.67,"sma_120":10245.23},{"date":"2026-03-26","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10965.8,"sma_60":10498.28,"sma_120":10255.72},{"date":"2026-03-27","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10505.02,"sma_120":10266.77},{"date":"2026-03-30","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10511.75,"sma_120":10277.9},{"date":"2026-03-31","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10528.88,"sma_120":10288.23},{"date":"2026-04-01","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10549.22,"sma_120":10298.48},{"date":"2026-04-02","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10570.83,"sma_120":10309.69},{"date":"2026-04-03","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10592.45,"sma_120":10320.83},{"date":"2026-04-06","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10612.78,"sma_120":10332.03},{"date":"2026-04-07","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10634.88,"sma_120":10342.84},{"date":"2026-04-08","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10657.3,"sma_120":10352.61},{"date":"2026-04-09","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10679.08,"sma_120":10362.62},{"date":"2026-04-10","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10702.78,"sma_120":10370.87},{"date":"2026-04-13","open":10950,"high":10950,"low":10950,"close":10950,"volume":0,"rsi_14":100.0,"sma_20":10950.0,"sma_60":10726.0,"sma_120":10379.52},{"date":"2026-04-14","open":10950,"high":11000,"low":10200,"close":10320,"volume":154588,"rsi_14":0.0,"sma_20":11346.0,"sma_60":10894.33,"sma_120":9575.83},{"date":"2026-04-15","open":10240,"high":10530,"low":10200,"close":10490,"volume":60517,"rsi_14":13.6,"sma_20":11300.5,"sma_60":10928.0,"sma_120":9595.0},{"date":"2026-04-16","open":10490,"high":10710,"low":10390,"close":10640,"volume":36427,"rsi_14":22.86,"sma_20":11262.5,"sma_60":10962.83,"sma_120":9614.83},{"date":"2026-04-17","open":10550,"high":10670,"low":10530,"close":10650,"volume":17813,"rsi_14":23.4,"sma_20":11225.0,"sma_60":10997.33,"sma_120":9635.25},{"date":"2026-04-20","open":10860,"high":10860,"low":10500,"close":10640,"volume":14645,"rsi_14":23.24,"sma_20":11187.0,"sma_60":11028.67,"sma_120":9655.25},{"date":"2026-04-21","open":10640,"high":10650,"low":10510,"close":10640,"volume":27632,"rsi_14":23.24,"sma_20":11149.0,"sma_60":11059.83,"sma_120":9675.42},{"date":"2026-04-22","open":10590,"high":10750,"low":10520,"close":10710,"volume":26812,"rsi_14":26.85,"sma_20":11114.5,"sma_60":11092.0,"sma_120":9696.17},{"date":"2026-04-23","open":10750,"high":10800,"low":10600,"close":10680,"volume":19923,"rsi_14":26.32,"sma_20":11078.5,"sma_60":11120.17,"sma_120":9717.08},{"date":"2026-04-24","open":10680,"high":10830,"low":10630,"close":10700,"volume":10366,"rsi_14":27.27,"sma_20":11043.5,"sma_60":11148.5,"sma_120":9738.5},{"date":"2026-04-27","open":10650,"high":10970,"low":10650,"close":10850,"volume":14529,"rsi_14":33.73,"sma_20":11016.0,"sma_60":11181.5,"sma_120":9760.92},{"date":"2026-04-28","open":10950,"high":11330,"low":10900,"close":11130,"volume":16382,"rsi_14":55.92,"sma_20":10800.0,"sma_60":10892.97,"sma_120":10457.97},{"date":"2026-04-29","open":11130,"high":11180,"low":11030,"close":11090,"volume":10803,"rsi_14":42.29,"sma_20":10987.0,"sma_60":11250.02,"sma_120":10635.13},{"date":"2026-04-30","open":11090,"high":11380,"low":11080,"close":11220,"volume":12930,"rsi_14":45.79,"sma_20":10978.0,"sma_60":11164.67,"sma_120":10596.3},{"date":"2026-05-04","open":11340,"high":11350,"low":11160,"close":11310,"volume":12671,"rsi_14":47.98,"sma_20":10973.5,"sma_60":11188.45,"sma_120":10610.27},{"date":"2026-05-06","open":11310,"high":11490,"low":11250,"close":11480,"volume":28760,"rsi_14":93.94,"sma_20":10977.5,"sma_60":11211.7,"sma_120":10624.62},{"date":"2026-05-07","open":11480,"high":11500,"low":11260,"close":11270,"volume":21068,"rsi_14":78.68,"sma_20":10971.0,"sma_60":11228.25,"sma_120":10638.17},{"date":"2026-05-08","open":11330,"high":11410,"low":11150,"close":11390,"volume":10917,"rsi_14":78.2,"sma_20":10970.5,"sma_60":11245.52,"sma_120":10649.61},{"date":"2026-05-11","open":11400,"high":11540,"low":11310,"close":11450,"volume":29243,"rsi_14":78.99,"sma_20":10928.0,"sma_60":11038.47,"sma_120":10550.08},{"date":"2026-05-12","open":11450,"high":11530,"low":11220,"close":11500,"volume":26348,"rsi_14":80.28,"sma_20":10955.5,"sma_60":11050.2,"sma_120":10561.23},{"date":"2026-05-13","open":11420,"high":11710,"low":11390,"close":11570,"volume":10125,"rsi_14":81.21,"sma_20":10986.5,"sma_60":11061.18,"sma_120":10572.65},{"date":"2026-05-14","open":11570,"high":12000,"low":11570,"close":11940,"volume":16824,"rsi_14":84.36,"sma_20":11067.5,"sma_60":11079.3,"sma_120":10588.42},{"date":"2026-05-15","open":11990,"high":12820,"low":11690,"close":11800,"volume":56826,"rsi_14":79.47,"sma_20":11133.0,"sma_60":11089.47,"sma_120":10603.2},{"date":"2026-05-18","open":11670,"high":11800,"low":11230,"close":11570,"volume":19665,"rsi_14":70.62,"sma_20":11179.5,"sma_60":11092.77,"sma_120":10616.62},{"date":"2026-05-19","open":11480,"high":11670,"low":11450,"close":11510,"volume":17250,"rsi_14":66.34,"sma_20":11222.5,"sma_60":11082.1,"sma_120":10629.38},{"date":"2026-05-20","open":11510,"high":11660,"low":11300,"close":11450,"volume":25671,"rsi_14":58.89,"sma_20":11263.0,"sma_60":11056.98,"sma_120":10640.51},{"date":"2026-05-21","open":11340,"high":11590,"low":11340,"close":11470,"volume":603655,"rsi_14":60.67,"sma_20":11304.5,"sma_60":11049.48,"sma_120":10652.77},{"date":"2026-05-22","open":11370,"high":11600,"low":11370,"close":11590,"volume":8629,"rsi_14":60.45,"sma_20":11348.5,"sma_60":11050.55,"sma_120":10666.19},{"date":"2026-05-26","open":11700,"high":11700,"low":11440,"close":11520,"volume":34075,"rsi_14":56.0,"sma_20":11390.5,"sma_60":11054.93,"sma_120":10678.79},{"date":"2026-05-27","open":11390,"high":11600,"low":11390,"close":11550,"volume":27892,"rsi_14":52.17,"sma_20":11433.0,"sma_60":11059.67,"sma_120":10690.52},{"date":"2026-05-28","open":11430,"high":11450,"low":10920,"close":11100,"volume":24851,"rsi_14":45.41,"sma_20":11445.5,"sma_60":11062.17,"sma_120":10698.98},{"date":"2026-05-29","open":11150,"high":11260,"low":10930,"close":11150,"volume":16109,"rsi_14":43.26,"sma_20":11446.5,"sma_60":11065.5,"sma_120":10705.92},{"date":"2026-06-01","open":11150,"high":11210,"low":10720,"close":10770,"volume":17618,"rsi_14":33.81,"sma_20":11430.5,"sma_60":11062.5,"sma_120":10710.92},{"date":"2026-06-02","open":10770,"high":10890,"low":10640,"close":10890,"volume":9836,"rsi_14":35.94,"sma_20":11414.0,"sma_60":11061.5,"sma_120":10716.27},{"date":"2026-06-04","open":10810,"high":10860,"low":10570,"close":10600,"volume":11928,"rsi_14":29.71,"sma_20":11378.5,"sma_60":11055.67,"sma_120":10718.56},{"date":"2026-06-05","open":10510,"high":11510,"low":10160,"close":10420,"volume":180430,"rsi_14":15.45,"sma_20":11325.5,"sma_60":11046.83,"sma_120":10718.39},{"date":"2026-06-08","open":10600,"high":11300,"low":10050,"close":10090,"volume":126898,"rsi_14":14.23,"sma_20":11266.5,"sma_60":11032.5,"sma_120":10713.63},{"date":"2026-06-09","open":10000,"high":10500,"low":10000,"close":10400,"volume":32606,"rsi_14":26.32,"sma_20":11217.0,"sma_60":11023.33,"sma_120":10713.46},{"date":"2026-06-10","open":10390,"high":11300,"low":9980,"close":10070,"volume":329420,"rsi_14":23.72,"sma_20":11148.0,"sma_60":11008.67,"sma_120":10710.85},{"date":"2026-06-11","open":10110,"high":10600,"low":9900,"close":10450,"volume":30117,"rsi_14":33.66,"sma_20":11095.5,"sma_60":11000.33,"sma_120":10711.65},{"date":"2026-06-12","open":10270,"high":10880,"low":10270,"close":10650,"volume":22463,"rsi_14":37.35,"sma_20":11049.5,"sma_60":10995.33,"sma_120":10714.12},{"date":"2026-06-15","open":10650,"high":10840,"low":10400,"close":10630,"volume":14641,"rsi_14":34.71,"sma_20":10984.0,"sma_60":10990.0,"sma_120":10715.62},{"date":"2026-06-16","open":10760,"high":10850,"low":10540,"close":10670,"volume":13726,"rsi_14":36.33,"sma_20":10927.5,"sma_60":10985.33,"sma_120":10717.29},{"date":"2026-06-17","open":10670,"high":10980,"low":10460,"close":10650,"volume":16781,"rsi_14":57.06,"sma_20":10628.0,"sma_60":10952.33,"sma_120":10728.67},{"date":"2026-06-18","open":10650,"high":10700,"low":10370,"close":10470,"volume":18322,"rsi_14":38.87,"sma_20":10829.5,"sma_60":10972.33,"sma_120":10719.84},{"date":"2026-06-19","open":10380,"high":10410,"low":10120,"close":10350,"volume":21278,"rsi_14":36.21,"sma_20":10774.5,"sma_60":10962.33,"sma_120":10719.57},{"date":"2026-06-22","open":10250,"high":10400,"low":10070,"close":10300,"volume":26293,"rsi_14":40.86,"sma_20":10716.0,"sma_60":10951.5,"sma_120":10718.56},{"date":"2026-06-23","open":10300,"high":10470,"low":10030,"close":10160,"volume":26555,"rsi_14":35.91,"sma_20":10644.5,"sma_60":10938.33,"sma_120":10715.5},{"date":"2026-06-24","open":10150,"high":10420,"low":10050,"close":10100,"volume":17829,"rsi_14":39.41,"sma_20":10573.5,"sma_60":10924.17,"sma_120":10711.23},{"date":"2026-06-25","open":10000,"high":10300,"low":10000,"close":10110,"volume":10686,"rsi_14":42.92,"sma_20":10501.5,"sma_60":10910.17,"sma_120":10707.59},{"date":"2026-06-26","open":10060,"high":10240,"low":9870,"close":10030,"volume":40545,"rsi_14":48.45,"sma_20":10448.0,"sma_60":10894.83,"sma_120":10703.29},{"date":"2026-06-29","open":10000,"high":10470,"low":9990,"close":10390,"volume":15913,"rsi_14":49.75,"sma_20":10410.0,"sma_60":10885.5,"sma_120":10707.19},{"date":"2026-06-30","open":10390,"high":10470,"low":10070,"close":10080,"volume":11687,"rsi_14":50.25,"sma_20":10375.5,"sma_60":10871.0,"sma_120":10710.11},{"date":"2026-07-01","open":9920,"high":10460,"low":9920,"close":10190,"volume":2700,"rsi_14":42.35,"sma_20":10340.5,"sma_60":10858.33,"sma_120":10714.58},{"date":"2026-07-02","open":10030,"high":10380,"low":10020,"close":10110,"volume":2493,"rsi_14":32.91,"sma_20":10316.0,"sma_60":10844.33,"sma_120":10718.39},{"date":"2026-07-03","open":10130,"high":10340,"low":10060,"close":10250,"volume":5162,"rsi_14":38.82,"sma_20":10307.5,"sma_60":10832.67,"sma_120":10722.73},{"date":"2026-07-06","open":10250,"high":10350,"low":10080,"close":10210,"volume":4516,"rsi_14":36.47,"sma_20":10313.5,"sma_60":10820.33,"sma_120":10727.61},{"date":"2026-07-07","open":10200,"high":10500,"low":10170,"close":10230,"volume":12616,"rsi_14":37.65,"sma_20":10305.0,"sma_60":10808.33,"sma_120":10732.82},{"date":"2026-07-08","open":10230,"high":10360,"low":10020,"close":10250,"volume":20588,"rsi_14":42.86,"sma_20":10314.0,"sma_60":10796.67,"sma_120":10737.88},{"date":"2026-07-09","open":10250,"high":10300,"low":10080,"close":10290,"volume":3554,"rsi_14":47.95,"sma_20":10306.0,"sma_60":10785.67,"sma_120":10744.23},{"date":"2026-07-10","open":10390,"high":10500,"low":10220,"close":10390,"volume":16549,"rsi_14":52.98,"sma_20":10293.0,"sma_60":10776.33,"sma_120":10751.17},{"date":"2026-07-13","open":10500,"high":10500,"low":10040,"close":10090,"volume":32281,"rsi_14":47.9,"sma_20":10266.0,"sma_60":10772.5,"sma_120":10755.77},{"date":"2026-07-14","open":10100,"high":10200,"low":10010,"close":10130,"volume":25528,"rsi_14":50.91,"sma_20":10239.0,"sma_60":10766.5,"sma_120":10760.3},{"date":"2026-07-15","open":10420,"high":10490,"low":10110,"close":10250,"volume":7813,"rsi_14":53.98,"sma_20":10219.0,"sma_60":10760.0,"sma_120":10762.47},{"date":"2026-07-16","open":10250,"high":10430,"low":10090,"close":10230,"volume":4485,"rsi_14":55.88,"sma_20":10207.0,"sma_60":10753.0,"sma_120":10767.52},{"date":"2026-07-20","open":10230,"high":10230,"low":10010,"close":10010,"volume":9038,"rsi_14":37.82,"sma_20":10190.0,"sma_60":10742.5,"sma_120":10769.45},{"date":"2026-07-21","open":10020,"high":10170,"low":9950,"close":10070,"volume":10209,"rsi_14":49.62,"sma_20":10178.5,"sma_60":10733.0,"sma_120":10773.17},{"date":"2026-07-22","open":10160,"high":10160,"low":10020,"close":10040,"volume":3635,"rsi_14":43.9,"sma_20":10172.5,"sma_60":10721.83,"sma_120":10776.63},{"date":"2026-07-23","open":10040,"high":10120,"low":10020,"close":10040,"volume":2790,"rsi_14":46.96,"sma_20":10169.5,"sma_60":10711.17,"sma_120":10779.46},{"date":"2026-07-24","open":10020,"high":10190,"low":9830,"close":10030,"volume":25574,"rsi_14":39.22,"sma_20":10165.5,"sma_60":10700.0,"sma_120":10781.16},{"date":"2026-07-27","open":10260,"high":10260,"low":9980,"close":10050,"volume":8312,"rsi_14":42.0,"sma_20":10166.5,"sma_60":10686.67,"sma_120":10779.42},{"date":"2026-07-28","open":10140,"high":10140,"low":9720,"close":9890,"volume":17037,"rsi_14":35.09,"sma_20":10141.5,"sma_60":10666.0,"sma_120":10779.48},{"date":"2026-07-29","open":9890,"high":10010,"low":9650,"close":9740,"volume":24203,"rsi_14":29.92,"sma_20":10124.5,"sma_60":10643.5,"sma_120":10779.17},{"date":"2026-07-30","open":9670,"high":10140,"low":9670,"close":9990,"volume":3415,"rsi_14":39.86,"sma_20":10114.5,"sma_60":10623.0,"sma_120":10781.33},{"date":"2026-07-31","open":10090,"high":10170,"low":9950,"close":10150,"volume":10421,"rsi_14":42.21,"sma_20":10116.5,"sma_60":10603.67,"sma_120":10783.56},{"date":"2026-08-03","open":9700,"high":10150,"low":9700,"close":10010,"volume":21348,"rsi_14":47.1,"sma_20":10104.5,"sma_60":10579.17,"sma_120":10782.93},{"date":"2026-08-04","open":9900,"high":10180,"low":9900,"close":10020,"volume":3634,"rsi_14":45.93,"sma_20":10095.0,"sma_60":10558.33,"sma_120":10780.79},{"date":"2026-08-05","open":10190,"high":10200,"low":10020,"close":10120,"volume":13298,"rsi_14":45.11,"sma_20":10089.5,"sma_60":10537.17,"sma_120":10778.84},{"date":"2026-08-06","open":10120,"high":10340,"low":10030,"close":10140,"volume":9767,"rsi_14":46.62,"sma_20":10084.0,"sma_60":10515.33,"sma_120":10776.9},{"date":"2026-08-07","open":10360,"high":10420,"low":10140,"close":10290,"volume":5046,"rsi_14":61.11,"sma_20":10084.0,"sma_60":10495.17,"sma_120":10772.68},{"date":"2026-08-10","open":10400,"high":10400,"low":10190,"close":10300,"volume":5972,"rsi_14":59.5,"sma_20":10079.5,"sma_60":10474.0,"sma_120":10767.59},{"date":"2026-08-11","open":10290,"high":10360,"low":10250,"close":10350,"volume":4365,"rsi_14":62.6,"sma_20":10092.5,"sma_60":10447.5,"sma_120":10763.4},{"date":"2026-08-12","open":10390,"high":10400,"low":10250,"close":10350,"volume":7327,"rsi_14":62.6,"sma_20":10103.5,"sma_60":10423.33,"sma_120":10756.4},{"date":"2026-08-13","open":10420,"high":10420,"low":10110,"close":10110,"volume":8808,"rsi_14":52.74,"sma_20":10096.5,"sma_60":10399.0,"sma_120":10745.88},{"date":"2026-08-14","open":10250,"high":10280,"low":10070,"close":10100,"volume":11056,"rsi_14":51.72,"sma_20":10090.0,"sma_60":10375.5,"sma_120":10728.8},{"date":"2026-08-18","open":10100,"high":10210,"low":10050,"close":10100,"volume":3815,"rsi_14":58.14,"sma_20":10094.5,"sma_60":10353.0,"sma_120":10704.99},{"date":"2026-08-19","open":10050,"high":10230,"low":10010,"close":10020,"volume":3462,"rsi_14":61.48,"sma_20":10092.0,"sma_60":10328.83,"sma_120":10689.16},{"date":"2026-08-20","open":10280,"high":10280,"low":9900,"close":10000,"volume":8055,"rsi_14":50.51,"sma_20":10090.0,"sma_60":10302.33,"sma_120":10676.44},{"date":"2026-08-21","open":10000,"high":10070,"low":9900,"close":10000,"volume":17643,"rsi_14":40.96,"sma_20":10088.0,"sma_60":10277.0,"sma_120":10665.97},{"date":"2026-08-24","open":10020,"high":10300,"low":9920,"close":10070,"volume":19815,"rsi_14":53.95,"sma_20":10090.0,"sma_60":10252.33,"sma_120":10656.0},{"date":"2026-08-25","open":10070,"high":10170,"low":9940,"close":10060,"volume":1077,"rsi_14":52.63,"sma_20":10090.5,"sma_60":10235.0,"sma_120":10648.58},{"date":"2026-08-26","open":10140,"high":10140,"low":10010,"close":10060,"volume":8214,"rsi_14":45.45,"sma_20":10099.0,"sma_60":10216.83,"sma_120":10641.17},{"date":"2026-08-27","open":10060,"high":10300,"low":10000,"close":10100,"volume":32357,"rsi_14":47.06,"sma_20":10117.0,"sma_60":10205.67,"sma_120":10634.08},{"date":"2026-08-28","open":10100,"high":10160,"low":10020,"close":10100,"volume":7094,"rsi_14":32.08,"sma_20":10122.5,"sma_60":10192.5,"sma_120":10627.0},{"date":"2026-08-31","open":10000,"high":10270,"low":10000,"close":10180,"volume":4820,"rsi_14":40.0,"sma_20":10124.0,"sma_60":10185.5,"sma_120":10620.58},{"date":"2026-09-01","open":10180,"high":10210,"low":10010,"close":10150,"volume":2134,"rsi_14":32.76,"sma_20":10131.0,"sma_60":10181.0,"sma_120":10613.92},{"date":"2026-09-02","open":10030,"high":10180,"low":9990,"close":10000,"volume":24764,"rsi_14":26.03,"sma_20":10130.0,"sma_60":10179.5,"sma_120":10606.0},{"date":"2026-09-03","open":10230,"high":10230,"low":10020,"close":10100,"volume":11296,"rsi_14":49.15,"sma_20":10129.0,"sma_60":10174.5,"sma_120":10598.92},{"date":"2026-09-04","open":10200,"high":10200,"low":10060,"close":10070,"volume":853,"rsi_14":47.54,"sma_20":10125.5,"sma_60":10174.5,"sma_120":10591.58},{"date":"2026-09-07","open":10000,"high":10140,"low":10000,"close":10100,"volume":9142,"rsi_14":50.0,"sma_20":10116.0,"sma_60":10168.67,"sma_120":10584.5},{"date":"2026-09-08","open":10170,"high":10170,"low":10020,"close":10110,"volume":7326,"rsi_14":57.89,"sma_20":10106.5,"sma_60":10159.67,"sma_120":10577.5},{"date":"2026-09-09","open":10180,"high":10180,"low":10010,"close":10070,"volume":2273,"rsi_14":55.93,"sma_20":10092.5,"sma_60":10150.33,"sma_120":10570.17},{"date":"2026-09-10","open":10070,"high":10350,"low":10010,"close":10100,"volume":24596,"rsi_14":58.06,"sma_20":10080.0,"sma_60":10140.83,"sma_120":10563.08},{"date":"2026-09-11","open":10100,"high":10160,"low":10040,"close":10090,"volume":6878,"rsi_14":51.79,"sma_20":10079.0,"sma_60":10131.5,"sma_120":10555.92},{"date":"2026-09-14","open":10100,"high":10190,"low":10080,"close":10150,"volume":7551,"rsi_14":57.38,"sma_20":10081.5,"sma_60":10126.17,"sma_120":10549.25},{"date":"2026-09-15","open":10150,"high":10230,"low":10050,"close":10200,"volume":7861,"rsi_14":60.61,"sma_20":10086.5,"sma_60":10123.67,"sma_120":10543.0},{"date":"2026-09-16","open":10120,"high":10230,"low":10080,"close":10190,"volume":6003,"rsi_14":57.14,"sma_20":10095.0,"sma_60":10121.83,"sma_120":10536.67},{"date":"2026-09-17","open":10150,"high":10150,"low":10050,"close":10130,"volume":3044,"rsi_14":52.17,"sma_20":10101.5,"sma_60":10121.33,"sma_120":10529.83},{"date":"2026-09-18","open":10130,"high":10130,"low":10010,"close":10100,"volume":4860,"rsi_14":43.75,"sma_20":10106.5,"sma_60":10121.33,"sma_120":10522.75},{"date":"2026-09-21","open":10110,"high":10190,"low":9970,"close":10020,"volume":9593,"rsi_14":40.58,"sma_20":10104.0,"sma_60":10119.83,"sma_120":10515.0},{"date":"2026-09-22","open":10020,"high":10030,"low":9900,"close":10010,"volume":12719,"rsi_14":50.91,"sma_20":10101.5,"sma_60":10119.5,"sma_120":10507.17},{"date":"2026-09-23","open":10010,"high":10060,"low":9980,"close":10020,"volume":8692,"rsi_14":41.3,"sma_20":10099.5,"sma_60":10113.33,"sma_120":10499.42},{"date":"2026-09-28","open":10000,"high":10090,"low":9980,"close":10030,"volume":6385,"rsi_14":45.45,"sma_20":10096.0,"sma_60":10112.5,"sma_120":10491.75},{"date":"2026-09-29","open":10000,"high":10000,"low":9960,"close":10000,"volume":3928,"rsi_14":38.64,"sma_20":10091.0,"sma_60":10109.33,"sma_120":10483.83},{"date":"2026-09-30","open":10090,"high":10090,"low":9980,"close":10040,"volume":547,"rsi_14":42.55,"sma_20":10084.0,"sma_60":10108.17,"sma_120":10476.25},{"date":"2026-10-01","open":10000,"high":10000,"low":9900,"close":9940,"volume":9497,"rsi_14":37.74,"sma_20":10073.5,"sma_60":10103.0,"sma_120":10467.83},{"date":"2026-10-02","open":9940,"high":10000,"low":9910,"close":9950,"volume":4330,"rsi_14":35.29,"sma_20":10071.0,"sma_60":10098.67,"sma_120":10459.5},{"date":"2026-10-06","open":9970,"high":10040,"low":9880,"close":9970,"volume":12119,"rsi_14":38.46,"sma_20":10064.5,"sma_60":10094.33,"sma_120":10451.33},{"date":"2026-10-07","open":10090,"high":10090,"low":9940,"close":9990,"volume":6259,"rsi_14":33.33,"sma_20":10060.5,"sma_60":10090.0,"sma_120":10443.33},{"date":"2026-10-08","open":9990,"high":10020,"low":9960,"close":10000,"volume":4533,"rsi_14":27.27,"sma_20":10055.5,"sma_60":10085.17,"sma_120":10435.42},{"date":"2026-10-12","open":10000,"high":10000,"low":9840,"close":9970,"volume":2059,"rsi_14":26.09,"sma_20":10048.5,"sma_60":10078.17,"sma_120":10427.25},{"date":"2026-10-13","open":9900,"high":10000,"low":9830,"close":10000,"volume":13129,"rsi_14":34.88,"sma_20":10045.0,"sma_60":10076.67,"sma_120":10424.58},{"date":"2026-10-14","open":10000,"high":10000,"low":9910,"close":9930,"volume":6829,"rsi_14":31.91,"sma_20":10036.5,"sma_60":10073.33,"sma_120":10419.92},{"date":"2026-10-15","open":10100,"high":10100,"low":9850,"close":9980,"volume":9699,"rsi_14":45.45,"sma_20":10031.0,"sma_60":10068.83,"sma_120":10414.42},{"date":"2026-10-16","open":9760,"high":10040,"low":9760,"close":9970,"volume":4922,"rsi_14":45.45,"sma_20":10022.0,"sma_60":10064.5,"sma_120":10408.75},{"date":"2026-10-19","open":9970,"high":10040,"low":9920,"close":9950,"volume":1424,"rsi_14":42.22,"sma_20":10009.5,"sma_60":10063.5,"sma_120":10403.0},{"date":"2026-10-20","open":10020,"high":10020,"low":9880,"close":9880,"volume":19867,"rsi_14":35.29,"sma_20":9994.0,"sma_60":10060.33,"sma_120":10396.67},{"date":"2026-10-21","open":9900,"high":10010,"low":9880,"close":10010,"volume":72104,"rsi_14":50.82,"sma_20":9988.0,"sma_60":10059.83,"sma_120":10390.83},{"date":"2026-10-22","open":10030,"high":10030,"low":9900,"close":9990,"volume":2929,"rsi_14":45.76,"sma_20":9982.5,"sma_60":10059.0,"sma_120":10385.08},{"date":"2026-10-23","open":9980,"high":9980,"low":9840,"close":9950,"volume":4052,"rsi_14":50.94,"sma_20":9979.0,"sma_60":10057.67,"sma_120":10378.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.47,"pbr":0.38,"ttm_eps":null,"close":7507.1875},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.0,"pbr":0.39,"ttm_eps":null,"close":7671.3267},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.96,"pbr":0.41,"ttm_eps":null,"close":7885.3188},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":28.35,"pbr":0.4,"ttm_eps":null,"close":7569.1621},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.32,"pbr":0.44,"ttm_eps":null,"close":8722.2041},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.42,"pbr":0.46,"ttm_eps":null,"close":9298.7256},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":7.39,"pbr":0.49,"ttm_eps":null,"close":9730.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.8,"pbr":0.55,"ttm_eps":null,"close":10950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.0,"pbr":0.51,"ttm_eps":null,"close":10080.0}],"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":"푸른저축은행","phase":"above-fold","symbol_resolved":true}