{"status":"ok","report":{"price_analysis":{"current":5710.0,"change_1d":2.0,"change_7d":-1.6,"change_30d":-9.9,"high_30d":6590.0,"low_30d":5360.0,"position_in_range":28.0,"support":5483.0,"resistance":6467.0},"summary":"태영건설우(009415)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 37.12억. 현재가 5,710원, 전일 대비 +2.0%, 30일 -9.9%. PER 8.7배 / ROE -1.8%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.7배입니다. ROE -1.8%로 적자 상태입니다. 시가총액 37.12억. 매출 1.65조, 영업이익 622.96억.","grade":"D","comment":"PER 8.69배, ROE -1.84%","per":8.69,"pbr":2.93,"roe":-1.84,"eps":657.26,"revenue":1650122244785.0,"operating_income":62295585097.0,"net_income":194695369235.0,"market_cap":3711973930,"profit_margin":11.8,"roa":-0.3,"operating_margin":3.78,"gross_margin":14.9,"debt_ratio":5.101394390936432,"total_assets":3806310450639.0,"total_equity":623842716395.0,"total_debt":3182467734244.0,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-188.54)가 시그널선(-157.80)을 하회합니다(데드크로스). 현재가가 SMA20(5984)과 SMA60(6266) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5519~6449 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.16822429906543,"macd":-188.54213775045082,"macd_signal":-157.80176235025345,"sma_20":5984.0,"sma_60":6266.5,"bb_upper":6448.6030563825425,"bb_lower":5519.3969436174575,"atr_14":229.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 1739.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":100.0,"institution_net":0.0,"retail_net":-100.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":1039.0,"institution_net":0.0,"retail_net":-1039.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":600.0,"institution_net":0.0,"retail_net":-600.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":1739.0,"institution_net":0,"retail_net":-1739.0},"d30":{"foreign_net":1739.0,"institution_net":0,"retail_net":-1739.0}}},"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 8.69x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 -9.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-9.8,"unit":"%","percentile":38,"direction":"higher_better"},{"name":"영업이익 성장률","value":34.7,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.8%","metrics":[{"name":"ROE","value":-1.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.2,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.9,"unit":"%","percentile":34,"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":10,"summary":"순차입금비율 5.1x","metrics":[{"name":"순차입금비율","value":5.1,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.69x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -9.8%"},"profitability":{"grade":"C","reason":"ROE -1.8%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.1,"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":14.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.8,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 5.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 5.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.69,"current_pbr":2.93,"per_5y_high":42.02,"per_5y_low":0.07,"per_5y_avg":11.06,"per_percentile":50.0,"pbr_5y_high":6.72,"pbr_5y_low":2.69,"pbr_5y_avg":3.77,"pbr_percentile":33.3,"per_5y_median":5.68,"pbr_5y_median":3.33,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.69},{"quarter":"2024-Q3","per":null,"pbr":4.23},{"quarter":"2024-Q4","per":0.1,"pbr":2.69},{"quarter":"2025-Q1","per":null,"pbr":3.33},{"quarter":"2025-Q2","per":0.33,"pbr":4.64},{"quarter":"2025-Q3","per":null,"pbr":3.13},{"quarter":"2025-Q4","per":42.02,"pbr":6.72},{"quarter":"2026-Q1","per":12.83,"pbr":2.8},{"quarter":"2026-Q2","per":11.03,"pbr":3.72},{"quarter":"현재","per":8.69,"pbr":2.93}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3565.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7141.4263,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5070.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":13500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":0.1,"eps":42524.36,"close":4430.0,"source":"reported"},{"date":"2025-01","per":0.1,"eps":42524.36,"close":4120.0,"source":"reported"},{"date":"2025-02","per":0.11,"eps":42524.36,"close":4725.0,"source":"reported"},{"date":"2025-03","per":null,"eps":69762.67,"close":5070.0,"source":"reported"},{"date":"2025-04","per":0.12,"eps":69762.67,"close":8490.0,"source":"reported"},{"date":"2025-05","per":null,"eps":69762.67,"close":5630.0,"source":"reported"},{"date":"2025-06","per":0.33,"eps":18180.29,"close":5930.0,"source":"reported"},{"date":"2025-07","per":0.29,"eps":18180.29,"close":5350.0,"source":"reported"},{"date":"2025-08","per":0.27,"eps":18180.29,"close":4910.0,"source":"reported"},{"date":"2025-12","per":42.02,"eps":321.31,"close":13500.0,"source":"reported"},{"date":"2026-01","per":22.1,"eps":321.31,"close":7100.0,"source":"reported"},{"date":"2026-02","per":21.29,"eps":321.31,"close":6840.0,"source":"reported"},{"date":"2026-03","per":12.83,"eps":440.49,"close":5650.0,"source":"reported"},{"date":"2026-04","per":25.43,"eps":440.49,"close":11200.0,"source":"reported"},{"date":"2026-05","per":21.57,"eps":440.49,"close":9500.0,"source":"reported"},{"date":"2026-06","per":11.03,"eps":657.26,"close":7250.0,"source":"reported"},{"date":"2026-07","per":9.39,"eps":657.26,"close":6170.0,"source":"reported"},{"date":"2026-08","per":9.98,"eps":657.26,"close":6560.0,"source":"reported"},{"date":"2026-09","per":9.3,"eps":657.26,"close":6110.0,"source":"reported"},{"date":"2026-10","per":8.72,"eps":657.26,"close":5730.0,"source":"reported"}],"trailing_per_history_meta":{},"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":null,"has_dividend":false},"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":"8.7배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 50%"},{"label":"ROE","value":"-1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:10:40.218357+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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":-0.01837934586181841,"dividend_yield":null,"eps":-34.0,"revenue":320064703526.0,"operating_income":37170590681.0,"net_income":-11465821048.0,"market_cap":null,"profit_margin":-0.03582344732701396,"operating_margin":0.11613461363127316,"roa":-0.003012318936327206,"gross_margin":0.14901441757736847,"total_equity":623842716395.0,"total_assets":3806310450639.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.12,"roe":-0.004640581866751562,"dividend_yield":null,"eps":-10.04,"revenue":354851639753.0,"operating_income":17732174578.0,"net_income":-2994558228.0,"market_cap":null,"profit_margin":-0.008438902043920126,"operating_margin":0.049970671096074844,"roa":-0.0007880428941028954,"gross_margin":null,"total_equity":645298006583.0,"total_assets":3799993947549.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":21.15,"pbr":3.14,"roe":0.148247239328225,"dividend_yield":null,"eps":319.56,"revenue":467410752933.0,"operating_income":13162774612.0,"net_income":95306723960.0,"market_cap":null,"profit_margin":0.20390357594888608,"operating_margin":0.028161043641815382,"roa":0.02309316438603966,"gross_margin":null,"total_equity":642890379557.0,"total_assets":4127053459058.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":17.71,"pbr":3.8,"roe":0.21448429230145688,"dividend_yield":null,"eps":381.74,"revenue":507795148573.0,"operating_income":-5769954774.0,"net_income":113849024551.0,"market_cap":null,"profit_margin":0.22420266296544422,"operating_margin":-0.011362760731792456,"roa":0.028446358870509898,"gross_margin":null,"total_equity":530803553628.0,"total_assets":4002235402754.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":4.93,"roe":-0.1829436401594313,"dividend_yield":null,"eps":-250.77,"revenue":563862096779.0,"operating_income":29880151040.0,"net_income":-74788464879.0,"market_cap":null,"profit_margin":-0.1326360918852692,"operating_margin":0.05299194822756675,"roa":-0.017971942518458336,"gross_margin":null,"total_equity":408806038919.0,"total_assets":4161401295502.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":4.14,"roe":-0.07909810608935271,"dividend_yield":null,"eps":-129.22,"revenue":635415570429.0,"operating_income":15516196901.0,"net_income":-38537962359.0,"market_cap":null,"profit_margin":-0.060650012609828156,"operating_margin":0.024418974956065775,"roa":-0.009098177249003275,"gross_margin":null,"total_equity":487217257964.0,"total_assets":4235789356953.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":3.82,"roe":-0.06128309021680851,"dividend_yield":null,"eps":-108.33,"revenue":687831795252.0,"operating_income":13856671719.0,"net_income":-32308382143.0,"market_cap":null,"profit_margin":-0.04697134149078296,"operating_margin":0.020145436449216993,"roa":-0.007472005511348605,"gross_margin":null,"total_equity":527198971669.0,"total_assets":4323923757006.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022476083635504886,"dividend_yield":null,"eps":18668.61,"revenue":633046056977.0,"operating_income":8552338823.0,"net_income":12134110344.0,"market_cap":null,"profit_margin":0.019167816006854712,"operating_margin":0.013509820855436946,"roa":0.0026514065610212336,"gross_margin":null,"total_equity":539867645128.0,"total_assets":4576480469795.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07850626958019974,"dividend_yield":null,"eps":51331.61,"revenue":715595554921.0,"operating_income":34446007304.0,"net_income":33364209243.0,"market_cap":null,"profit_margin":0.046624394203627115,"operating_margin":0.0481361392858327,"roa":0.006098497180484574,"gross_margin":null,"total_equity":424987831181.0,"total_assets":5470890328484.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-27367.53,"revenue":721062226126.0,"operating_income":37595632499.0,"net_income":-17788183648.0,"market_cap":null,"profit_margin":-0.02466941548660691,"operating_margin":0.05213923450266892,"roa":-0.0032622940410382967,"gross_margin":null,"total_equity":-580704130668.0,"total_assets":5452661049014.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-2358986.1391464397,"revenue":963838543330.0,"operating_income":-502252374966.0,"net_income":-1533278640545.0,"market_cap":null,"profit_margin":-1.5908044466115883,"operating_margin":-0.5210959640924406,"roa":-0.33041319265542957,"gross_margin":null,"total_equity":-440220201594.0,"total_assets":4640488559862.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.0035087159535586946,"dividend_yield":null,"eps":4572.019438691509,"revenue":746058864226.0,"operating_income":20634237944.0,"net_income":2971691793.0,"market_cap":null,"profit_margin":0.00398318676379911,"operating_margin":0.027657654018234907,"roa":0.0006062935491395045,"gross_margin":null,"total_equity":846945672529.0,"total_assets":4901407572648.0}],"current_price":5710.0,"change_pct":1.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":3375.0},{"date":"2017-01-11","close":3215.0},{"date":"2017-01-12","close":3040.0},{"date":"2017-01-13","close":3040.0},{"date":"2017-01-16","close":3035.0},{"date":"2017-01-17","close":3040.0},{"date":"2017-01-18","close":2965.0},{"date":"2017-01-19","close":2950.0},{"date":"2017-01-20","close":2805.0},{"date":"2017-01-23","close":2650.0},{"date":"2017-01-24","close":2650.0},{"date":"2017-01-25","close":2450.0},{"date":"2017-01-26","close":2470.0},{"date":"2017-01-31","close":2310.0},{"date":"2017-02-01","close":2315.0},{"date":"2017-02-02","close":1653.0},{"date":"2017-02-03","close":1663.0},{"date":"2017-02-06","close":1695.0},{"date":"2017-02-07","close":1620.0},{"date":"2017-02-08","close":1633.0},{"date":"2017-02-09","close":1645.0},{"date":"2017-02-10","close":1645.0},{"date":"2017-02-13","close":1670.0},{"date":"2017-02-14","close":1673.0},{"date":"2017-02-15","close":1750.0},{"date":"2017-02-16","close":1748.0},{"date":"2017-02-17","close":1828.0},{"date":"2017-02-20","close":1830.0},{"date":"2017-02-21","close":1820.0},{"date":"2017-02-22","close":1750.0},{"date":"2017-02-23","close":1708.0},{"date":"2017-02-24","close":1710.0},{"date":"2017-02-27","close":1675.0},{"date":"2017-02-28","close":1683.0},{"date":"2017-03-02","close":1683.0},{"date":"2017-03-03","close":1663.0},{"date":"2017-03-06","close":1655.0},{"date":"2017-03-07","close":1648.0},{"date":"2017-03-08","close":1660.0},{"date":"2017-03-09","close":1663.0},{"date":"2017-03-10","close":1650.0},{"date":"2017-03-13","close":1650.0},{"date":"2017-03-14","close":2145.0},{"date":"2017-03-15","close":2785.0},{"date":"2017-03-16","close":2770.0},{"date":"2017-03-17","close":2345.0},{"date":"2017-03-20","close":2210.0},{"date":"2017-03-21","close":2300.0},{"date":"2017-03-22","close":2030.0},{"date":"2017-03-23","close":2043.0},{"date":"2017-03-24","close":2125.0},{"date":"2017-03-27","close":2148.0},{"date":"2017-03-28","close":2138.0},{"date":"2017-03-29","close":2075.0},{"date":"2017-03-30","close":2083.0},{"date":"2017-03-31","close":2078.0},{"date":"2017-04-03","close":2010.0},{"date":"2017-04-04","close":1970.0},{"date":"2017-04-05","close":1945.0},{"date":"2017-04-06","close":1975.0},{"date":"2017-04-07","close":1990.0},{"date":"2017-04-10","close":2033.0},{"date":"2017-04-11","close":2015.0},{"date":"2017-04-12","close":2023.0},{"date":"2017-04-13","close":2000.0},{"date":"2017-04-14","close":1935.0},{"date":"2017-04-17","close":1935.0},{"date":"2017-04-18","close":2053.0},{"date":"2017-04-19","close":2040.0},{"date":"2017-04-20","close":2053.0},{"date":"2017-04-21","close":2053.0},{"date":"2017-04-24","close":1978.0},{"date":"2017-04-25","close":2000.0},{"date":"2017-04-26","close":2050.0},{"date":"2017-04-27","close":2065.0},{"date":"2017-04-28","close":2095.0},{"date":"2017-05-02","close":2080.0},{"date":"2017-05-04","close":2078.0},{"date":"2017-05-08","close":2080.0},{"date":"2017-05-10","close":2070.0},{"date":"2017-05-11","close":2068.0},{"date":"2017-05-12","close":2155.0},{"date":"2017-05-15","close":2345.0},{"date":"2017-05-16","close":2450.0},{"date":"2017-05-17","close":2345.0},{"date":"2017-05-18","close":2283.0},{"date":"2017-05-19","close":2313.0},{"date":"2017-05-22","close":2373.0},{"date":"2017-05-23","close":2423.0},{"date":"2017-05-24","close":2383.0},{"date":"2017-05-25","close":2430.0},{"date":"2017-05-26","close":2525.0},{"date":"2017-05-29","close":2500.0},{"date":"2017-05-30","close":2385.0},{"date":"2017-05-31","close":2453.0},{"date":"2017-06-01","close":2495.0},{"date":"2017-06-02","close":2530.0},{"date":"2017-06-05","close":2460.0},{"date":"2017-06-07","close":2450.0},{"date":"2017-06-08","close":2428.0},{"date":"2017-06-09","close":2470.0},{"date":"2017-06-12","close":2535.0},{"date":"2017-06-13","close":2630.0},{"date":"2017-06-14","close":2645.0},{"date":"2017-06-15","close":2625.0},{"date":"2017-06-16","close":2560.0},{"date":"2017-06-19","close":2645.0},{"date":"2017-06-20","close":2580.0},{"date":"2017-06-21","close":2595.0},{"date":"2017-06-22","close":2525.0},{"date":"2017-06-23","close":2575.0},{"date":"2017-06-26","close":2530.0},{"date":"2017-06-27","close":2450.0},{"date":"2017-06-28","close":2415.0},{"date":"2017-06-29","close":2445.0},{"date":"2017-06-30","close":2445.0},{"date":"2017-07-03","close":2445.0},{"date":"2017-07-04","close":2400.0},{"date":"2017-07-05","close":2403.0},{"date":"2017-07-06","close":2468.0},{"date":"2017-07-07","close":2473.0},{"date":"2017-07-10","close":2433.0},{"date":"2017-07-11","close":2355.0},{"date":"2017-07-12","close":2303.0},{"date":"2017-07-13","close":2230.0},{"date":"2017-07-14","close":2243.0},{"date":"2017-07-17","close":2250.0},{"date":"2017-07-18","close":2280.0},{"date":"2017-07-19","close":2265.0},{"date":"2017-07-20","close":2560.0},{"date":"2017-07-21","close":2605.0},{"date":"2017-07-24","close":2555.0},{"date":"2017-07-25","close":2580.0},{"date":"2017-07-26","close":2675.0},{"date":"2017-07-27","close":2590.0},{"date":"2017-07-28","close":2600.0},{"date":"2017-07-31","close":2535.0},{"date":"2017-08-01","close":2535.0},{"date":"2017-08-02","close":2565.0},{"date":"2017-08-03","close":2600.0},{"date":"2017-08-04","close":2575.0},{"date":"2017-08-07","close":2640.0},{"date":"2017-08-08","close":2660.0},{"date":"2017-08-09","close":2595.0},{"date":"2017-08-10","close":2535.0},{"date":"2017-08-11","close":2540.0},{"date":"2017-08-14","close":2530.0},{"date":"2017-08-16","close":2550.0},{"date":"2017-08-17","close":2600.0},{"date":"2017-08-18","close":2705.0},{"date":"2017-08-21","close":2605.0},{"date":"2017-08-22","close":2650.0},{"date":"2017-08-23","close":2690.0},{"date":"2017-08-24","close":2610.0},{"date":"2017-08-25","close":2615.0},{"date":"2017-08-28","close":2690.0},{"date":"2017-08-29","close":2750.0},{"date":"2017-08-30","close":2700.0},{"date":"2017-08-31","close":2660.0},{"date":"2017-09-01","close":2660.0},{"date":"2017-09-04","close":2615.0},{"date":"2017-09-05","close":2620.0},{"date":"2017-09-06","close":2575.0},{"date":"2017-09-07","close":2600.0},{"date":"2017-09-08","close":2575.0},{"date":"2017-09-11","close":2585.0},{"date":"2017-09-12","close":2580.0},{"date":"2017-09-13","close":2550.0},{"date":"2017-09-14","close":2520.0},{"date":"2017-09-15","close":2500.0},{"date":"2017-09-18","close":2498.0},{"date":"2017-09-19","close":2560.0},{"date":"2017-09-20","close":2525.0},{"date":"2017-09-21","close":2510.0},{"date":"2017-09-22","close":2390.0},{"date":"2017-09-25","close":2303.0},{"date":"2017-09-26","close":2345.0},{"date":"2017-09-27","close":2333.0},{"date":"2017-09-28","close":2415.0},{"date":"2017-09-29","close":2450.0},{"date":"2017-10-10","close":2440.0},{"date":"2017-10-11","close":2420.0},{"date":"2017-10-12","close":2460.0},{"date":"2017-10-13","close":2408.0},{"date":"2017-10-16","close":2343.0},{"date":"2017-10-17","close":2325.0},{"date":"2017-10-18","close":2335.0},{"date":"2017-10-19","close":2400.0},{"date":"2017-10-20","close":2400.0},{"date":"2017-10-23","close":2468.0},{"date":"2017-10-24","close":2425.0},{"date":"2017-10-25","close":2418.0},{"date":"2017-10-26","close":2465.0},{"date":"2017-10-27","close":2470.0},{"date":"2017-10-30","close":2470.0},{"date":"2017-10-31","close":2488.0},{"date":"2017-11-01","close":2490.0},{"date":"2017-11-02","close":2495.0},{"date":"2017-11-03","close":2555.0},{"date":"2017-11-06","close":2453.0},{"date":"2017-11-07","close":2475.0},{"date":"2017-11-08","close":2473.0},{"date":"2017-11-09","close":2463.0},{"date":"2017-11-10","close":2500.0},{"date":"2017-11-13","close":2520.0},{"date":"2017-11-14","close":2485.0},{"date":"2017-11-15","close":2398.0},{"date":"2017-11-16","close":2383.0},{"date":"2017-11-17","close":2275.0},{"date":"2017-11-20","close":2318.0},{"date":"2017-11-21","close":2265.0},{"date":"2017-11-22","close":2260.0},{"date":"2017-11-23","close":2273.0},{"date":"2017-11-24","close":2275.0},{"date":"2017-11-27","close":2270.0},{"date":"2017-11-28","close":2228.0},{"date":"2017-11-29","close":2218.0},{"date":"2017-11-30","close":2145.0},{"date":"2017-12-01","close":2140.0},{"date":"2017-12-04","close":2165.0},{"date":"2017-12-05","close":2233.0},{"date":"2017-12-06","close":2270.0},{"date":"2017-12-07","close":2210.0},{"date":"2017-12-08","close":2185.0},{"date":"2017-12-11","close":2185.0},{"date":"2017-12-12","close":2188.0},{"date":"2017-12-13","close":2195.0},{"date":"2017-12-14","close":2200.0},{"date":"2017-12-15","close":2248.0},{"date":"2017-12-18","close":2243.0},{"date":"2017-12-19","close":2233.0},{"date":"2017-12-20","close":2340.0},{"date":"2017-12-21","close":2423.0},{"date":"2017-12-22","close":2535.0},{"date":"2017-12-26","close":2545.0},{"date":"2017-12-27","close":2535.0},{"date":"2017-12-28","close":2530.0},{"date":"2018-01-02","close":2585.0},{"date":"2018-01-03","close":2585.0},{"date":"2018-01-04","close":2525.0},{"date":"2018-01-05","close":2510.0},{"date":"2018-01-08","close":2480.0},{"date":"2018-01-09","close":2550.0},{"date":"2018-01-10","close":2655.0},{"date":"2018-01-11","close":2645.0},{"date":"2018-01-12","close":2565.0},{"date":"2018-01-15","close":2545.0},{"date":"2018-01-16","close":2540.0},{"date":"2018-01-17","close":2550.0},{"date":"2018-01-18","close":2565.0},{"date":"2018-01-19","close":2635.0},{"date":"2018-01-22","close":2620.0},{"date":"2018-01-23","close":2590.0},{"date":"2018-01-24","close":2545.0},{"date":"2018-01-25","close":2555.0},{"date":"2018-01-26","close":2550.0},{"date":"2018-01-29","close":2635.0},{"date":"2018-01-30","close":2630.0},{"date":"2018-01-31","close":2645.0},{"date":"2018-02-01","close":2735.0},{"date":"2018-02-02","close":2745.0},{"date":"2018-02-05","close":2600.0},{"date":"2018-02-06","close":2560.0},{"date":"2018-02-07","close":2550.0},{"date":"2018-02-08","close":2600.0},{"date":"2018-02-09","close":2565.0},{"date":"2018-02-12","close":2560.0},{"date":"2018-02-13","close":2565.0},{"date":"2018-02-14","close":2580.0},{"date":"2018-02-19","close":2605.0},{"date":"2018-02-20","close":2600.0},{"date":"2018-02-21","close":2550.0},{"date":"2018-02-22","close":2545.0},{"date":"2018-02-23","close":2535.0},{"date":"2018-02-26","close":2550.0},{"date":"2018-02-27","close":2540.0},{"date":"2018-02-28","close":2515.0},{"date":"2018-03-02","close":2525.0},{"date":"2018-03-05","close":2530.0},{"date":"2018-03-06","close":2525.0},{"date":"2018-03-07","close":2515.0},{"date":"2018-03-08","close":2495.0},{"date":"2018-03-09","close":2505.0},{"date":"2018-03-12","close":2540.0},{"date":"2018-03-13","close":2550.0},{"date":"2018-03-14","close":2540.0},{"date":"2018-03-15","close":2500.0},{"date":"2018-03-16","close":2500.0},{"date":"2018-03-19","close":2485.0},{"date":"2018-03-20","close":2478.0},{"date":"2018-03-21","close":2480.0},{"date":"2018-03-22","close":2478.0},{"date":"2018-03-23","close":2400.0},{"date":"2018-03-26","close":2440.0},{"date":"2018-03-27","close":2448.0},{"date":"2018-03-28","close":2415.0},{"date":"2018-03-29","close":2418.0},{"date":"2018-03-30","close":2423.0},{"date":"2018-04-02","close":2333.0},{"date":"2018-04-03","close":2330.0},{"date":"2018-04-04","close":2318.0},{"date":"2018-04-05","close":2313.0},{"date":"2018-04-06","close":2313.0},{"date":"2018-04-09","close":2348.0},{"date":"2018-04-10","close":2328.0},{"date":"2018-04-11","close":2320.0},{"date":"2018-04-12","close":2328.0},{"date":"2018-04-13","close":2325.0},{"date":"2018-04-16","close":2325.0},{"date":"2018-04-17","close":2308.0},{"date":"2018-04-18","close":2305.0},{"date":"2018-04-19","close":2455.0},{"date":"2018-04-20","close":2495.0},{"date":"2018-04-23","close":2810.0},{"date":"2018-04-24","close":2975.0},{"date":"2018-04-25","close":2865.0},{"date":"2018-04-26","close":2705.0},{"date":"2018-04-27","close":2585.0},{"date":"2018-04-30","close":2835.0},{"date":"2018-05-02","close":3550.0},{"date":"2018-05-03","close":3105.0},{"date":"2018-05-04","close":3250.0},{"date":"2018-05-08","close":3275.0},{"date":"2018-05-09","close":3270.0},{"date":"2018-05-10","close":3170.0},{"date":"2018-05-11","close":3410.0},{"date":"2018-05-14","close":4430.0},{"date":"2018-05-15","close":4275.0},{"date":"2018-05-16","close":4700.0},{"date":"2018-05-17","close":4570.0},{"date":"2018-05-18","close":4575.0},{"date":"2018-05-21","close":4520.0},{"date":"2018-05-23","close":4400.0},{"date":"2018-05-24","close":4310.0},{"date":"2018-05-25","close":4090.0},{"date":"2018-05-28","close":4850.0},{"date":"2018-05-29","close":4460.0},{"date":"2018-05-30","close":4350.0},{"date":"2018-05-31","close":4350.0},{"date":"2018-06-01","close":4205.0},{"date":"2018-06-04","close":3915.0},{"date":"2018-06-05","close":3890.0},{"date":"2018-06-07","close":3945.0},{"date":"2018-06-08","close":3905.0},{"date":"2018-06-11","close":3935.0},{"date":"2018-06-12","close":3615.0},{"date":"2018-06-14","close":3305.0},{"date":"2018-06-15","close":3350.0},{"date":"2018-06-18","close":3295.0},{"date":"2018-06-19","close":3165.0},{"date":"2018-06-20","close":3320.0},{"date":"2018-06-21","close":3250.0},{"date":"2018-06-22","close":3160.0},{"date":"2018-06-25","close":3225.0},{"date":"2018-06-26","close":3095.0},{"date":"2018-06-27","close":2890.0},{"date":"2018-06-28","close":2825.0},{"date":"2018-06-29","close":2945.0},{"date":"2018-07-02","close":2755.0},{"date":"2018-07-03","close":2665.0},{"date":"2018-07-04","close":2690.0},{"date":"2018-07-05","close":2630.0},{"date":"2018-07-06","close":2760.0},{"date":"2018-07-09","close":2575.0},{"date":"2018-07-10","close":2640.0},{"date":"2018-07-11","close":2810.0},{"date":"2018-07-12","close":2900.0},{"date":"2018-07-13","close":2890.0},{"date":"2018-07-16","close":2820.0},{"date":"2018-07-17","close":2810.0},{"date":"2018-07-18","close":2775.0},{"date":"2018-07-19","close":2745.0},{"date":"2018-07-20","close":2725.0},{"date":"2018-07-23","close":2625.0},{"date":"2018-07-24","close":2775.0},{"date":"2018-07-25","close":2800.0},{"date":"2018-07-26","close":2820.0},{"date":"2018-07-27","close":2870.0},{"date":"2018-07-30","close":3000.0},{"date":"2018-07-31","close":2925.0},{"date":"2018-08-01","close":2935.0},{"date":"2018-08-02","close":2885.0},{"date":"2018-08-03","close":2890.0},{"date":"2018-08-06","close":2845.0},{"date":"2018-08-07","close":2840.0},{"date":"2018-08-08","close":2890.0},{"date":"2018-08-09","close":2845.0},{"date":"2018-08-10","close":2865.0},{"date":"2018-08-13","close":2760.0},{"date":"2018-08-14","close":2845.0},{"date":"2018-08-16","close":2850.0},{"date":"2018-08-17","close":2785.0},{"date":"2018-08-20","close":2700.0},{"date":"2018-08-21","close":2830.0},{"date":"2018-08-22","close":2890.0},{"date":"2018-08-23","close":2935.0},{"date":"2018-08-24","close":2905.0},{"date":"2018-08-27","close":2825.0},{"date":"2018-08-28","close":2835.0},{"date":"2018-08-29","close":2780.0},{"date":"2018-08-30","close":2830.0},{"date":"2018-08-31","close":2800.0},{"date":"2018-09-03","close":2790.0},{"date":"2018-09-04","close":2800.0},{"date":"2018-09-05","close":2805.0},{"date":"2018-09-06","close":2765.0},{"date":"2018-09-07","close":2850.0},{"date":"2018-09-10","close":3300.0},{"date":"2018-09-11","close":3250.0},{"date":"2018-09-12","close":3135.0},{"date":"2018-09-13","close":3050.0},{"date":"2018-09-14","close":3055.0},{"date":"2018-09-17","close":3085.0},{"date":"2018-09-18","close":3100.0},{"date":"2018-09-19","close":3075.0},{"date":"2018-09-20","close":2940.0},{"date":"2018-09-21","close":2995.0},{"date":"2018-09-27","close":2975.0},{"date":"2018-09-28","close":2940.0},{"date":"2018-10-01","close":2875.0},{"date":"2018-10-02","close":2875.0},{"date":"2018-10-04","close":2860.0},{"date":"2018-10-05","close":2785.0},{"date":"2018-10-08","close":2810.0},{"date":"2018-10-10","close":2670.0},{"date":"2018-10-11","close":2565.0},{"date":"2018-10-12","close":2555.0},{"date":"2018-10-15","close":2565.0},{"date":"2018-10-16","close":2590.0},{"date":"2018-10-17","close":2595.0},{"date":"2018-10-18","close":2530.0},{"date":"2018-10-19","close":2525.0},{"date":"2018-10-22","close":2505.0},{"date":"2018-10-23","close":2468.0},{"date":"2018-10-24","close":2398.0},{"date":"2018-10-25","close":2305.0},{"date":"2018-10-26","close":2310.0},{"date":"2018-10-29","close":2318.0},{"date":"2018-10-30","close":2350.0},{"date":"2018-10-31","close":2350.0},{"date":"2018-11-01","close":2378.0},{"date":"2018-11-02","close":2415.0},{"date":"2018-11-05","close":2445.0},{"date":"2018-11-06","close":2590.0},{"date":"2018-11-07","close":2655.0},{"date":"2018-11-08","close":2670.0},{"date":"2018-11-09","close":2650.0},{"date":"2018-11-12","close":2860.0},{"date":"2018-11-13","close":3150.0},{"date":"2018-11-14","close":2890.0},{"date":"2018-11-15","close":3000.0},{"date":"2018-11-16","close":3000.0},{"date":"2018-11-19","close":2865.0},{"date":"2018-11-20","close":2820.0},{"date":"2018-11-21","close":2735.0},{"date":"2018-11-22","close":2740.0},{"date":"2018-11-23","close":2735.0},{"date":"2018-11-26","close":2715.0},{"date":"2018-11-27","close":2765.0},{"date":"2018-11-28","close":2790.0},{"date":"2018-11-29","close":2830.0},{"date":"2018-11-30","close":2795.0},{"date":"2018-12-03","close":2790.0},{"date":"2018-12-04","close":2745.0},{"date":"2018-12-05","close":2760.0},{"date":"2018-12-06","close":2690.0},{"date":"2018-12-07","close":2700.0},{"date":"2018-12-10","close":2670.0},{"date":"2018-12-11","close":2660.0},{"date":"2018-12-12","close":2650.0},{"date":"2018-12-13","close":2700.0},{"date":"2018-12-14","close":2690.0},{"date":"2018-12-17","close":2700.0},{"date":"2018-12-18","close":2685.0},{"date":"2018-12-19","close":2725.0},{"date":"2018-12-20","close":2765.0},{"date":"2018-12-21","close":2815.0},{"date":"2018-12-24","close":2825.0},{"date":"2018-12-26","close":2740.0},{"date":"2018-12-27","close":2690.0},{"date":"2018-12-28","close":2695.0},{"date":"2019-01-02","close":2625.0},{"date":"2019-01-03","close":2650.0},{"date":"2019-01-04","close":2605.0},{"date":"2019-01-07","close":2665.0},{"date":"2019-01-08","close":2590.0},{"date":"2019-01-09","close":2660.0},{"date":"2019-01-10","close":2650.0},{"date":"2019-01-11","close":2675.0},{"date":"2019-01-14","close":2675.0},{"date":"2019-01-15","close":2765.0},{"date":"2019-01-16","close":2785.0},{"date":"2019-01-17","close":2750.0},{"date":"2019-01-18","close":2750.0},{"date":"2019-01-21","close":2790.0},{"date":"2019-01-22","close":2760.0},{"date":"2019-01-23","close":2975.0},{"date":"2019-01-24","close":2905.0},{"date":"2019-01-25","close":3125.0},{"date":"2019-01-28","close":3115.0},{"date":"2019-01-29","close":3045.0},{"date":"2019-01-30","close":3240.0},{"date":"2019-01-31","close":3260.0},{"date":"2019-02-01","close":3270.0},{"date":"2019-02-07","close":3295.0},{"date":"2019-02-08","close":3220.0},{"date":"2019-02-11","close":3185.0},{"date":"2019-02-12","close":3245.0},{"date":"2019-02-13","close":3200.0},{"date":"2019-02-14","close":3090.0},{"date":"2019-02-15","close":3170.0},{"date":"2019-02-18","close":3135.0},{"date":"2019-02-19","close":3115.0},{"date":"2019-02-20","close":3040.0},{"date":"2019-02-21","close":2990.0},{"date":"2019-02-22","close":3025.0},{"date":"2019-02-25","close":3050.0},{"date":"2019-02-26","close":3050.0},{"date":"2019-02-27","close":3025.0},{"date":"2019-02-28","close":2825.0},{"date":"2019-03-04","close":2920.0},{"date":"2019-03-05","close":2940.0},{"date":"2019-03-06","close":2925.0},{"date":"2019-03-07","close":2850.0},{"date":"2019-03-08","close":2850.0},{"date":"2019-03-11","close":2850.0},{"date":"2019-03-12","close":2900.0},{"date":"2019-03-13","close":2935.0},{"date":"2019-03-14","close":3000.0},{"date":"2019-03-15","close":2995.0},{"date":"2019-03-18","close":3000.0},{"date":"2019-03-19","close":2980.0},{"date":"2019-03-20","close":2970.0},{"date":"2019-03-21","close":2895.0},{"date":"2019-03-22","close":2905.0},{"date":"2019-03-25","close":2880.0},{"date":"2019-03-26","close":2885.0},{"date":"2019-03-27","close":2950.0},{"date":"2019-03-28","close":2985.0},{"date":"2019-03-29","close":2930.0},{"date":"2019-04-01","close":2970.0},{"date":"2019-04-02","close":2985.0},{"date":"2019-04-03","close":3000.0},{"date":"2019-04-04","close":2965.0},{"date":"2019-04-05","close":2970.0},{"date":"2019-04-08","close":3185.0},{"date":"2019-04-09","close":3200.0},{"date":"2019-04-10","close":3140.0},{"date":"2019-04-11","close":3235.0},{"date":"2019-04-12","close":3235.0},{"date":"2019-04-15","close":3235.0},{"date":"2019-04-16","close":3260.0},{"date":"2019-04-17","close":3430.0},{"date":"2019-04-18","close":3410.0},{"date":"2019-04-19","close":3505.0},{"date":"2019-04-22","close":3510.0},{"date":"2019-04-23","close":3520.0},{"date":"2019-04-24","close":3465.0},{"date":"2019-04-25","close":3460.0},{"date":"2019-04-26","close":3400.0},{"date":"2019-04-29","close":3385.0},{"date":"2019-04-30","close":3385.0},{"date":"2019-05-02","close":3370.0},{"date":"2019-05-03","close":3340.0},{"date":"2019-05-07","close":3260.0},{"date":"2019-05-08","close":3300.0},{"date":"2019-05-09","close":3245.0},{"date":"2019-05-10","close":3150.0},{"date":"2019-05-13","close":3155.0},{"date":"2019-05-14","close":3115.0},{"date":"2019-05-15","close":3150.0},{"date":"2019-05-16","close":3345.0},{"date":"2019-05-17","close":3355.0},{"date":"2019-05-20","close":3335.0},{"date":"2019-05-21","close":3405.0},{"date":"2019-05-22","close":3405.0},{"date":"2019-05-23","close":3345.0},{"date":"2019-05-24","close":3380.0},{"date":"2019-05-27","close":4075.0},{"date":"2019-05-28","close":3835.0},{"date":"2019-05-29","close":3845.0},{"date":"2019-05-30","close":3880.0},{"date":"2019-05-31","close":3860.0},{"date":"2019-06-03","close":3955.0},{"date":"2019-06-04","close":3940.0},{"date":"2019-06-05","close":3885.0},{"date":"2019-06-07","close":3870.0},{"date":"2019-06-10","close":3955.0},{"date":"2019-06-11","close":4160.0},{"date":"2019-06-12","close":4040.0},{"date":"2019-06-13","close":4220.0},{"date":"2019-06-14","close":4170.0},{"date":"2019-06-17","close":4125.0},{"date":"2019-06-18","close":4045.0},{"date":"2019-06-19","close":4065.0},{"date":"2019-06-20","close":4085.0},{"date":"2019-06-21","close":4105.0},{"date":"2019-06-24","close":4095.0},{"date":"2019-06-25","close":4075.0},{"date":"2019-06-26","close":4095.0},{"date":"2019-06-27","close":4065.0},{"date":"2019-06-28","close":4065.0},{"date":"2019-07-01","close":4080.0},{"date":"2019-07-02","close":4050.0},{"date":"2019-07-03","close":4000.0},{"date":"2019-07-04","close":4020.0},{"date":"2019-07-05","close":3995.0},{"date":"2019-07-08","close":3840.0},{"date":"2019-07-09","close":3770.0},{"date":"2019-07-10","close":3880.0},{"date":"2019-07-11","close":3875.0},{"date":"2019-07-12","close":3875.0},{"date":"2019-07-15","close":3770.0},{"date":"2019-07-16","close":3745.0},{"date":"2019-07-17","close":3640.0},{"date":"2019-07-18","close":3620.0},{"date":"2019-07-19","close":3655.0},{"date":"2019-07-22","close":3650.0},{"date":"2019-07-23","close":3660.0},{"date":"2019-07-24","close":3695.0},{"date":"2019-07-25","close":3600.0},{"date":"2019-07-26","close":3525.0},{"date":"2019-07-29","close":3510.0},{"date":"2019-07-30","close":3455.0},{"date":"2019-07-31","close":3520.0},{"date":"2019-08-01","close":3475.0},{"date":"2019-08-02","close":3745.0},{"date":"2019-08-05","close":3585.0},{"date":"2019-08-06","close":3530.0},{"date":"2019-08-07","close":3530.0},{"date":"2019-08-08","close":3615.0},{"date":"2019-08-09","close":3630.0},{"date":"2019-08-12","close":3685.0},{"date":"2019-08-13","close":3570.0},{"date":"2019-08-14","close":3600.0},{"date":"2019-08-16","close":3550.0},{"date":"2019-08-19","close":3600.0},{"date":"2019-08-20","close":3690.0},{"date":"2019-08-21","close":3695.0},{"date":"2019-08-22","close":3630.0},{"date":"2019-08-23","close":3675.0},{"date":"2019-08-26","close":3570.0},{"date":"2019-08-27","close":3540.0},{"date":"2019-08-28","close":3560.0},{"date":"2019-08-29","close":3525.0},{"date":"2019-08-30","close":3565.0},{"date":"2019-09-02","close":3600.0},{"date":"2019-09-03","close":3550.0},{"date":"2019-09-04","close":3495.0},{"date":"2019-09-05","close":3695.0},{"date":"2019-09-06","close":3585.0},{"date":"2019-09-09","close":3495.0},{"date":"2019-09-10","close":3605.0},{"date":"2019-09-11","close":3730.0},{"date":"2019-09-16","close":3825.0},{"date":"2019-09-17","close":3750.0},{"date":"2019-09-18","close":3720.0},{"date":"2019-09-19","close":3790.0},{"date":"2019-09-20","close":3795.0},{"date":"2019-09-23","close":3740.0},{"date":"2019-09-24","close":3740.0},{"date":"2019-09-25","close":3620.0},{"date":"2019-09-26","close":3670.0},{"date":"2019-09-27","close":3680.0},{"date":"2019-09-30","close":3680.0},{"date":"2019-10-01","close":3625.0},{"date":"2019-10-02","close":3525.0},{"date":"2019-10-04","close":3475.0},{"date":"2019-10-07","close":3465.0},{"date":"2019-10-08","close":3455.0},{"date":"2019-10-10","close":3500.0},{"date":"2019-10-11","close":3525.0},{"date":"2019-10-14","close":3535.0},{"date":"2019-10-15","close":3500.0},{"date":"2019-10-16","close":3570.0},{"date":"2019-10-17","close":3505.0},{"date":"2019-10-18","close":3550.0},{"date":"2019-10-21","close":3545.0},{"date":"2019-10-22","close":3535.0},{"date":"2019-10-23","close":3490.0},{"date":"2019-10-24","close":3500.0},{"date":"2019-10-25","close":3500.0},{"date":"2019-10-28","close":3505.0},{"date":"2019-10-29","close":3500.0},{"date":"2019-10-30","close":3455.0},{"date":"2019-10-31","close":3450.0},{"date":"2019-11-01","close":3475.0},{"date":"2019-11-04","close":3475.0},{"date":"2019-11-05","close":3470.0},{"date":"2019-11-06","close":3500.0},{"date":"2019-11-07","close":3505.0},{"date":"2019-11-08","close":3485.0},{"date":"2019-11-11","close":3475.0},{"date":"2019-11-12","close":3580.0},{"date":"2019-11-13","close":3515.0},{"date":"2019-11-14","close":3465.0},{"date":"2019-11-15","close":3360.0},{"date":"2019-11-18","close":3310.0},{"date":"2019-11-19","close":3295.0},{"date":"2019-11-20","close":3255.0},{"date":"2019-11-21","close":3205.0},{"date":"2019-11-22","close":3220.0},{"date":"2019-11-25","close":3270.0},{"date":"2019-11-26","close":3295.0},{"date":"2019-11-27","close":3275.0},{"date":"2019-11-28","close":3290.0},{"date":"2019-11-29","close":3325.0},{"date":"2019-12-02","close":3335.0},{"date":"2019-12-03","close":3325.0},{"date":"2019-12-04","close":3335.0},{"date":"2019-12-05","close":3265.0},{"date":"2019-12-06","close":3315.0},{"date":"2019-12-09","close":3325.0},{"date":"2019-12-10","close":3310.0},{"date":"2019-12-11","close":3345.0},{"date":"2019-12-12","close":3345.0},{"date":"2019-12-13","close":3350.0},{"date":"2019-12-16","close":3325.0},{"date":"2019-12-17","close":3330.0},{"date":"2019-12-18","close":3330.0},{"date":"2019-12-19","close":3305.0},{"date":"2019-12-20","close":3265.0},{"date":"2019-12-23","close":3335.0},{"date":"2019-12-24","close":3360.0},{"date":"2019-12-26","close":3415.0},{"date":"2019-12-27","close":3410.0},{"date":"2019-12-30","close":3370.0},{"date":"2020-01-02","close":3395.0},{"date":"2020-01-03","close":3370.0},{"date":"2020-01-06","close":3345.0},{"date":"2020-01-07","close":3340.0},{"date":"2020-01-08","close":3275.0},{"date":"2020-01-09","close":3350.0},{"date":"2020-01-10","close":3375.0},{"date":"2020-01-13","close":3385.0},{"date":"2020-01-14","close":3410.0},{"date":"2020-01-15","close":3610.0},{"date":"2020-01-16","close":3780.0},{"date":"2020-01-17","close":3890.0},{"date":"2020-01-20","close":4020.0},{"date":"2020-01-21","close":4055.0},{"date":"2020-01-22","close":4145.0},{"date":"2020-01-23","close":4155.0},{"date":"2020-01-28","close":3975.0},{"date":"2020-01-29","close":4005.0},{"date":"2020-01-30","close":3880.0},{"date":"2020-01-31","close":3810.0},{"date":"2020-02-03","close":3840.0},{"date":"2020-02-04","close":3945.0},{"date":"2020-02-05","close":3950.0},{"date":"2020-02-06","close":3940.0},{"date":"2020-02-07","close":3950.0},{"date":"2020-02-10","close":3940.0},{"date":"2020-02-11","close":4090.0},{"date":"2020-02-12","close":4145.0},{"date":"2020-02-13","close":4065.0},{"date":"2020-02-14","close":3995.0},{"date":"2020-02-17","close":3995.0},{"date":"2020-02-18","close":3985.0},{"date":"2020-02-19","close":3980.0},{"date":"2020-02-20","close":4015.0},{"date":"2020-02-21","close":3940.0},{"date":"2020-02-24","close":3765.0},{"date":"2020-02-25","close":3865.0},{"date":"2020-02-26","close":3890.0},{"date":"2020-02-27","close":3770.0},{"date":"2020-02-28","close":3600.0},{"date":"2020-03-02","close":3670.0},{"date":"2020-03-03","close":3615.0},{"date":"2020-03-04","close":3665.0},{"date":"2020-03-05","close":3730.0},{"date":"2020-03-06","close":3685.0},{"date":"2020-03-09","close":3555.0},{"date":"2020-03-10","close":3510.0},{"date":"2020-03-11","close":3465.0},{"date":"2020-03-12","close":3200.0},{"date":"2020-03-13","close":2840.0},{"date":"2020-03-16","close":2700.0},{"date":"2020-03-17","close":2760.0},{"date":"2020-03-18","close":2645.0},{"date":"2020-03-19","close":2335.0},{"date":"2020-03-20","close":2530.0},{"date":"2020-03-23","close":2310.0},{"date":"2020-03-24","close":2500.0},{"date":"2020-03-25","close":2695.0},{"date":"2020-03-26","close":2695.0},{"date":"2020-03-27","close":2650.0},{"date":"2020-03-30","close":2735.0},{"date":"2020-03-31","close":2950.0},{"date":"2020-04-01","close":2890.0},{"date":"2020-04-02","close":2990.0},{"date":"2020-04-03","close":3155.0},{"date":"2020-04-06","close":3245.0},{"date":"2020-04-07","close":3260.0},{"date":"2020-04-08","close":3195.0},{"date":"2020-04-09","close":3320.0},{"date":"2020-04-10","close":3340.0},{"date":"2020-04-13","close":3360.0},{"date":"2020-04-14","close":3545.0},{"date":"2020-04-16","close":3685.0},{"date":"2020-04-17","close":3755.0},{"date":"2020-04-20","close":3785.0},{"date":"2020-04-21","close":3725.0},{"date":"2020-04-22","close":3845.0},{"date":"2020-04-23","close":3880.0},{"date":"2020-04-24","close":3875.0},{"date":"2020-04-27","close":3925.0},{"date":"2020-04-28","close":3890.0},{"date":"2020-04-29","close":3885.0},{"date":"2020-05-04","close":3850.0},{"date":"2020-05-06","close":3890.0},{"date":"2020-05-07","close":3885.0},{"date":"2020-05-08","close":3950.0},{"date":"2020-05-11","close":3925.0},{"date":"2020-05-12","close":3805.0},{"date":"2020-05-13","close":3860.0},{"date":"2020-05-14","close":3810.0},{"date":"2020-05-15","close":3820.0},{"date":"2020-05-18","close":3970.0},{"date":"2020-05-19","close":4085.0},{"date":"2020-05-20","close":4245.0},{"date":"2020-05-21","close":4425.0},{"date":"2020-05-22","close":4520.0},{"date":"2020-05-25","close":4555.0},{"date":"2020-05-26","close":4695.0},{"date":"2020-05-27","close":4490.0},{"date":"2020-05-28","close":4260.0},{"date":"2020-05-29","close":4310.0},{"date":"2020-06-01","close":4520.0},{"date":"2020-06-02","close":4320.0},{"date":"2020-06-03","close":4215.0},{"date":"2020-06-04","close":4220.0},{"date":"2020-06-05","close":4230.0},{"date":"2020-06-08","close":4225.0},{"date":"2020-06-09","close":4460.0},{"date":"2020-06-10","close":4500.0},{"date":"2020-06-11","close":4560.0},{"date":"2020-06-12","close":4445.0},{"date":"2020-06-15","close":4150.0},{"date":"2020-06-16","close":4390.0},{"date":"2020-06-17","close":4590.0},{"date":"2020-06-18","close":5000.0},{"date":"2020-06-19","close":4705.0},{"date":"2020-06-22","close":4660.0},{"date":"2020-06-23","close":4750.0},{"date":"2020-06-24","close":4760.0},{"date":"2020-06-25","close":4700.0},{"date":"2020-06-26","close":4765.0},{"date":"2020-06-29","close":4610.0},{"date":"2020-06-30","close":4645.0},{"date":"2020-07-01","close":4605.0},{"date":"2020-07-02","close":4745.0},{"date":"2020-07-03","close":4775.0},{"date":"2020-07-06","close":5625.0},{"date":"2020-07-07","close":5575.0},{"date":"2020-07-08","close":7225.0},{"date":"2020-07-09","close":7350.0},{"date":"2020-07-10","close":6750.0},{"date":"2020-07-13","close":7125.0},{"date":"2020-07-14","close":6775.0},{"date":"2020-07-15","close":6525.0},{"date":"2020-07-16","close":6375.0},{"date":"2020-07-17","close":6400.0},{"date":"2020-07-20","close":6975.0},{"date":"2020-07-21","close":6975.0},{"date":"2020-07-22","close":6725.0},{"date":"2020-07-23","close":6350.0},{"date":"2020-07-24","close":6275.0},{"date":"2020-07-27","close":6550.0},{"date":"2020-07-28","close":6500.0},{"date":"2020-07-29","close":6775.0},{"date":"2020-07-30","close":7100.0},{"date":"2020-07-31","close":6775.0},{"date":"2020-08-03","close":6725.0},{"date":"2020-08-04","close":7250.0},{"date":"2020-08-05","close":7275.0},{"date":"2020-08-06","close":7750.0},{"date":"2020-08-07","close":9275.0},{"date":"2020-08-10","close":10350.0},{"date":"2020-08-11","close":12700.0},{"date":"2020-08-12","close":12075.0},{"date":"2020-08-13","close":11875.0},{"date":"2020-08-14","close":11975.0},{"date":"2020-08-18","close":11425.0},{"date":"2020-08-19","close":11700.0},{"date":"2020-08-20","close":10925.0},{"date":"2020-08-21","close":11025.0},{"date":"2020-08-24","close":12125.0},{"date":"2020-08-25","close":12600.0},{"date":"2020-08-26","close":14775.0},{"date":"2020-08-27","close":16250.0},{"date":"2020-08-28","close":16250.0},{"date":"2020-08-31","close":16250.0},{"date":"2020-09-01","close":16250.0},{"date":"2020-09-02","close":16250.0},{"date":"2020-09-03","close":16250.0},{"date":"2020-09-04","close":16250.0},{"date":"2020-09-07","close":16250.0},{"date":"2020-09-08","close":16250.0},{"date":"2020-09-09","close":16250.0},{"date":"2020-09-10","close":16250.0},{"date":"2020-09-11","close":16250.0},{"date":"2020-09-14","close":16250.0},{"date":"2020-09-15","close":16250.0},{"date":"2020-09-16","close":16250.0},{"date":"2020-09-17","close":16250.0},{"date":"2020-09-18","close":16250.0},{"date":"2020-09-21","close":16250.0},{"date":"2020-09-22","close":9510.5898},{"date":"2020-09-23","close":12347.082},{"date":"2020-09-24","close":16017.8359},{"date":"2020-09-25","close":13181.3447},{"date":"2020-09-28","close":13139.6318},{"date":"2020-09-29","close":12096.8037},{"date":"2020-10-05","close":11387.6797},{"date":"2020-10-06","close":11846.5254},{"date":"2020-10-07","close":11429.3936},{"date":"2020-10-08","close":11012.2627},{"date":"2020-10-12","close":11095.6885},{"date":"2020-10-13","close":14391.0244},{"date":"2020-10-14","close":14474.4512},{"date":"2020-10-15","close":14849.8691},{"date":"2020-10-16","close":12805.9258},{"date":"2020-10-19","close":13223.0586},{"date":"2020-10-20","close":12805.9258},{"date":"2020-10-21","close":13556.7627},{"date":"2020-10-22","close":13139.6318},{"date":"2020-10-23","close":13097.9189},{"date":"2020-10-26","close":12388.7949},{"date":"2020-10-27","close":12889.3525},{"date":"2020-10-28","close":13264.7705},{"date":"2020-10-29","close":13181.3447},{"date":"2020-10-30","close":12513.9346},{"date":"2020-11-02","close":12847.6396},{"date":"2020-11-03","close":12722.501},{"date":"2020-11-04","close":12513.9346},{"date":"2020-11-05","close":12680.7871},{"date":"2020-11-06","close":12221.9434},{"date":"2020-11-09","close":12347.082},{"date":"2020-11-10","close":12305.3691},{"date":"2020-11-11","close":11929.9512},{"date":"2020-11-12","close":11971.6641},{"date":"2020-11-13","close":11679.6729},{"date":"2020-11-16","close":11929.9512},{"date":"2020-11-17","close":12013.3779},{"date":"2020-11-18","close":11763.0986},{"date":"2020-11-19","close":11345.9678},{"date":"2020-11-20","close":11637.96},{"date":"2020-11-23","close":11512.8203},{"date":"2020-11-24","close":11679.6729},{"date":"2020-11-25","close":11554.5332},{"date":"2020-11-26","close":11512.8203},{"date":"2020-11-27","close":11512.8203},{"date":"2020-11-30","close":11095.6885},{"date":"2020-12-01","close":10887.123},{"date":"2020-12-02","close":10761.9834},{"date":"2020-12-03","close":10887.123},{"date":"2020-12-04","close":10845.4102},{"date":"2020-12-07","close":10678.5576},{"date":"2020-12-08","close":10344.8525},{"date":"2020-12-09","close":10469.9922},{"date":"2020-12-10","close":11721.3857},{"date":"2020-12-11","close":11929.9512},{"date":"2020-12-14","close":11471.1064},{"date":"2020-12-15","close":11304.2539},{"date":"2020-12-16","close":11012.2627},{"date":"2020-12-17","close":11012.2627},{"date":"2020-12-18","close":10928.8359},{"date":"2020-12-21","close":10803.6963},{"date":"2020-12-22","close":10761.9834},{"date":"2020-12-23","close":10678.5576},{"date":"2020-12-24","close":10761.9834},{"date":"2020-12-28","close":10761.9834},{"date":"2020-12-29","close":11475.166},{"date":"2020-12-30","close":11607.0645},{"date":"2021-01-04","close":11563.0977},{"date":"2021-01-05","close":11738.9629},{"date":"2021-01-06","close":11651.0303},{"date":"2021-01-07","close":11738.9629},{"date":"2021-01-08","close":11519.1318},{"date":"2021-01-11","close":10991.5381},{"date":"2021-01-12","close":11123.4365},{"date":"2021-01-13","close":11343.2666},{"date":"2021-01-14","close":11431.1992},{"date":"2021-01-15","close":11299.3018},{"date":"2021-01-18","close":10903.6055},{"date":"2021-01-19","close":11343.2666},{"date":"2021-01-20","close":11079.4707},{"date":"2021-01-21","close":11123.4365},{"date":"2021-01-22","close":10859.6396},{"date":"2021-01-25","close":10859.6396},{"date":"2021-01-26","close":10991.5381},{"date":"2021-01-27","close":10815.6738},{"date":"2021-01-28","close":10551.876},{"date":"2021-01-29","close":9848.418},{"date":"2021-02-01","close":10200.1475},{"date":"2021-02-02","close":10507.9111},{"date":"2021-02-03","close":10595.8428},{"date":"2021-02-04","close":10551.876},{"date":"2021-02-05","close":10419.9785},{"date":"2021-02-08","close":10200.1475},{"date":"2021-02-09","close":10288.0801},{"date":"2021-02-10","close":10376.0117},{"date":"2021-02-15","close":10244.1133},{"date":"2021-02-16","close":10200.1475},{"date":"2021-02-17","close":10244.1133},{"date":"2021-02-18","close":10024.2822},{"date":"2021-02-19","close":9980.3164},{"date":"2021-02-22","close":9980.3164},{"date":"2021-02-23","close":10024.2822},{"date":"2021-02-24","close":9716.5195},{"date":"2021-02-25","close":9892.3838},{"date":"2021-02-26","close":9672.5537},{"date":"2021-03-02","close":9672.5537},{"date":"2021-03-03","close":9716.5195},{"date":"2021-03-04","close":9716.5195},{"date":"2021-03-05","close":9716.5195},{"date":"2021-03-08","close":9364.79},{"date":"2021-03-09","close":9452.7227},{"date":"2021-03-10","close":9408.7568},{"date":"2021-03-11","close":9408.7568},{"date":"2021-03-12","close":9452.7227},{"date":"2021-03-15","close":10288.0801},{"date":"2021-03-16","close":10200.1475},{"date":"2021-03-17","close":10551.876},{"date":"2021-03-18","close":10859.6396},{"date":"2021-03-19","close":10639.8096},{"date":"2021-03-22","close":10595.8428},{"date":"2021-03-23","close":10463.9443},{"date":"2021-03-24","close":10376.0117},{"date":"2021-03-25","close":10332.0459},{"date":"2021-03-26","close":10551.876},{"date":"2021-03-29","close":10551.876},{"date":"2021-03-30","close":10639.8096},{"date":"2021-03-31","close":10551.876},{"date":"2021-04-01","close":10595.8428},{"date":"2021-04-02","close":10507.9111},{"date":"2021-04-05","close":10595.8428},{"date":"2021-04-06","close":10683.7744},{"date":"2021-04-07","close":12486.3877},{"date":"2021-04-08","close":13321.7441},{"date":"2021-04-09","close":13629.5078},{"date":"2021-04-12","close":13717.4395},{"date":"2021-04-13","close":12926.0488},{"date":"2021-04-14","close":12178.624},{"date":"2021-04-15","close":11870.8613},{"date":"2021-04-16","close":13321.7441},{"date":"2021-04-19","close":13629.5078},{"date":"2021-04-20","close":13717.4395},{"date":"2021-04-21","close":13849.3379},{"date":"2021-04-22","close":12750.1846},{"date":"2021-04-23","close":12442.4209},{"date":"2021-04-26","close":13277.7783},{"date":"2021-04-27","close":13277.7783},{"date":"2021-04-28","close":13013.9805},{"date":"2021-04-29","close":13145.8799},{"date":"2021-04-30","close":13321.7441},{"date":"2021-05-03","close":13365.71},{"date":"2021-05-04","close":13189.8457},{"date":"2021-05-06","close":14025.2021},{"date":"2021-05-07","close":18201.9863},{"date":"2021-05-10","close":18905.4453},{"date":"2021-05-11","close":16795.0703},{"date":"2021-05-12","close":18158.0215},{"date":"2021-05-13","close":16883.002},{"date":"2021-05-14","close":17146.7988},{"date":"2021-05-17","close":17322.6641},{"date":"2021-05-18","close":16575.2402},{"date":"2021-05-20","close":16047.6465},{"date":"2021-05-21","close":15520.0518},{"date":"2021-05-24","close":15564.0176},{"date":"2021-05-25","close":17322.6641},{"date":"2021-05-26","close":16926.9688},{"date":"2021-05-27","close":16707.1387},{"date":"2021-05-28","close":16926.9688},{"date":"2021-05-31","close":19037.3438},{"date":"2021-06-01","close":17322.6641},{"date":"2021-06-02","close":16751.1035},{"date":"2021-06-03","close":17058.8672},{"date":"2021-06-04","close":17234.7324},{"date":"2021-06-07","close":16575.2402},{"date":"2021-06-08","close":16091.6113},{"date":"2021-06-09","close":15915.7471},{"date":"2021-06-10","close":15739.8818},{"date":"2021-06-11","close":15564.0176},{"date":"2021-06-14","close":15520.0518},{"date":"2021-06-15","close":15651.9512},{"date":"2021-06-16","close":15739.8818},{"date":"2021-06-17","close":15564.0176},{"date":"2021-06-18","close":15476.085},{"date":"2021-06-21","close":15256.2549},{"date":"2021-06-22","close":14948.4922},{"date":"2021-06-23","close":14640.7295},{"date":"2021-06-24","close":15212.2891},{"date":"2021-06-25","close":14816.5928},{"date":"2021-06-28","close":14684.6943},{"date":"2021-06-29","close":14552.7959},{"date":"2021-06-30","close":14992.458},{"date":"2021-07-01","close":14904.5254},{"date":"2021-07-02","close":15168.3223},{"date":"2021-07-05","close":15300.2217},{"date":"2021-07-06","close":15168.3223},{"date":"2021-07-07","close":14948.4922},{"date":"2021-07-08","close":14596.7627},{"date":"2021-07-09","close":14289.0},{"date":"2021-07-12","close":14464.8643},{"date":"2021-07-13","close":14728.6611},{"date":"2021-07-14","close":14420.8984},{"date":"2021-07-15","close":14245.0332},{"date":"2021-07-16","close":14025.2021},{"date":"2021-07-19","close":13673.4727},{"date":"2021-07-20","close":13717.4395},{"date":"2021-07-21","close":13497.6084},{"date":"2021-07-22","close":13585.541},{"date":"2021-07-23","close":13541.5752},{"date":"2021-07-26","close":13497.6084},{"date":"2021-07-27","close":13761.4062},{"date":"2021-07-28","close":13453.6426},{"date":"2021-07-29","close":13761.4062},{"date":"2021-07-30","close":13717.4395},{"date":"2021-08-02","close":13365.71},{"date":"2021-08-03","close":13321.7441},{"date":"2021-08-04","close":13497.6084},{"date":"2021-08-05","close":13585.541},{"date":"2021-08-06","close":13585.541},{"date":"2021-08-09","close":13541.5752},{"date":"2021-08-10","close":13365.71},{"date":"2021-08-11","close":13101.9131},{"date":"2021-08-12","close":12926.0488},{"date":"2021-08-13","close":12838.1162},{"date":"2021-08-17","close":12222.5898},{"date":"2021-08-18","close":12486.3877},{"date":"2021-08-19","close":12002.7588},{"date":"2021-08-20","close":11563.0977},{"date":"2021-08-23","close":11782.9287},{"date":"2021-08-24","close":12222.5898},{"date":"2021-08-25","close":12398.4551},{"date":"2021-08-26","close":12354.4883},{"date":"2021-08-27","close":12750.1846},{"date":"2021-08-30","close":13145.8799},{"date":"2021-08-31","close":13409.6768},{"date":"2021-09-01","close":13057.9473},{"date":"2021-09-02","close":12882.082},{"date":"2021-09-03","close":12882.082},{"date":"2021-09-06","close":13057.9473},{"date":"2021-09-07","close":13101.9131},{"date":"2021-09-08","close":12750.1846},{"date":"2021-09-09","close":12354.4883},{"date":"2021-09-10","close":12750.1846},{"date":"2021-09-13","close":12750.1846},{"date":"2021-09-14","close":12794.1504},{"date":"2021-09-15","close":12706.2178},{"date":"2021-09-16","close":12530.3535},{"date":"2021-09-17","close":12618.2861},{"date":"2021-09-23","close":12618.2861},{"date":"2021-09-24","close":12442.4209},{"date":"2021-09-27","close":12046.7256},{"date":"2021-09-28","close":12002.7588},{"date":"2021-09-29","close":12266.5566},{"date":"2021-09-30","close":12310.5234},{"date":"2021-10-01","close":11958.7939},{"date":"2021-10-05","close":11255.335},{"date":"2021-10-06","close":10991.5381},{"date":"2021-10-07","close":11387.2334},{"date":"2021-10-08","close":11519.1318},{"date":"2021-10-12","close":11123.4365},{"date":"2021-10-13","close":11519.1318},{"date":"2021-10-14","close":11694.9961},{"date":"2021-10-15","close":11607.0645},{"date":"2021-10-18","close":11738.9629},{"date":"2021-10-19","close":11387.2334},{"date":"2021-10-20","close":11475.166},{"date":"2021-10-21","close":11343.2666},{"date":"2021-10-22","close":11431.1992},{"date":"2021-10-25","close":11343.2666},{"date":"2021-10-26","close":11563.0977},{"date":"2021-10-27","close":11563.0977},{"date":"2021-10-28","close":11914.8271},{"date":"2021-10-29","close":11738.9629},{"date":"2021-11-01","close":11694.9961},{"date":"2021-11-02","close":11563.0977},{"date":"2021-11-03","close":11607.0645},{"date":"2021-11-04","close":11607.0645},{"date":"2021-11-05","close":11255.335},{"date":"2021-11-08","close":11211.3682},{"date":"2021-11-09","close":11299.3018},{"date":"2021-11-10","close":10859.6396},{"date":"2021-11-11","close":10595.8428},{"date":"2021-11-12","close":10771.707},{"date":"2021-11-15","close":10903.6055},{"date":"2021-11-16","close":10991.5381},{"date":"2021-11-17","close":10683.7744},{"date":"2021-11-18","close":10771.707},{"date":"2021-11-19","close":10771.707},{"date":"2021-11-22","close":10727.7412},{"date":"2021-11-23","close":10639.8096},{"date":"2021-11-24","close":10463.9443},{"date":"2021-11-25","close":10024.2822},{"date":"2021-11-26","close":9936.3506},{"date":"2021-11-29","close":9848.418},{"date":"2021-11-30","close":9628.5879},{"date":"2021-12-01","close":9892.3838},{"date":"2021-12-02","close":10376.0117},{"date":"2021-12-03","close":10595.8428},{"date":"2021-12-06","close":10727.7412},{"date":"2021-12-07","close":10771.707},{"date":"2021-12-08","close":10859.6396},{"date":"2021-12-09","close":11035.5039},{"date":"2021-12-10","close":11563.0977},{"date":"2021-12-13","close":11519.1318},{"date":"2021-12-14","close":11958.7939},{"date":"2021-12-15","close":11475.166},{"date":"2021-12-16","close":11123.4365},{"date":"2021-12-17","close":10991.5381},{"date":"2021-12-20","close":10771.707},{"date":"2021-12-21","close":11035.5039},{"date":"2021-12-22","close":10771.707},{"date":"2021-12-23","close":10771.707},{"date":"2021-12-24","close":11079.4707},{"date":"2021-12-27","close":10903.6055},{"date":"2021-12-28","close":10771.707},{"date":"2021-12-29","close":11435.5654},{"date":"2021-12-30","close":11388.8896},{"date":"2022-01-03","close":12200.0},{"date":"2022-01-04","close":11202.1865},{"date":"2022-01-05","close":11155.5107},{"date":"2022-01-06","close":11202.1865},{"date":"2022-01-07","close":11295.5381},{"date":"2022-01-10","close":11248.8623},{"date":"2022-01-11","close":11155.5107},{"date":"2022-01-12","close":11202.1865},{"date":"2022-01-13","close":11155.5107},{"date":"2022-01-14","close":11155.5107},{"date":"2022-01-17","close":11062.1592},{"date":"2022-01-18","close":10875.4561},{"date":"2022-01-19","close":10735.4287},{"date":"2022-01-20","close":10875.4561},{"date":"2022-01-21","close":10922.1318},{"date":"2022-01-24","close":10502.0498},{"date":"2022-01-25","close":10221.9951},{"date":"2022-01-26","close":10221.9951},{"date":"2022-01-27","close":9708.5615},{"date":"2022-01-28","close":10175.3193},{"date":"2022-02-03","close":10128.6436},{"date":"2022-02-04","close":10315.3467},{"date":"2022-02-07","close":10362.0225},{"date":"2022-02-08","close":10362.0225},{"date":"2022-02-09","close":10362.0225},{"date":"2022-02-10","close":10175.3193},{"date":"2022-02-11","close":10128.6436},{"date":"2022-02-14","close":9755.2373},{"date":"2022-02-15","close":9708.5615},{"date":"2022-02-16","close":9801.9131},{"date":"2022-02-17","close":9848.5889},{"date":"2022-02-18","close":10035.292},{"date":"2022-02-21","close":10035.292},{"date":"2022-02-22","close":10035.292},{"date":"2022-02-23","close":10035.292},{"date":"2022-02-24","close":9568.5342},{"date":"2022-02-25","close":9708.5615},{"date":"2022-02-28","close":9708.5615},{"date":"2022-03-02","close":9988.6162},{"date":"2022-03-03","close":10315.3467},{"date":"2022-03-04","close":10315.3467},{"date":"2022-03-07","close":10362.0225},{"date":"2022-03-08","close":10408.6982},{"date":"2022-03-10","close":10548.7256},{"date":"2022-03-11","close":13676.0029},{"date":"2022-03-14","close":13115.8936},{"date":"2022-03-15","close":13115.8936},{"date":"2022-03-16","close":14702.8701},{"date":"2022-03-17","close":14702.8701},{"date":"2022-03-18","close":13349.2725},{"date":"2022-03-21","close":13349.2725},{"date":"2022-03-22","close":12789.1631},{"date":"2022-03-23","close":12789.1631},{"date":"2022-03-24","close":13069.2178},{"date":"2022-03-25","close":12789.1631},{"date":"2022-03-28","close":11762.2959},{"date":"2022-03-29","close":11808.9717},{"date":"2022-03-30","close":11762.2959},{"date":"2022-03-31","close":11388.8896},{"date":"2022-04-01","close":11855.6475},{"date":"2022-04-04","close":11715.6201},{"date":"2022-04-05","close":11528.917},{"date":"2022-04-06","close":11295.5381},{"date":"2022-04-07","close":10968.8076},{"date":"2022-04-08","close":11202.1865},{"date":"2022-04-11","close":11248.8623},{"date":"2022-04-12","close":11015.4834},{"date":"2022-04-13","close":11482.2412},{"date":"2022-04-14","close":11435.5654},{"date":"2022-04-15","close":12229.0537},{"date":"2022-04-18","close":11902.3232},{"date":"2022-04-19","close":11715.6201},{"date":"2022-04-20","close":12182.3779},{"date":"2022-04-21","close":11995.6748},{"date":"2022-04-22","close":11715.6201},{"date":"2022-04-25","close":11342.2139},{"date":"2022-04-26","close":11622.2686},{"date":"2022-04-27","close":11482.2412},{"date":"2022-04-28","close":11575.5928},{"date":"2022-04-29","close":11435.5654},{"date":"2022-05-02","close":11435.5654},{"date":"2022-05-03","close":11295.5381},{"date":"2022-05-04","close":11155.5107},{"date":"2022-05-06","close":11015.4834},{"date":"2022-05-09","close":11450.0},{"date":"2022-05-10","close":10735.4287},{"date":"2022-05-11","close":10548.7256},{"date":"2022-05-12","close":10035.292},{"date":"2022-05-13","close":10175.3193},{"date":"2022-05-16","close":10221.9951},{"date":"2022-05-17","close":10175.3193},{"date":"2022-05-18","close":11062.1592},{"date":"2022-05-19","close":10595.4014},{"date":"2022-05-20","close":10595.4014},{"date":"2022-05-23","close":10502.0498},{"date":"2022-05-24","close":10268.6709},{"date":"2022-05-25","close":10268.6709},{"date":"2022-05-26","close":10408.6982},{"date":"2022-05-27","close":10502.0498},{"date":"2022-05-30","close":10502.0498},{"date":"2022-05-31","close":10735.4287},{"date":"2022-06-02","close":10642.0771},{"date":"2022-06-03","close":10688.7529},{"date":"2022-06-07","close":10548.7256},{"date":"2022-06-08","close":10362.0225},{"date":"2022-06-09","close":10221.9951},{"date":"2022-06-10","close":10408.6982},{"date":"2022-06-13","close":9848.5889},{"date":"2022-06-14","close":9708.5615},{"date":"2022-06-15","close":9288.4795},{"date":"2022-06-16","close":9428.5068},{"date":"2022-06-17","close":9148.4521},{"date":"2022-06-20","close":8663.0244},{"date":"2022-06-21","close":8625.6836},{"date":"2022-06-22","close":8121.5854},{"date":"2022-06-23","close":7701.5034},{"date":"2022-06-24","close":7860.2007},{"date":"2022-06-27","close":8270.9482},{"date":"2022-06-28","close":8392.3047},{"date":"2022-06-29","close":8280.2832},{"date":"2022-06-30","close":8551.002},{"date":"2022-07-01","close":9269.8096},{"date":"2022-07-04","close":9073.7715},{"date":"2022-07-05","close":9297.8145},{"date":"2022-07-06","close":9055.1006},{"date":"2022-07-07","close":9055.1006},{"date":"2022-07-08","close":9055.1006},{"date":"2022-07-11","close":8943.0791},{"date":"2022-07-12","close":8541.667},{"date":"2022-07-13","close":8522.9971},{"date":"2022-07-14","close":8448.3154},{"date":"2022-07-15","close":8681.6943},{"date":"2022-07-18","close":8840.3926},{"date":"2022-07-19","close":8831.0566},{"date":"2022-07-20","close":8868.3975},{"date":"2022-07-21","close":8915.0732},{"date":"2022-07-22","close":9017.7598},{"date":"2022-07-25","close":9027.0957},{"date":"2022-07-26","close":9129.7822},{"date":"2022-07-27","close":9055.1006},{"date":"2022-07-28","close":9101.7764},{"date":"2022-07-29","close":9073.7715},{"date":"2022-08-01","close":9101.7764},{"date":"2022-08-02","close":8961.749},{"date":"2022-08-03","close":8989.7549},{"date":"2022-08-04","close":8971.084},{"date":"2022-08-05","close":9167.123},{"date":"2022-08-08","close":9111.1113},{"date":"2022-08-09","close":9120.4473},{"date":"2022-08-10","close":9988.6162},{"date":"2022-08-11","close":10268.6709},{"date":"2022-08-12","close":10081.9678},{"date":"2022-08-16","close":9661.8857},{"date":"2022-08-17","close":9316.4854},{"date":"2022-08-18","close":9073.7715},{"date":"2022-08-19","close":9045.7656},{"date":"2022-08-22","close":8877.7324},{"date":"2022-08-23","close":8821.7217},{"date":"2022-08-24","close":8859.0625},{"date":"2022-08-25","close":9073.7715},{"date":"2022-08-26","close":9307.1504},{"date":"2022-08-29","close":9017.7598},{"date":"2022-08-30","close":9027.0957},{"date":"2022-08-31","close":8999.0898},{"date":"2022-09-01","close":8709.7002},{"date":"2022-09-02","close":8709.7002},{"date":"2022-09-05","close":8719.0352},{"date":"2022-09-06","close":8644.3535},{"date":"2022-09-07","close":8457.6504},{"date":"2022-09-08","close":8457.6504},{"date":"2022-09-13","close":8551.002},{"date":"2022-09-14","close":8560.3379},{"date":"2022-09-15","close":8401.6396},{"date":"2022-09-16","close":8177.5962},{"date":"2022-09-19","close":8102.915},{"date":"2022-09-20","close":8242.9424},{"date":"2022-09-21","close":8224.2725},{"date":"2022-09-22","close":8261.6123},{"date":"2022-09-23","close":7776.1846},{"date":"2022-09-26","close":7337.4321},{"date":"2022-09-27","close":7234.7456},{"date":"2022-09-28","close":7094.7183},{"date":"2022-09-29","close":7122.7236},{"date":"2022-09-30","close":7085.3828},{"date":"2022-10-04","close":7645.4922},{"date":"2022-10-05","close":7505.4648},{"date":"2022-10-06","close":7645.4922},{"date":"2022-10-07","close":7645.4922},{"date":"2022-10-11","close":7365.4375},{"date":"2022-10-12","close":7188.0698},{"date":"2022-10-13","close":7001.3667},{"date":"2022-10-14","close":7169.3994},{"date":"2022-10-17","close":7010.7017},{"date":"2022-10-18","close":7216.0752},{"date":"2022-10-19","close":7104.0532},{"date":"2022-10-20","close":6581.2847},{"date":"2022-10-21","close":6319.9004},{"date":"2022-10-24","close":6450.5923},{"date":"2022-10-25","close":6525.2739},{"date":"2022-10-26","close":6142.5322},{"date":"2022-10-27","close":6133.1973},{"date":"2022-10-28","close":6301.23},{"date":"2022-10-31","close":6235.8838},{"date":"2022-11-01","close":6319.9004},{"date":"2022-11-02","close":6235.8838},{"date":"2022-11-03","close":6170.5376},{"date":"2022-11-04","close":6254.5542},{"date":"2022-11-07","close":6431.9224},{"date":"2022-11-08","close":6431.9224},{"date":"2022-11-09","close":6515.9385},{"date":"2022-11-10","close":6721.312},{"date":"2022-11-11","close":6749.3174},{"date":"2022-11-14","close":6833.334},{"date":"2022-11-15","close":6805.3281},{"date":"2022-11-16","close":6954.6909},{"date":"2022-11-17","close":6926.6855},{"date":"2022-11-18","close":6982.6963},{"date":"2022-11-21","close":6954.6909},{"date":"2022-11-22","close":6711.9766},{"date":"2022-11-23","close":6730.647},{"date":"2022-11-24","close":6749.3174},{"date":"2022-11-25","close":6870.6743},{"date":"2022-11-28","close":6814.6636},{"date":"2022-11-29","close":6898.6797},{"date":"2022-11-30","close":7925.5469},{"date":"2022-12-01","close":8392.3047},{"date":"2022-12-02","close":7374.7729},{"date":"2022-12-05","close":7374.7729},{"date":"2022-12-06","close":7197.4048},{"date":"2022-12-07","close":6982.6963},{"date":"2022-12-08","close":7048.0425},{"date":"2022-12-09","close":7001.3667},{"date":"2022-12-12","close":7057.3774},{"date":"2022-12-13","close":6805.3281},{"date":"2022-12-14","close":6861.3394},{"date":"2022-12-15","close":6833.334},{"date":"2022-12-16","close":6795.9932},{"date":"2022-12-19","close":6833.334},{"date":"2022-12-20","close":6889.3447},{"date":"2022-12-21","close":6926.6855},{"date":"2022-12-22","close":6739.9824},{"date":"2022-12-23","close":6618.625},{"date":"2022-12-26","close":6506.6035},{"date":"2022-12-27","close":6469.2627},{"date":"2022-12-28","close":6810.0},{"date":"2022-12-29","close":6690.0},{"date":"2023-01-02","close":6700.0},{"date":"2023-01-03","close":6700.0},{"date":"2023-01-04","close":7090.0},{"date":"2023-01-05","close":7770.0},{"date":"2023-01-06","close":7480.0},{"date":"2023-01-09","close":7460.0},{"date":"2023-01-10","close":7510.0},{"date":"2023-01-11","close":7470.0},{"date":"2023-01-12","close":7350.0},{"date":"2023-01-13","close":7310.0},{"date":"2023-01-16","close":7300.0},{"date":"2023-01-17","close":7450.0},{"date":"2023-01-18","close":7450.0},{"date":"2023-01-19","close":7400.0},{"date":"2023-01-20","close":7400.0},{"date":"2023-01-25","close":7400.0},{"date":"2023-01-26","close":7400.0},{"date":"2023-01-27","close":7350.0},{"date":"2023-01-30","close":7370.0},{"date":"2023-01-31","close":7280.0},{"date":"2023-02-01","close":7380.0},{"date":"2023-02-02","close":7370.0},{"date":"2023-02-03","close":7440.0},{"date":"2023-02-06","close":7250.0},{"date":"2023-02-07","close":7250.0},{"date":"2023-02-08","close":7250.0},{"date":"2023-02-09","close":7380.0},{"date":"2023-02-10","close":7370.0},{"date":"2023-02-13","close":7180.0},{"date":"2023-02-14","close":7240.0},{"date":"2023-02-15","close":7120.0},{"date":"2023-02-16","close":7200.0},{"date":"2023-02-17","close":7200.0},{"date":"2023-02-20","close":7260.0},{"date":"2023-02-21","close":7350.0},{"date":"2023-02-22","close":7200.0},{"date":"2023-02-23","close":7290.0},{"date":"2023-02-24","close":7110.0},{"date":"2023-02-27","close":7100.0},{"date":"2023-02-28","close":7010.0},{"date":"2023-03-02","close":6900.0},{"date":"2023-03-03","close":6950.0},{"date":"2023-03-06","close":6910.0},{"date":"2023-03-07","close":6810.0},{"date":"2023-03-08","close":6760.0},{"date":"2023-03-09","close":7010.0},{"date":"2023-03-10","close":7000.0},{"date":"2023-03-13","close":6860.0},{"date":"2023-03-14","close":6820.0},{"date":"2023-03-15","close":6750.0},{"date":"2023-03-16","close":6610.0},{"date":"2023-03-17","close":6750.0},{"date":"2023-03-20","close":6610.0},{"date":"2023-03-21","close":6720.0},{"date":"2023-03-22","close":6530.0},{"date":"2023-03-23","close":6400.0},{"date":"2023-03-24","close":6080.0},{"date":"2023-03-27","close":5670.0},{"date":"2023-03-28","close":5380.0},{"date":"2023-03-29","close":5480.0},{"date":"2023-03-30","close":5400.0},{"date":"2023-03-31","close":5480.0},{"date":"2023-04-03","close":5570.0},{"date":"2023-04-04","close":5650.0},{"date":"2023-04-05","close":5720.0},{"date":"2023-04-06","close":5620.0},{"date":"2023-04-07","close":5730.0},{"date":"2023-04-10","close":5600.0},{"date":"2023-04-11","close":5470.0},{"date":"2023-04-12","close":5580.0},{"date":"2023-04-13","close":5690.0},{"date":"2023-04-14","close":5730.0},{"date":"2023-04-17","close":5770.0},{"date":"2023-04-18","close":5730.0},{"date":"2023-04-19","close":5660.0},{"date":"2023-04-20","close":5700.0},{"date":"2023-04-21","close":5660.0},{"date":"2023-04-24","close":5710.0},{"date":"2023-04-25","close":5600.0},{"date":"2023-04-26","close":5620.0},{"date":"2023-04-27","close":5650.0},{"date":"2023-04-28","close":5690.0},{"date":"2023-05-02","close":5640.0},{"date":"2023-05-03","close":5620.0},{"date":"2023-05-04","close":5540.0},{"date":"2023-05-08","close":5680.0},{"date":"2023-05-09","close":5700.0},{"date":"2023-05-10","close":5710.0},{"date":"2023-05-11","close":7420.0},{"date":"2023-05-12","close":6490.0},{"date":"2023-05-15","close":5850.0},{"date":"2023-05-16","close":5690.0},{"date":"2023-05-17","close":5570.0},{"date":"2023-05-18","close":5740.0},{"date":"2023-05-19","close":5900.0},{"date":"2023-05-22","close":5970.0},{"date":"2023-05-23","close":5890.0},{"date":"2023-05-24","close":7650.0},{"date":"2023-05-25","close":6720.0},{"date":"2023-05-26","close":6110.0},{"date":"2023-05-30","close":6290.0},{"date":"2023-05-31","close":6180.0},{"date":"2023-06-01","close":6320.0},{"date":"2023-06-02","close":6240.0},{"date":"2023-06-05","close":6510.0},{"date":"2023-06-07","close":6410.0},{"date":"2023-06-08","close":6410.0},{"date":"2023-06-09","close":6320.0},{"date":"2023-06-12","close":6240.0},{"date":"2023-06-13","close":6310.0},{"date":"2023-06-14","close":6780.0},{"date":"2023-06-15","close":6660.0},{"date":"2023-06-16","close":6730.0},{"date":"2023-06-19","close":6800.0},{"date":"2023-06-20","close":6660.0},{"date":"2023-06-21","close":6620.0},{"date":"2023-06-22","close":6730.0},{"date":"2023-06-23","close":6570.0},{"date":"2023-06-26","close":6690.0},{"date":"2023-06-27","close":6590.0},{"date":"2023-06-28","close":6500.0},{"date":"2023-06-29","close":6500.0},{"date":"2023-06-30","close":6500.0},{"date":"2023-07-03","close":6460.0},{"date":"2023-07-04","close":6400.0},{"date":"2023-07-05","close":6330.0},{"date":"2023-07-06","close":6310.0},{"date":"2023-07-07","close":6340.0},{"date":"2023-07-10","close":6100.0},{"date":"2023-07-11","close":6090.0},{"date":"2023-07-12","close":6060.0},{"date":"2023-07-13","close":5970.0},{"date":"2023-07-14","close":5900.0},{"date":"2023-07-17","close":5960.0},{"date":"2023-07-18","close":5980.0},{"date":"2023-07-19","close":5680.0},{"date":"2023-07-20","close":5710.0},{"date":"2023-07-21","close":5700.0},{"date":"2023-07-24","close":5700.0},{"date":"2023-07-25","close":5620.0},{"date":"2023-07-26","close":5100.0},{"date":"2023-07-27","close":5330.0},{"date":"2023-07-28","close":5450.0},{"date":"2023-07-31","close":5660.0},{"date":"2023-08-01","close":5660.0},{"date":"2023-08-02","close":5660.0},{"date":"2023-08-03","close":5600.0},{"date":"2023-08-04","close":5700.0},{"date":"2023-08-07","close":5840.0},{"date":"2023-08-08","close":5960.0},{"date":"2023-08-09","close":6260.0},{"date":"2023-08-10","close":6100.0},{"date":"2023-08-11","close":6000.0},{"date":"2023-08-14","close":6010.0},{"date":"2023-08-16","close":6040.0},{"date":"2023-08-17","close":6060.0},{"date":"2023-08-18","close":6030.0},{"date":"2023-08-21","close":6030.0},{"date":"2023-08-22","close":5940.0},{"date":"2023-08-23","close":5870.0},{"date":"2023-08-24","close":5750.0},{"date":"2023-08-25","close":5950.0},{"date":"2023-08-28","close":5810.0},{"date":"2023-08-29","close":5900.0},{"date":"2023-08-30","close":5950.0},{"date":"2023-08-31","close":5950.0},{"date":"2023-09-01","close":5990.0},{"date":"2023-09-04","close":6010.0},{"date":"2023-09-05","close":6020.0},{"date":"2023-09-06","close":5980.0},{"date":"2023-09-07","close":5830.0},{"date":"2023-09-08","close":5820.0},{"date":"2023-09-11","close":5830.0},{"date":"2023-09-12","close":5780.0},{"date":"2023-09-13","close":5680.0},{"date":"2023-09-14","close":5800.0},{"date":"2023-09-15","close":5840.0},{"date":"2023-09-18","close":5870.0},{"date":"2023-09-19","close":7630.0},{"date":"2023-09-20","close":6530.0},{"date":"2023-09-21","close":6000.0},{"date":"2023-09-22","close":5930.0},{"date":"2023-09-25","close":5710.0},{"date":"2023-09-26","close":5500.0},{"date":"2023-09-27","close":5500.0},{"date":"2023-10-04","close":5660.0},{"date":"2023-10-05","close":5510.0},{"date":"2023-10-06","close":5570.0},{"date":"2023-10-10","close":5570.0},{"date":"2023-10-11","close":5550.0},{"date":"2023-10-12","close":5590.0},{"date":"2023-10-13","close":5650.0},{"date":"2023-10-16","close":5540.0},{"date":"2023-10-17","close":5630.0},{"date":"2023-10-18","close":5650.0},{"date":"2023-10-19","close":5650.0},{"date":"2023-10-20","close":5630.0},{"date":"2023-10-23","close":5590.0},{"date":"2023-10-24","close":5600.0},{"date":"2023-10-25","close":5750.0},{"date":"2023-10-26","close":5780.0},{"date":"2023-10-27","close":5780.0},{"date":"2023-10-30","close":5790.0},{"date":"2023-10-31","close":5750.0},{"date":"2023-11-01","close":5650.0},{"date":"2023-11-02","close":5700.0},{"date":"2023-11-03","close":5740.0},{"date":"2023-11-06","close":5730.0},{"date":"2023-11-07","close":5850.0},{"date":"2023-11-08","close":6000.0},{"date":"2023-11-09","close":5920.0},{"date":"2023-11-10","close":5940.0},{"date":"2023-11-13","close":5660.0},{"date":"2023-11-14","close":5850.0},{"date":"2023-11-15","close":5800.0},{"date":"2023-11-16","close":5810.0},{"date":"2023-11-17","close":5700.0},{"date":"2023-11-20","close":5710.0},{"date":"2023-11-21","close":5950.0},{"date":"2023-11-22","close":6020.0},{"date":"2023-11-23","close":6010.0},{"date":"2023-11-24","close":5890.0},{"date":"2023-11-27","close":5890.0},{"date":"2023-11-28","close":5930.0},{"date":"2023-11-29","close":5930.0},{"date":"2023-11-30","close":6020.0},{"date":"2023-12-01","close":6670.0},{"date":"2023-12-04","close":6230.0},{"date":"2023-12-05","close":6210.0},{"date":"2023-12-06","close":6530.0},{"date":"2023-12-07","close":7360.0},{"date":"2023-12-08","close":6600.0},{"date":"2023-12-11","close":6510.0},{"date":"2023-12-12","close":6440.0},{"date":"2023-12-13","close":6080.0},{"date":"2023-12-14","close":4955.0},{"date":"2023-12-15","close":4980.0},{"date":"2023-12-18","close":4390.0},{"date":"2023-12-19","close":4300.0},{"date":"2023-12-20","close":4180.0},{"date":"2023-12-21","close":4135.0},{"date":"2023-12-22","close":4375.0},{"date":"2023-12-26","close":4205.0},{"date":"2023-12-27","close":3145.0},{"date":"2023-12-28","close":2885.0},{"date":"2024-01-02","close":3750.0},{"date":"2024-01-03","close":4875.0},{"date":"2024-01-04","close":6330.0},{"date":"2024-01-05","close":6990.0},{"date":"2024-01-08","close":6020.0},{"date":"2024-01-09","close":7820.0},{"date":"2024-01-10","close":6310.0},{"date":"2024-01-11","close":6820.0},{"date":"2024-01-12","close":4780.0},{"date":"2024-01-15","close":4330.0},{"date":"2024-01-16","close":4200.0},{"date":"2024-01-17","close":3830.0},{"date":"2024-01-18","close":4215.0},{"date":"2024-01-19","close":4120.0},{"date":"2024-01-22","close":3900.0},{"date":"2024-01-23","close":3840.0},{"date":"2024-01-24","close":3610.0},{"date":"2024-01-25","close":3400.0},{"date":"2024-01-26","close":3570.0},{"date":"2024-01-29","close":4640.0},{"date":"2024-01-30","close":6030.0},{"date":"2024-01-31","close":7000.0},{"date":"2024-02-01","close":5000.0},{"date":"2024-02-02","close":5350.0},{"date":"2024-02-05","close":4970.0},{"date":"2024-02-06","close":4520.0},{"date":"2024-02-07","close":4675.0},{"date":"2024-02-08","close":4615.0},{"date":"2024-02-13","close":4410.0},{"date":"2024-02-14","close":4390.0},{"date":"2024-02-15","close":4630.0},{"date":"2024-02-16","close":4470.0},{"date":"2024-02-19","close":4480.0},{"date":"2024-02-20","close":4305.0},{"date":"2024-02-21","close":4065.0},{"date":"2024-02-22","close":4160.0},{"date":"2024-02-23","close":4135.0},{"date":"2024-02-26","close":4130.0},{"date":"2024-02-27","close":3930.0},{"date":"2024-02-28","close":4000.0},{"date":"2024-02-29","close":3975.0},{"date":"2024-03-04","close":3900.0},{"date":"2024-03-05","close":3775.0},{"date":"2024-03-06","close":3705.0},{"date":"2024-03-07","close":3665.0},{"date":"2024-03-08","close":3570.0},{"date":"2024-03-11","close":3600.0},{"date":"2024-03-12","close":3525.0},{"date":"2024-03-13","close":3565.0},{"date":"2024-03-14","close":3565.0},{"date":"2024-03-15","close":3565.0},{"date":"2024-03-18","close":3565.0},{"date":"2024-03-19","close":3565.0},{"date":"2024-03-20","close":3565.0},{"date":"2024-03-21","close":3565.0},{"date":"2024-03-22","close":3565.0},{"date":"2024-03-25","close":3565.0},{"date":"2024-03-26","close":3565.0},{"date":"2024-03-27","close":3565.0},{"date":"2024-03-28","close":3565.0},{"date":"2024-03-29","close":3565.0},{"date":"2024-04-01","close":3565.0},{"date":"2024-04-02","close":3565.0},{"date":"2024-04-03","close":3565.0},{"date":"2024-04-04","close":3565.0},{"date":"2024-04-05","close":3565.0},{"date":"2024-04-08","close":3565.0},{"date":"2024-04-09","close":3565.0},{"date":"2024-04-11","close":3565.0},{"date":"2024-04-12","close":3565.0},{"date":"2024-04-15","close":3565.0},{"date":"2024-04-16","close":3565.0},{"date":"2024-04-17","close":3565.0},{"date":"2024-04-18","close":3565.0},{"date":"2024-04-19","close":3565.0},{"date":"2024-04-22","close":3565.0},{"date":"2024-04-23","close":3565.0},{"date":"2024-04-24","close":3565.0},{"date":"2024-04-25","close":3565.0},{"date":"2024-04-26","close":3565.0},{"date":"2024-04-29","close":3565.0},{"date":"2024-04-30","close":3565.0},{"date":"2024-05-02","close":3565.0},{"date":"2024-05-03","close":3565.0},{"date":"2024-05-07","close":3565.0},{"date":"2024-05-08","close":3565.0},{"date":"2024-05-09","close":3565.0},{"date":"2024-05-10","close":3565.0},{"date":"2024-05-13","close":3565.0},{"date":"2024-05-14","close":3565.0},{"date":"2024-05-16","close":3565.0},{"date":"2024-05-17","close":3565.0},{"date":"2024-05-20","close":3565.0},{"date":"2024-05-21","close":3565.0},{"date":"2024-05-22","close":3565.0},{"date":"2024-05-23","close":3565.0},{"date":"2024-05-24","close":3565.0},{"date":"2024-05-27","close":3565.0},{"date":"2024-05-28","close":3565.0},{"date":"2024-05-29","close":3565.0},{"date":"2024-05-30","close":3565.0},{"date":"2024-05-31","close":3565.0},{"date":"2024-06-03","close":3565.0},{"date":"2024-06-04","close":3565.0},{"date":"2024-06-05","close":3565.0},{"date":"2024-06-07","close":3565.0},{"date":"2024-06-10","close":3565.0},{"date":"2024-06-11","close":3565.0},{"date":"2024-06-12","close":3565.0},{"date":"2024-06-13","close":3565.0},{"date":"2024-06-14","close":3565.0},{"date":"2024-06-17","close":3565.0},{"date":"2024-06-18","close":3565.0},{"date":"2024-06-19","close":3565.0},{"date":"2024-06-20","close":3565.0},{"date":"2024-06-21","close":3565.0},{"date":"2024-06-24","close":3565.0},{"date":"2024-06-25","close":3565.0},{"date":"2024-06-26","close":3565.0},{"date":"2024-06-27","close":3565.0},{"date":"2024-06-28","close":3565.0},{"date":"2024-07-01","close":3565.0},{"date":"2024-07-02","close":3565.0},{"date":"2024-07-03","close":3565.0},{"date":"2024-07-04","close":3565.0},{"date":"2024-07-05","close":3565.0},{"date":"2024-07-08","close":3565.0},{"date":"2024-07-09","close":3565.0},{"date":"2024-07-10","close":3565.0},{"date":"2024-07-11","close":3565.0},{"date":"2024-07-12","close":7141.4263},{"date":"2024-07-15","close":7141.4263},{"date":"2024-07-16","close":7141.4263},{"date":"2024-07-17","close":7141.4263},{"date":"2024-07-18","close":7141.4263},{"date":"2024-07-19","close":7141.4263},{"date":"2024-07-22","close":7141.4263},{"date":"2024-07-23","close":7141.4263},{"date":"2024-07-24","close":7141.4263},{"date":"2024-07-25","close":7141.4263},{"date":"2024-07-26","close":7141.4263},{"date":"2024-07-29","close":7141.4263},{"date":"2024-07-30","close":7141.4263},{"date":"2024-07-31","close":7141.4263},{"date":"2024-08-01","close":7141.4263},{"date":"2024-08-02","close":7141.4263},{"date":"2024-08-05","close":7141.4263},{"date":"2024-08-06","close":7141.4263},{"date":"2024-08-07","close":7141.4263},{"date":"2024-08-08","close":7141.4263},{"date":"2024-08-09","close":7141.4263},{"date":"2024-08-12","close":7141.4263},{"date":"2024-08-13","close":7141.4263},{"date":"2024-08-14","close":7141.4263},{"date":"2024-08-16","close":7141.4263},{"date":"2024-08-19","close":7141.4263},{"date":"2024-08-20","close":7141.4263},{"date":"2024-08-21","close":7141.4263},{"date":"2024-08-22","close":7141.4263},{"date":"2024-08-23","close":7141.4263},{"date":"2024-08-26","close":7141.4263},{"date":"2024-08-27","close":7141.4263},{"date":"2024-08-28","close":7141.4263},{"date":"2024-08-29","close":7141.4263},{"date":"2024-08-30","close":7141.4263},{"date":"2024-09-02","close":7141.4263},{"date":"2024-09-03","close":7141.4263},{"date":"2024-09-04","close":7141.4263},{"date":"2024-09-05","close":7141.4263},{"date":"2024-09-06","close":7141.4263},{"date":"2024-09-09","close":7141.4263},{"date":"2024-09-10","close":7141.4263},{"date":"2024-09-11","close":7141.4263},{"date":"2024-09-12","close":7141.4263},{"date":"2024-09-13","close":7141.4263},{"date":"2024-09-19","close":7141.4263},{"date":"2024-09-20","close":7141.4263},{"date":"2024-09-23","close":7141.4263},{"date":"2024-09-24","close":7141.4263},{"date":"2024-09-25","close":7141.4263},{"date":"2024-09-26","close":7141.4263},{"date":"2024-09-27","close":7141.4263},{"date":"2024-09-30","close":7141.4263},{"date":"2024-10-02","close":7141.4263},{"date":"2024-10-04","close":7141.4263},{"date":"2024-10-07","close":7141.4263},{"date":"2024-10-08","close":7141.4263},{"date":"2024-10-10","close":7141.4263},{"date":"2024-10-11","close":7141.4263},{"date":"2024-10-14","close":7141.4263},{"date":"2024-10-15","close":7141.4263},{"date":"2024-10-16","close":7141.4263},{"date":"2024-10-17","close":7141.4263},{"date":"2024-10-18","close":7141.4263},{"date":"2024-10-21","close":7141.4263},{"date":"2024-10-22","close":7141.4263},{"date":"2024-10-23","close":7141.4263},{"date":"2024-10-24","close":7141.4263},{"date":"2024-10-25","close":7141.4263},{"date":"2024-10-28","close":7141.4263},{"date":"2024-10-29","close":7141.4263},{"date":"2024-10-30","close":7141.4263},{"date":"2024-10-31","close":8660.0},{"date":"2024-11-01","close":7340.0},{"date":"2024-11-04","close":7200.0},{"date":"2024-11-05","close":6620.0},{"date":"2024-11-06","close":6310.0},{"date":"2024-11-07","close":6310.0},{"date":"2024-11-08","close":6600.0},{"date":"2024-11-11","close":6160.0},{"date":"2024-11-12","close":6430.0},{"date":"2024-11-13","close":6000.0},{"date":"2024-11-14","close":5500.0},{"date":"2024-11-15","close":5330.0},{"date":"2024-11-18","close":5250.0},{"date":"2024-11-19","close":5250.0},{"date":"2024-11-20","close":5320.0},{"date":"2024-11-21","close":5400.0},{"date":"2024-11-22","close":5320.0},{"date":"2024-11-25","close":5250.0},{"date":"2024-11-26","close":5270.0},{"date":"2024-11-27","close":5160.0},{"date":"2024-11-28","close":5120.0},{"date":"2024-11-29","close":5090.0},{"date":"2024-12-02","close":5200.0},{"date":"2024-12-03","close":5150.0},{"date":"2024-12-04","close":5020.0},{"date":"2024-12-05","close":4985.0},{"date":"2024-12-06","close":4695.0},{"date":"2024-12-09","close":4295.0},{"date":"2024-12-10","close":4530.0},{"date":"2024-12-11","close":4695.0},{"date":"2024-12-12","close":4695.0},{"date":"2024-12-13","close":4855.0},{"date":"2024-12-16","close":4730.0},{"date":"2024-12-17","close":4690.0},{"date":"2024-12-18","close":4690.0},{"date":"2024-12-19","close":4610.0},{"date":"2024-12-20","close":4750.0},{"date":"2024-12-23","close":4690.0},{"date":"2024-12-24","close":4730.0},{"date":"2024-12-26","close":4665.0},{"date":"2024-12-27","close":4480.0},{"date":"2024-12-30","close":4430.0},{"date":"2025-01-02","close":4410.0},{"date":"2025-01-03","close":4420.0},{"date":"2025-01-06","close":4510.0},{"date":"2025-01-07","close":4440.0},{"date":"2025-01-08","close":4470.0},{"date":"2025-01-09","close":4475.0},{"date":"2025-01-10","close":4545.0},{"date":"2025-01-13","close":4635.0},{"date":"2025-01-14","close":4675.0},{"date":"2025-01-15","close":4595.0},{"date":"2025-01-16","close":4500.0},{"date":"2025-01-17","close":4505.0},{"date":"2025-01-20","close":4505.0},{"date":"2025-01-21","close":4500.0},{"date":"2025-01-22","close":4225.0},{"date":"2025-01-23","close":4120.0},{"date":"2025-01-24","close":4120.0},{"date":"2025-01-31","close":4120.0},{"date":"2025-02-03","close":4115.0},{"date":"2025-02-04","close":4105.0},{"date":"2025-02-05","close":4200.0},{"date":"2025-02-06","close":4215.0},{"date":"2025-02-07","close":4295.0},{"date":"2025-02-10","close":4295.0},{"date":"2025-02-11","close":4290.0},{"date":"2025-02-12","close":4285.0},{"date":"2025-02-13","close":4205.0},{"date":"2025-02-14","close":4310.0},{"date":"2025-02-17","close":4580.0},{"date":"2025-02-18","close":4390.0},{"date":"2025-02-19","close":4360.0},{"date":"2025-02-20","close":4360.0},{"date":"2025-02-21","close":4365.0},{"date":"2025-02-24","close":4370.0},{"date":"2025-02-25","close":4370.0},{"date":"2025-02-26","close":4445.0},{"date":"2025-02-27","close":4635.0},{"date":"2025-02-28","close":4725.0},{"date":"2025-03-04","close":4965.0},{"date":"2025-03-05","close":5180.0},{"date":"2025-03-06","close":5190.0},{"date":"2025-03-07","close":5200.0},{"date":"2025-03-10","close":5230.0},{"date":"2025-03-11","close":5240.0},{"date":"2025-03-12","close":5270.0},{"date":"2025-03-13","close":5270.0},{"date":"2025-03-14","close":5250.0},{"date":"2025-03-17","close":5160.0},{"date":"2025-03-18","close":5140.0},{"date":"2025-03-19","close":5450.0},{"date":"2025-03-20","close":7080.0},{"date":"2025-03-21","close":7090.0},{"date":"2025-03-24","close":6160.0},{"date":"2025-03-25","close":6450.0},{"date":"2025-03-26","close":5890.0},{"date":"2025-03-27","close":5690.0},{"date":"2025-03-28","close":5370.0},{"date":"2025-03-31","close":5070.0},{"date":"2025-04-01","close":4975.0},{"date":"2025-04-02","close":4950.0},{"date":"2025-04-03","close":4750.0},{"date":"2025-04-04","close":4850.0},{"date":"2025-04-07","close":4465.0},{"date":"2025-04-08","close":4400.0},{"date":"2025-04-09","close":4340.0},{"date":"2025-04-10","close":4500.0},{"date":"2025-04-11","close":4485.0},{"date":"2025-04-14","close":4470.0},{"date":"2025-04-15","close":4520.0},{"date":"2025-04-16","close":4565.0},{"date":"2025-04-17","close":5040.0},{"date":"2025-04-18","close":4700.0},{"date":"2025-04-21","close":4830.0},{"date":"2025-04-22","close":4790.0},{"date":"2025-04-23","close":4720.0},{"date":"2025-04-24","close":4700.0},{"date":"2025-04-25","close":4795.0},{"date":"2025-04-28","close":6230.0},{"date":"2025-04-29","close":8090.0},{"date":"2025-04-30","close":8490.0},{"date":"2025-05-02","close":11030.0},{"date":"2025-05-07","close":11610.0},{"date":"2025-05-08","close":11120.0},{"date":"2025-05-09","close":8000.0},{"date":"2025-05-12","close":6260.0},{"date":"2025-05-13","close":5690.0},{"date":"2025-05-14","close":5390.0},{"date":"2025-05-15","close":5450.0},{"date":"2025-05-16","close":5460.0},{"date":"2025-05-19","close":5730.0},{"date":"2025-05-20","close":5720.0},{"date":"2025-05-21","close":5740.0},{"date":"2025-05-22","close":5660.0},{"date":"2025-05-23","close":5500.0},{"date":"2025-05-26","close":5500.0},{"date":"2025-05-27","close":5720.0},{"date":"2025-05-28","close":5670.0},{"date":"2025-05-29","close":5700.0},{"date":"2025-05-30","close":5630.0},{"date":"2025-06-02","close":5500.0},{"date":"2025-06-04","close":5750.0},{"date":"2025-06-05","close":5620.0},{"date":"2025-06-09","close":5910.0},{"date":"2025-06-10","close":5900.0},{"date":"2025-06-11","close":5980.0},{"date":"2025-06-12","close":5890.0},{"date":"2025-06-13","close":5650.0},{"date":"2025-06-16","close":5710.0},{"date":"2025-06-17","close":5620.0},{"date":"2025-06-18","close":5760.0},{"date":"2025-06-19","close":5690.0},{"date":"2025-06-20","close":5710.0},{"date":"2025-06-23","close":5530.0},{"date":"2025-06-24","close":5630.0},{"date":"2025-06-25","close":5640.0},{"date":"2025-06-26","close":5630.0},{"date":"2025-06-27","close":5580.0},{"date":"2025-06-30","close":5930.0},{"date":"2025-07-01","close":5750.0},{"date":"2025-07-02","close":5780.0},{"date":"2025-07-03","close":5780.0},{"date":"2025-07-04","close":5790.0},{"date":"2025-07-07","close":5700.0},{"date":"2025-07-08","close":5690.0},{"date":"2025-07-09","close":5730.0},{"date":"2025-07-10","close":5750.0},{"date":"2025-07-11","close":5750.0},{"date":"2025-07-14","close":5800.0},{"date":"2025-07-15","close":5720.0},{"date":"2025-07-16","close":6020.0},{"date":"2025-07-17","close":5800.0},{"date":"2025-07-18","close":5800.0},{"date":"2025-07-21","close":5800.0},{"date":"2025-07-22","close":5740.0},{"date":"2025-07-23","close":5700.0},{"date":"2025-07-24","close":5670.0},{"date":"2025-07-25","close":5640.0},{"date":"2025-07-28","close":5560.0},{"date":"2025-07-29","close":5470.0},{"date":"2025-07-30","close":5350.0},{"date":"2025-07-31","close":5350.0},{"date":"2025-08-01","close":5350.0},{"date":"2025-08-04","close":5400.0},{"date":"2025-08-05","close":5640.0},{"date":"2025-08-06","close":5590.0},{"date":"2025-08-07","close":5770.0},{"date":"2025-08-08","close":5750.0},{"date":"2025-08-11","close":5670.0},{"date":"2025-08-12","close":5640.0},{"date":"2025-08-13","close":5600.0},{"date":"2025-08-14","close":5800.0},{"date":"2025-08-18","close":5710.0},{"date":"2025-08-19","close":5560.0},{"date":"2025-08-20","close":5330.0},{"date":"2025-08-21","close":5410.0},{"date":"2025-08-22","close":5400.0},{"date":"2025-08-25","close":5420.0},{"date":"2025-08-26","close":5540.0},{"date":"2025-08-27","close":5260.0},{"date":"2025-08-28","close":5250.0},{"date":"2025-08-29","close":4910.0},{"date":"2025-09-01","close":5100.0},{"date":"2025-09-02","close":4960.0},{"date":"2025-09-03","close":4875.0},{"date":"2025-09-04","close":4995.0},{"date":"2025-09-05","close":4865.0},{"date":"2025-09-08","close":5080.0},{"date":"2025-09-09","close":4990.0},{"date":"2025-09-10","close":4940.0},{"date":"2025-09-11","close":5030.0},{"date":"2025-09-12","close":4990.0},{"date":"2025-09-15","close":4990.0},{"date":"2025-09-16","close":4990.0},{"date":"2025-09-17","close":4945.0},{"date":"2025-09-18","close":4945.0},{"date":"2025-09-19","close":4980.0},{"date":"2025-09-22","close":5100.0},{"date":"2025-09-23","close":5030.0},{"date":"2025-09-24","close":5050.0},{"date":"2025-09-25","close":5130.0},{"date":"2025-09-26","close":5060.0},{"date":"2025-09-29","close":5190.0},{"date":"2025-09-30","close":5190.0},{"date":"2025-10-01","close":5220.0},{"date":"2025-10-02","close":5430.0},{"date":"2025-10-10","close":5250.0},{"date":"2025-10-13","close":5190.0},{"date":"2025-10-14","close":5050.0},{"date":"2025-10-15","close":5050.0},{"date":"2025-10-16","close":5040.0},{"date":"2025-10-17","close":5030.0},{"date":"2025-10-20","close":4990.0},{"date":"2025-10-21","close":5040.0},{"date":"2025-10-22","close":5140.0},{"date":"2025-10-23","close":5080.0},{"date":"2025-10-24","close":5090.0},{"date":"2025-10-27","close":5090.0},{"date":"2025-10-28","close":5090.0},{"date":"2025-10-29","close":4930.0},{"date":"2025-10-30","close":4940.0},{"date":"2025-10-31","close":4850.0},{"date":"2025-11-03","close":4760.0},{"date":"2025-11-04","close":4830.0},{"date":"2025-11-05","close":4805.0},{"date":"2025-11-06","close":4870.0},{"date":"2025-11-07","close":4785.0},{"date":"2025-11-10","close":4800.0},{"date":"2025-11-11","close":4780.0},{"date":"2025-11-12","close":4780.0},{"date":"2025-11-13","close":4800.0},{"date":"2025-11-14","close":4785.0},{"date":"2025-11-17","close":4785.0},{"date":"2025-11-18","close":4705.0},{"date":"2025-11-19","close":4690.0},{"date":"2025-11-20","close":4780.0},{"date":"2025-11-21","close":4840.0},{"date":"2025-11-24","close":4800.0},{"date":"2025-11-25","close":4800.0},{"date":"2025-11-26","close":4895.0},{"date":"2025-11-27","close":4850.0},{"date":"2025-11-28","close":4900.0},{"date":"2025-12-01","close":4900.0},{"date":"2025-12-02","close":4790.0},{"date":"2025-12-03","close":4970.0},{"date":"2025-12-04","close":4985.0},{"date":"2025-12-05","close":6480.0},{"date":"2025-12-08","close":8420.0},{"date":"2025-12-09","close":6550.0},{"date":"2025-12-10","close":8510.0},{"date":"2025-12-11","close":8220.0},{"date":"2025-12-12","close":6990.0},{"date":"2025-12-15","close":8610.0},{"date":"2025-12-16","close":11190.0},{"date":"2025-12-17","close":11190.0},{"date":"2025-12-18","close":14540.0},{"date":"2025-12-19","close":18900.0},{"date":"2025-12-22","close":18900.0},{"date":"2025-12-23","close":13230.0},{"date":"2025-12-24","close":10630.0},{"date":"2025-12-26","close":11080.0},{"date":"2025-12-29","close":11860.0},{"date":"2025-12-30","close":13500.0},{"date":"2026-01-02","close":11150.0},{"date":"2026-01-05","close":9280.0},{"date":"2026-01-06","close":10300.0},{"date":"2026-01-07","close":11260.0},{"date":"2026-01-08","close":10750.0},{"date":"2026-01-09","close":10160.0},{"date":"2026-01-12","close":10090.0},{"date":"2026-01-13","close":9640.0},{"date":"2026-01-14","close":10440.0},{"date":"2026-01-15","close":9910.0},{"date":"2026-01-16","close":9910.0},{"date":"2026-01-19","close":9760.0},{"date":"2026-01-20","close":9650.0},{"date":"2026-01-21","close":8890.0},{"date":"2026-01-22","close":8500.0},{"date":"2026-01-23","close":8660.0},{"date":"2026-01-26","close":8510.0},{"date":"2026-01-27","close":8430.0},{"date":"2026-01-28","close":8100.0},{"date":"2026-01-29","close":7550.0},{"date":"2026-01-30","close":7100.0},{"date":"2026-02-02","close":7350.0},{"date":"2026-02-03","close":7580.0},{"date":"2026-02-04","close":7410.0},{"date":"2026-02-05","close":7040.0},{"date":"2026-02-06","close":6820.0},{"date":"2026-02-09","close":6820.0},{"date":"2026-02-10","close":6980.0},{"date":"2026-02-11","close":7140.0},{"date":"2026-02-12","close":7160.0},{"date":"2026-02-13","close":7020.0},{"date":"2026-02-19","close":6950.0},{"date":"2026-02-20","close":7110.0},{"date":"2026-02-23","close":7190.0},{"date":"2026-02-24","close":7200.0},{"date":"2026-02-25","close":7200.0},{"date":"2026-02-26","close":7040.0},{"date":"2026-02-27","close":6840.0},{"date":"2026-03-03","close":6540.0},{"date":"2026-03-04","close":5990.0},{"date":"2026-03-05","close":6240.0},{"date":"2026-03-06","close":6040.0},{"date":"2026-03-09","close":5650.0},{"date":"2026-03-10","close":5750.0},{"date":"2026-03-11","close":6200.0},{"date":"2026-03-12","close":6130.0},{"date":"2026-03-13","close":6160.0},{"date":"2026-03-16","close":6030.0},{"date":"2026-03-17","close":6120.0},{"date":"2026-03-18","close":6090.0},{"date":"2026-03-19","close":6180.0},{"date":"2026-03-20","close":6400.0},{"date":"2026-03-23","close":6570.0},{"date":"2026-03-24","close":5920.0},{"date":"2026-03-25","close":5870.0},{"date":"2026-03-26","close":5900.0},{"date":"2026-03-27","close":5870.0},{"date":"2026-03-30","close":5840.0},{"date":"2026-03-31","close":5650.0},{"date":"2026-04-01","close":5440.0},{"date":"2026-04-02","close":5190.0},{"date":"2026-04-03","close":5240.0},{"date":"2026-04-06","close":5210.0},{"date":"2026-04-07","close":5190.0},{"date":"2026-04-08","close":6740.0},{"date":"2026-04-09","close":8760.0},{"date":"2026-04-10","close":9000.0},{"date":"2026-04-13","close":7760.0},{"date":"2026-04-14","close":8500.0},{"date":"2026-04-15","close":11050.0},{"date":"2026-04-16","close":11050.0},{"date":"2026-04-17","close":10200.0},{"date":"2026-04-20","close":9450.0},{"date":"2026-04-21","close":12280.0},{"date":"2026-04-22","close":12000.0},{"date":"2026-04-23","close":12980.0},{"date":"2026-04-24","close":12530.0},{"date":"2026-04-27","close":12060.0},{"date":"2026-04-28","close":12050.0},{"date":"2026-04-29","close":11880.0},{"date":"2026-04-30","close":11200.0},{"date":"2026-05-04","close":10810.0},{"date":"2026-05-06","close":11060.0},{"date":"2026-05-07","close":14370.0},{"date":"2026-05-08","close":12100.0},{"date":"2026-05-11","close":11000.0},{"date":"2026-05-12","close":11180.0},{"date":"2026-05-13","close":10590.0},{"date":"2026-05-14","close":10860.0},{"date":"2026-05-15","close":9600.0},{"date":"2026-05-18","close":8410.0},{"date":"2026-05-19","close":7980.0},{"date":"2026-05-20","close":7300.0},{"date":"2026-05-21","close":9490.0},{"date":"2026-05-22","close":9520.0},{"date":"2026-05-26","close":9530.0},{"date":"2026-05-27","close":8780.0},{"date":"2026-05-28","close":8500.0},{"date":"2026-05-29","close":9500.0},{"date":"2026-06-01","close":8400.0},{"date":"2026-06-02","close":8050.0},{"date":"2026-06-04","close":8410.0},{"date":"2026-06-05","close":7740.0},{"date":"2026-06-08","close":7330.0},{"date":"2026-06-09","close":8320.0},{"date":"2026-06-10","close":8010.0},{"date":"2026-06-11","close":8360.0},{"date":"2026-06-12","close":10300.0},{"date":"2026-06-15","close":9660.0},{"date":"2026-06-16","close":9700.0},{"date":"2026-06-17","close":9140.0},{"date":"2026-06-18","close":8470.0},{"date":"2026-06-19","close":7720.0},{"date":"2026-06-22","close":7400.0},{"date":"2026-06-23","close":7160.0},{"date":"2026-06-24","close":7200.0},{"date":"2026-06-25","close":7010.0},{"date":"2026-06-26","close":7100.0},{"date":"2026-06-29","close":7490.0},{"date":"2026-06-30","close":7250.0},{"date":"2026-07-01","close":7850.0},{"date":"2026-07-02","close":7620.0},{"date":"2026-07-03","close":7500.0},{"date":"2026-07-06","close":7320.0},{"date":"2026-07-07","close":7030.0},{"date":"2026-07-08","close":6780.0},{"date":"2026-07-09","close":6780.0},{"date":"2026-07-10","close":7250.0},{"date":"2026-07-13","close":6980.0},{"date":"2026-07-14","close":6760.0},{"date":"2026-07-15","close":6930.0},{"date":"2026-07-16","close":7070.0},{"date":"2026-07-20","close":6810.0},{"date":"2026-07-21","close":6610.0},{"date":"2026-07-22","close":6510.0},{"date":"2026-07-23","close":6740.0},{"date":"2026-07-24","close":6540.0},{"date":"2026-07-27","close":6580.0},{"date":"2026-07-28","close":6110.0},{"date":"2026-07-29","close":5750.0},{"date":"2026-07-30","close":6130.0},{"date":"2026-07-31","close":6170.0},{"date":"2026-08-03","close":6060.0},{"date":"2026-08-04","close":6340.0},{"date":"2026-08-05","close":6460.0},{"date":"2026-08-06","close":6690.0},{"date":"2026-08-07","close":6600.0},{"date":"2026-08-10","close":6570.0},{"date":"2026-08-11","close":6660.0},{"date":"2026-08-12","close":6530.0},{"date":"2026-08-13","close":6600.0},{"date":"2026-08-14","close":6600.0},{"date":"2026-08-18","close":6300.0},{"date":"2026-08-19","close":6450.0},{"date":"2026-08-20","close":6490.0},{"date":"2026-08-21","close":6400.0},{"date":"2026-08-24","close":6470.0},{"date":"2026-08-25","close":6450.0},{"date":"2026-08-26","close":6600.0},{"date":"2026-08-27","close":6520.0},{"date":"2026-08-28","close":6760.0},{"date":"2026-08-31","close":6560.0},{"date":"2026-09-01","close":6480.0},{"date":"2026-09-02","close":6300.0},{"date":"2026-09-03","close":6320.0},{"date":"2026-09-04","close":6450.0},{"date":"2026-09-07","close":6340.0},{"date":"2026-09-08","close":6340.0},{"date":"2026-09-09","close":6370.0},{"date":"2026-09-10","close":6270.0},{"date":"2026-09-11","close":6400.0},{"date":"2026-09-14","close":6500.0},{"date":"2026-09-15","close":6230.0},{"date":"2026-09-16","close":6180.0},{"date":"2026-09-17","close":6310.0},{"date":"2026-09-18","close":6430.0},{"date":"2026-09-21","close":6390.0},{"date":"2026-09-22","close":6270.0},{"date":"2026-09-23","close":6250.0},{"date":"2026-09-28","close":6220.0},{"date":"2026-09-29","close":6070.0},{"date":"2026-09-30","close":6110.0},{"date":"2026-10-01","close":6170.0},{"date":"2026-10-02","close":6170.0},{"date":"2026-10-06","close":6180.0},{"date":"2026-10-07","close":6010.0},{"date":"2026-10-08","close":6030.0},{"date":"2026-10-12","close":5910.0},{"date":"2026-10-13","close":5740.0},{"date":"2026-10-14","close":5900.0},{"date":"2026-10-15","close":5790.0},{"date":"2026-10-16","close":5790.0},{"date":"2026-10-19","close":5800.0},{"date":"2026-10-20","close":5700.0},{"date":"2026-10-21","close":5580.0},{"date":"2026-10-22","close":5600.0},{"date":"2026-10-23","close":5730.0}],"chart_data":[{"date":"2024-10-23","open":7141,"high":7141,"low":7141,"close":7141,"volume":0,"rsi_14":100.0,"sma_20":7130.0,"sma_60":7130.0,"sma_120":5555.46},{"date":"2024-10-24","open":7141,"high":7141,"low":7141,"close":7141,"volume":0,"rsi_14":100.0,"sma_20":7130.0,"sma_60":7130.0,"sma_120":5585.17},{"date":"2024-10-25","open":7141,"high":7141,"low":7141,"close":7141,"volume":0,"rsi_14":100.0,"sma_20":7130.0,"sma_60":7130.0,"sma_120":5614.88},{"date":"2024-10-28","open":7141,"high":7141,"low":7141,"close":7141,"volume":0,"rsi_14":100.0,"sma_20":7130.0,"sma_60":7130.0,"sma_120":5644.58},{"date":"2024-10-29","open":7141,"high":7141,"low":7141,"close":7141,"volume":0,"rsi_14":100.0,"sma_20":7130.0,"sma_60":7130.0,"sma_120":5674.29},{"date":"2024-10-30","open":7141,"high":7141,"low":7141,"close":7141,"volume":0,"rsi_14":100.0,"sma_20":7130.0,"sma_60":7130.0,"sma_120":5704.0},{"date":"2024-10-31","open":10700,"high":13910,"low":8660,"close":8660,"volume":235298,"rsi_14":100.0,"sma_20":7206.5,"sma_60":7155.5,"sma_120":5746.46},{"date":"2024-11-01","open":8020,"high":8300,"low":7220,"close":7340,"volume":51332,"rsi_14":53.68,"sma_20":7217.0,"sma_60":7159.0,"sma_120":5777.92},{"date":"2024-11-04","open":7100,"high":7700,"low":6990,"close":7200,"volume":32797,"rsi_14":51.17,"sma_20":7220.5,"sma_60":7160.17,"sma_120":5808.21},{"date":"2024-11-05","open":7040,"high":7040,"low":6500,"close":6620,"volume":28536,"rsi_14":42.86,"sma_20":7195.0,"sma_60":7151.67,"sma_120":5833.67},{"date":"2024-11-06","open":6630,"high":6630,"low":6200,"close":6310,"volume":20092,"rsi_14":39.43,"sma_20":7154.0,"sma_60":7138.0,"sma_120":5856.54},{"date":"2024-11-07","open":6117,"high":6349,"low":5924,"close":6310,"volume":17997,"rsi_14":42.82,"sma_20":7124.5,"sma_60":7128.17,"sma_120":5881.33},{"date":"2024-11-08","open":6320,"high":6670,"low":6320,"close":6600,"volume":12226,"rsi_14":43.65,"sma_20":7098.0,"sma_60":7119.33,"sma_120":5906.62},{"date":"2024-11-11","open":6690,"high":6690,"low":6150,"close":6160,"volume":6323,"rsi_14":39.48,"sma_20":7049.5,"sma_60":7103.17,"sma_120":5928.25},{"date":"2024-11-12","open":6200,"high":7000,"low":6080,"close":6430,"volume":22649,"rsi_14":42.83,"sma_20":7014.5,"sma_60":7091.5,"sma_120":5952.12},{"date":"2024-11-13","open":6300,"high":6300,"low":5980,"close":6000,"volume":7514,"rsi_14":39.36,"sma_20":6958.0,"sma_60":7072.67,"sma_120":5972.42},{"date":"2024-11-14","open":5920,"high":5980,"low":5500,"close":5500,"volume":19258,"rsi_14":35.97,"sma_20":6876.5,"sma_60":7045.5,"sma_120":5988.54},{"date":"2024-11-15","open":5470,"high":5470,"low":5180,"close":5330,"volume":6434,"rsi_14":34.95,"sma_20":6786.5,"sma_60":7015.5,"sma_120":6003.25},{"date":"2024-11-18","open":5210,"high":5280,"low":5140,"close":5250,"volume":9481,"rsi_14":34.49,"sma_20":6692.5,"sma_60":6984.17,"sma_120":6017.29},{"date":"2024-11-19","open":5250,"high":5310,"low":5210,"close":5250,"volume":2799,"rsi_14":34.49,"sma_20":6598.5,"sma_60":6952.83,"sma_120":6031.33},{"date":"2024-11-20","open":5180,"high":5340,"low":5170,"close":5320,"volume":4004,"rsi_14":13.7,"sma_20":6508.0,"sma_60":6922.67,"sma_120":6045.96},{"date":"2024-11-21","open":5410,"high":5600,"low":5350,"close":5400,"volume":5645,"rsi_14":21.13,"sma_20":6421.5,"sma_60":6893.83,"sma_120":6061.25},{"date":"2024-11-22","open":5250,"high":5470,"low":5250,"close":5320,"volume":6052,"rsi_14":21.52,"sma_20":6331.0,"sma_60":6863.67,"sma_120":6075.88},{"date":"2024-11-25","open":5260,"high":5260,"low":5120,"close":5250,"volume":7497,"rsi_14":25.45,"sma_20":6237.0,"sma_60":6832.33,"sma_120":6089.92},{"date":"2024-11-26","open":5250,"high":5320,"low":5200,"close":5270,"volume":1078,"rsi_14":29.2,"sma_20":6144.0,"sma_60":6801.33,"sma_120":6104.12},{"date":"2024-11-27","open":5240,"high":5240,"low":5150,"close":5160,"volume":4823,"rsi_14":21.01,"sma_20":6045.5,"sma_60":6768.5,"sma_120":6117.42},{"date":"2024-11-28","open":5160,"high":5190,"low":5100,"close":5120,"volume":642,"rsi_14":18.64,"sma_20":5868.5,"sma_60":6735.0,"sma_120":6130.38},{"date":"2024-11-29","open":5050,"high":5100,"low":5050,"close":5090,"volume":3790,"rsi_14":22.56,"sma_20":5756.0,"sma_60":6701.0,"sma_120":6143.08},{"date":"2024-12-02","open":5070,"high":5240,"low":5010,"close":5200,"volume":4882,"rsi_14":15.64,"sma_20":5656.0,"sma_60":6668.83,"sma_120":6156.71},{"date":"2024-12-03","open":5020,"high":5270,"low":5020,"close":5150,"volume":4135,"rsi_14":19.86,"sma_20":5582.5,"sma_60":6635.83,"sma_120":6169.92},{"date":"2024-12-04","open":5140,"high":5140,"low":4970,"close":5020,"volume":5689,"rsi_14":26.92,"sma_20":5518.0,"sma_60":6600.67,"sma_120":6182.04},{"date":"2024-12-05","open":4990,"high":5040,"low":4800,"close":4985,"volume":4007,"rsi_14":30.94,"sma_20":5440.25,"sma_60":6564.92,"sma_120":6193.88},{"date":"2024-12-06","open":4985,"high":4985,"low":4695,"close":4695,"volume":4297,"rsi_14":25.11,"sma_20":5345.0,"sma_60":6524.33,"sma_120":6203.29},{"date":"2024-12-09","open":4510,"high":4510,"low":4060,"close":4295,"volume":7105,"rsi_14":18.48,"sma_20":5251.75,"sma_60":6477.08,"sma_120":6209.38},{"date":"2024-12-10","open":4470,"high":4560,"low":4340,"close":4530,"volume":5000,"rsi_14":26.49,"sma_20":5156.75,"sma_60":6433.75,"sma_120":6217.42},{"date":"2024-12-11","open":4530,"high":4805,"low":4460,"close":4695,"volume":7347,"rsi_14":30.03,"sma_20":5091.5,"sma_60":6393.17,"sma_120":6226.83},{"date":"2024-12-12","open":4795,"high":4795,"low":4580,"close":4695,"volume":5423,"rsi_14":31.45,"sma_20":5051.25,"sma_60":6352.58,"sma_120":6236.25},{"date":"2024-12-13","open":4695,"high":5350,"low":4695,"close":4855,"volume":19629,"rsi_14":38.87,"sma_20":5027.5,"sma_60":6314.67,"sma_120":6247.0},{"date":"2024-12-16","open":4900,"high":4900,"low":4700,"close":4730,"volume":5110,"rsi_14":35.64,"sma_20":5001.5,"sma_60":6274.67,"sma_120":6256.71},{"date":"2024-12-17","open":4790,"high":4790,"low":4635,"close":4690,"volume":2044,"rsi_14":37.02,"sma_20":4973.5,"sma_60":6234.0,"sma_120":6266.08},{"date":"2024-12-18","open":4685,"high":4700,"low":4610,"close":4690,"volume":2913,"rsi_14":37.85,"sma_20":4942.0,"sma_60":6193.33,"sma_120":6275.46},{"date":"2024-12-19","open":4600,"high":4650,"low":4600,"close":4610,"volume":440,"rsi_14":36.81,"sma_20":4902.5,"sma_60":6151.33,"sma_120":6284.17},{"date":"2024-12-20","open":4680,"high":4750,"low":4505,"close":4750,"volume":2891,"rsi_14":37.84,"sma_20":4874.0,"sma_60":6111.67,"sma_120":6294.04},{"date":"2024-12-23","open":4640,"high":4745,"low":4640,"close":4690,"volume":2906,"rsi_14":37.63,"sma_20":4846.0,"sma_60":6071.0,"sma_120":6303.42},{"date":"2024-12-24","open":4670,"high":4750,"low":4670,"close":4730,"volume":2199,"rsi_14":41.81,"sma_20":4819.0,"sma_60":6031.0,"sma_120":6313.12},{"date":"2024-12-26","open":4755,"high":4755,"low":4650,"close":4665,"volume":956,"rsi_14":41.11,"sma_20":4794.25,"sma_60":5989.92,"sma_120":6322.29},{"date":"2024-12-27","open":4655,"high":4655,"low":4465,"close":4480,"volume":2088,"rsi_14":43.66,"sma_20":4762.25,"sma_60":5945.75,"sma_120":6329.92},{"date":"2024-12-30","open":4480,"high":4560,"low":4430,"close":4430,"volume":971,"rsi_14":55.02,"sma_20":4729.25,"sma_60":5900.75,"sma_120":6337.12},{"date":"2025-01-02","open":4430,"high":4445,"low":4320,"close":4410,"volume":840,"rsi_14":44.69,"sma_20":4689.75,"sma_60":5855.42,"sma_120":6344.17},{"date":"2025-01-03","open":4410,"high":4445,"low":4405,"close":4420,"volume":4379,"rsi_14":35.9,"sma_20":4653.25,"sma_60":5810.25,"sma_120":6351.29},{"date":"2025-01-06","open":4420,"high":4510,"low":4400,"close":4510,"volume":1643,"rsi_14":41.31,"sma_20":4627.75,"sma_60":5766.58,"sma_120":6359.17},{"date":"2025-01-07","open":4510,"high":4510,"low":4440,"close":4440,"volume":186,"rsi_14":28.72,"sma_20":4600.5,"sma_60":5721.75,"sma_120":6366.46},{"date":"2025-01-08","open":4440,"high":4470,"low":4440,"close":4470,"volume":1103,"rsi_14":35.23,"sma_20":4589.25,"sma_60":5677.42,"sma_120":6374.0},{"date":"2025-01-09","open":4470,"high":4550,"low":4470,"close":4475,"volume":2891,"rsi_14":37.28,"sma_20":4598.25,"sma_60":5633.17,"sma_120":6381.58},{"date":"2025-01-10","open":4715,"high":4715,"low":4520,"close":4545,"volume":732,"rsi_14":42.08,"sma_20":4599.0,"sma_60":5590.08,"sma_120":6360.04},{"date":"2025-01-13","open":4650,"high":4650,"low":4350,"close":4635,"volume":2804,"rsi_14":51.35,"sma_20":4596.0,"sma_60":5548.5,"sma_120":6339.25},{"date":"2025-01-14","open":4805,"high":4805,"low":4570,"close":4675,"volume":330,"rsi_14":45.45,"sma_20":4595.0,"sma_60":5507.58,"sma_120":6318.79},{"date":"2025-01-15","open":4700,"high":4700,"low":4535,"close":4595,"volume":630,"rsi_14":44.38,"sma_20":4582.0,"sma_60":5465.33,"sma_120":6297.67},{"date":"2025-01-16","open":4560,"high":4685,"low":4450,"close":4500,"volume":3422,"rsi_14":37.22,"sma_20":4570.5,"sma_60":5421.5,"sma_120":6275.75},{"date":"2025-01-17","open":4595,"high":4595,"low":4500,"close":4505,"volume":342,"rsi_14":40.48,"sma_20":4561.25,"sma_60":5377.75,"sma_120":6253.88},{"date":"2025-01-20","open":4995,"high":4995,"low":4455,"close":4505,"volume":4774,"rsi_14":51.91,"sma_20":4552.0,"sma_60":5334.0,"sma_120":6232.0},{"date":"2025-01-21","open":4505,"high":4510,"low":4400,"close":4500,"volume":1003,"rsi_14":55.74,"sma_20":4546.5,"sma_60":5290.17,"sma_120":6210.08},{"date":"2025-01-22","open":4490,"high":4490,"low":4225,"close":4225,"volume":4087,"rsi_14":39.31,"sma_20":4520.25,"sma_60":5241.75,"sma_120":6185.88},{"date":"2025-01-23","open":4205,"high":4205,"low":4110,"close":4120,"volume":1957,"rsi_14":34.38,"sma_20":4491.75,"sma_60":5191.58,"sma_120":6160.79},{"date":"2025-01-24","open":4120,"high":4180,"low":4120,"close":4120,"volume":683,"rsi_14":27.59,"sma_20":4461.25,"sma_60":5141.42,"sma_120":6135.71},{"date":"2025-01-31","open":4125,"high":4300,"low":4120,"close":4120,"volume":2549,"rsi_14":30.0,"sma_20":4434.0,"sma_60":5091.25,"sma_120":6110.62},{"date":"2025-02-03","open":4650,"high":4650,"low":4005,"close":4115,"volume":1371,"rsi_14":27.1,"sma_20":4415.75,"sma_60":5015.5,"sma_120":6085.5},{"date":"2025-02-04","open":4430,"high":4430,"low":4100,"close":4105,"volume":1227,"rsi_14":26.28,"sma_20":4399.5,"sma_60":4961.58,"sma_120":6060.29},{"date":"2025-02-05","open":4105,"high":4240,"low":4105,"close":4200,"volume":444,"rsi_14":28.57,"sma_20":4389.0,"sma_60":4911.58,"sma_120":6035.88},{"date":"2025-02-06","open":4200,"high":4215,"low":4200,"close":4215,"volume":3647,"rsi_14":21.23,"sma_20":4378.75,"sma_60":4871.5,"sma_120":6011.58},{"date":"2025-02-07","open":4215,"high":4295,"low":4080,"close":4295,"volume":152,"rsi_14":25.32,"sma_20":4368.0,"sma_60":4837.92,"sma_120":5987.96},{"date":"2025-02-10","open":4290,"high":4295,"low":4200,"close":4295,"volume":30,"rsi_14":28.26,"sma_20":4360.75,"sma_60":4800.5,"sma_120":5964.33},{"date":"2025-02-11","open":4295,"high":4300,"low":4200,"close":4290,"volume":1117,"rsi_14":32.5,"sma_20":4351.75,"sma_60":4762.0,"sma_120":5940.67},{"date":"2025-02-12","open":4290,"high":4290,"low":4100,"close":4285,"volume":2006,"rsi_14":31.67,"sma_20":4342.25,"sma_60":4730.75,"sma_120":5916.96},{"date":"2025-02-13","open":4245,"high":4245,"low":4150,"close":4205,"volume":1517,"rsi_14":27.94,"sma_20":4325.25,"sma_60":4693.67,"sma_120":5892.58},{"date":"2025-02-14","open":4210,"high":4940,"low":4210,"close":4310,"volume":12894,"rsi_14":37.82,"sma_20":4309.0,"sma_60":4665.5,"sma_120":5869.08},{"date":"2025-02-17","open":4750,"high":4750,"low":4410,"close":4580,"volume":11359,"rsi_14":72.9,"sma_20":4304.25,"sma_60":4650.17,"sma_120":5847.83},{"date":"2025-02-18","open":4695,"high":4695,"low":4385,"close":4390,"volume":7497,"rsi_14":65.7,"sma_20":4294.0,"sma_60":4634.5,"sma_120":5825.0},{"date":"2025-02-19","open":4305,"high":4360,"low":4265,"close":4360,"volume":3482,"rsi_14":63.48,"sma_20":4287.0,"sma_60":4619.67,"sma_120":5801.92},{"date":"2025-02-20","open":4255,"high":4365,"low":4255,"close":4360,"volume":2842,"rsi_14":63.48,"sma_20":4279.75,"sma_60":4604.83,"sma_120":5778.83},{"date":"2025-02-21","open":4315,"high":4395,"low":4315,"close":4365,"volume":1395,"rsi_14":64.04,"sma_20":4272.75,"sma_60":4588.92,"sma_120":5755.79},{"date":"2025-02-24","open":4365,"high":4395,"low":4365,"close":4370,"volume":2133,"rsi_14":64.97,"sma_20":4266.25,"sma_60":4571.75,"sma_120":5732.79},{"date":"2025-02-25","open":4370,"high":4370,"low":4340,"close":4370,"volume":941,"rsi_14":60.76,"sma_20":4273.5,"sma_60":4555.92,"sma_120":5709.79},{"date":"2025-02-26","open":4370,"high":4445,"low":4370,"close":4445,"volume":2655,"rsi_14":63.53,"sma_20":4289.75,"sma_60":4542.5,"sma_120":5687.42},{"date":"2025-02-27","open":4510,"high":4635,"low":4510,"close":4635,"volume":4811,"rsi_14":67.71,"sma_20":4315.5,"sma_60":4531.92,"sma_120":5666.62},{"date":"2025-02-28","open":4635,"high":4725,"low":4605,"close":4725,"volume":6609,"rsi_14":70.48,"sma_20":4345.75,"sma_60":4524.67,"sma_120":5646.58},{"date":"2025-03-04","open":4730,"high":5030,"low":4730,"close":4965,"volume":17555,"rsi_14":76.26,"sma_20":4388.25,"sma_60":4522.08,"sma_120":5628.54},{"date":"2025-03-05","open":4970,"high":5200,"low":4970,"close":5180,"volume":13506,"rsi_14":79.93,"sma_20":4442.0,"sma_60":4523.58,"sma_120":5612.29},{"date":"2025-03-06","open":5180,"high":5190,"low":5100,"close":5190,"volume":3549,"rsi_14":84.56,"sma_20":4491.5,"sma_60":4523.42,"sma_120":5596.12},{"date":"2025-03-07","open":5170,"high":5200,"low":5140,"close":5200,"volume":4250,"rsi_14":83.46,"sma_20":4540.75,"sma_60":4524.25,"sma_120":5580.04},{"date":"2025-03-10","open":5030,"high":5230,"low":5030,"close":5230,"volume":3582,"rsi_14":79.82,"sma_20":4587.5,"sma_60":4527.75,"sma_120":5564.21},{"date":"2025-03-11","open":5230,"high":5240,"low":5200,"close":5240,"volume":4449,"rsi_14":96.7,"sma_20":4634.75,"sma_60":4532.0,"sma_120":5548.46},{"date":"2025-03-12","open":5250,"high":5270,"low":5110,"close":5270,"volume":5969,"rsi_14":100.0,"sma_20":4683.75,"sma_60":4541.58,"sma_120":5532.96},{"date":"2025-03-13","open":5260,"high":5270,"low":5130,"close":5270,"volume":928,"rsi_14":100.0,"sma_20":4733.0,"sma_60":4557.83,"sma_120":5517.46},{"date":"2025-03-14","open":5260,"high":5260,"low":5100,"close":5250,"volume":1206,"rsi_14":97.84,"sma_20":4785.25,"sma_60":4569.83,"sma_120":5501.79},{"date":"2025-03-17","open":5200,"high":5220,"low":5090,"close":5160,"volume":11203,"rsi_14":89.11,"sma_20":4827.75,"sma_60":4577.58,"sma_120":5485.38},{"date":"2025-03-18","open":5130,"high":5150,"low":5110,"close":5140,"volume":11650,"rsi_14":87.38,"sma_20":4855.75,"sma_60":4585.0,"sma_120":5468.79},{"date":"2025-03-19","open":5140,"high":5450,"low":5140,"close":5450,"volume":7924,"rsi_14":89.72,"sma_20":4908.75,"sma_60":4594.92,"sma_120":5454.79},{"date":"2025-03-20","open":7080,"high":7080,"low":7080,"close":7080,"volume":16533,"rsi_14":95.19,"sma_20":5044.75,"sma_60":4634.08,"sma_120":5454.38},{"date":"2025-03-21","open":9200,"high":9200,"low":7080,"close":7090,"volume":270077,"rsi_14":95.05,"sma_20":5181.25,"sma_60":4674.08,"sma_120":5454.04},{"date":"2025-03-24","open":6660,"high":6660,"low":6160,"close":6160,"volume":40233,"rsi_14":68.02,"sma_20":5271.0,"sma_60":4698.58,"sma_120":5445.96},{"date":"2025-03-25","open":6290,"high":6750,"low":6100,"close":6450,"volume":24468,"rsi_14":68.73,"sma_20":5375.0,"sma_60":4729.25,"sma_120":5440.29},{"date":"2025-03-26","open":6370,"high":6370,"low":5700,"close":5890,"volume":28816,"rsi_14":58.88,"sma_20":5451.0,"sma_60":4748.25,"sma_120":5429.96},{"date":"2025-03-27","open":5630,"high":5720,"low":5470,"close":5690,"volume":20690,"rsi_14":55.93,"sma_20":5513.25,"sma_60":4764.92,"sma_120":5417.96},{"date":"2025-03-28","open":5690,"high":5690,"low":5350,"close":5370,"volume":12565,"rsi_14":51.58,"sma_20":5550.0,"sma_60":4775.58,"sma_120":5403.29},{"date":"2025-03-31","open":5300,"high":5340,"low":5070,"close":5070,"volume":15576,"rsi_14":48.2,"sma_20":5567.25,"sma_60":4782.33,"sma_120":5386.12},{"date":"2025-04-01","open":5130,"high":5130,"low":4930,"close":4975,"volume":9586,"rsi_14":46.91,"sma_20":5567.75,"sma_60":4790.58,"sma_120":5368.17},{"date":"2025-04-02","open":4860,"high":5040,"low":4860,"close":4950,"volume":5707,"rsi_14":46.67,"sma_20":5556.25,"sma_60":4799.25,"sma_120":5350.0},{"date":"2025-04-03","open":4705,"high":4820,"low":4700,"close":4750,"volume":7251,"rsi_14":44.98,"sma_20":5534.25,"sma_60":4804.92,"sma_120":5330.17},{"date":"2025-04-04","open":4610,"high":4850,"low":4610,"close":4850,"volume":11824,"rsi_14":46.89,"sma_20":5516.75,"sma_60":4812.08,"sma_120":5311.17},{"date":"2025-04-07","open":4535,"high":4590,"low":4375,"close":4465,"volume":10743,"rsi_14":43.7,"sma_20":5478.5,"sma_60":4811.33,"sma_120":5288.96},{"date":"2025-04-08","open":4625,"high":4640,"low":4325,"close":4400,"volume":5821,"rsi_14":39.73,"sma_20":5436.5,"sma_60":4810.67,"sma_120":5266.21},{"date":"2025-04-09","open":4270,"high":4495,"low":4270,"close":4340,"volume":7663,"rsi_14":11.3,"sma_20":5390.0,"sma_60":4808.5,"sma_120":5242.96},{"date":"2025-04-10","open":4600,"high":4600,"low":4450,"close":4500,"volume":12767,"rsi_14":14.91,"sma_20":5351.5,"sma_60":4808.92,"sma_120":5221.04},{"date":"2025-04-11","open":4450,"high":4510,"low":4355,"close":4485,"volume":6962,"rsi_14":19.82,"sma_20":5313.25,"sma_60":4807.92,"sma_120":5199.0},{"date":"2025-04-14","open":4500,"high":4580,"low":4470,"close":4470,"volume":3753,"rsi_14":10.4,"sma_20":5278.75,"sma_60":4805.17,"sma_120":5176.83},{"date":"2025-04-15","open":4465,"high":4615,"low":4465,"close":4520,"volume":6498,"rsi_14":15.58,"sma_20":5247.75,"sma_60":4802.58,"sma_120":5155.08},{"date":"2025-04-16","open":4525,"high":4700,"low":4525,"close":4565,"volume":9210,"rsi_14":19.35,"sma_20":5203.5,"sma_60":4802.08,"sma_120":5133.71},{"date":"2025-04-17","open":4585,"high":5200,"low":4585,"close":5040,"volume":46705,"rsi_14":41.71,"sma_20":5101.5,"sma_60":4811.08,"sma_120":5116.29},{"date":"2025-04-18","open":4880,"high":4880,"low":4650,"close":4700,"volume":21404,"rsi_14":40.89,"sma_20":4982.0,"sma_60":4814.33,"sma_120":5096.04},{"date":"2025-04-21","open":4745,"high":4990,"low":4745,"close":4830,"volume":9593,"rsi_14":46.49,"sma_20":4915.5,"sma_60":4819.75,"sma_120":5076.88},{"date":"2025-04-22","open":4830,"high":4830,"low":4610,"close":4790,"volume":3413,"rsi_14":46.15,"sma_20":4832.5,"sma_60":4824.58,"sma_120":5057.38},{"date":"2025-04-23","open":4785,"high":4785,"low":4650,"close":4720,"volume":4810,"rsi_14":49.23,"sma_20":4774.0,"sma_60":4832.83,"sma_120":5037.29},{"date":"2025-04-24","open":4720,"high":4720,"low":4640,"close":4700,"volume":7772,"rsi_14":45.99,"sma_20":4724.5,"sma_60":4842.5,"sma_120":5017.04},{"date":"2025-04-25","open":4795,"high":4850,"low":4795,"close":4795,"volume":9990,"rsi_14":60.44,"sma_20":4695.75,"sma_60":4853.75,"sma_120":4997.58},{"date":"2025-04-28","open":4795,"high":6230,"low":4795,"close":6230,"volume":40733,"rsi_14":81.02,"sma_20":4753.75,"sma_60":4888.92,"sma_120":4990.08},{"date":"2025-04-29","open":7800,"high":8090,"low":7800,"close":8090,"volume":41130,"rsi_14":89.47,"sma_20":4909.5,"sma_60":4955.17,"sma_120":4985.33},{"date":"2025-04-30","open":7000,"high":10510,"low":7000,"close":8490,"volume":243406,"rsi_14":89.98,"sma_20":5086.5,"sma_60":5028.25,"sma_120":4994.92},{"date":"2025-05-02","open":9920,"high":11030,"low":9040,"close":11030,"volume":126789,"rsi_14":93.55,"sma_20":5400.5,"sma_60":5142.08,"sma_120":5026.83},{"date":"2025-05-07","open":9510,"high":14100,"low":8820,"close":11610,"volume":620600,"rsi_14":94.18,"sma_20":5738.5,"sma_60":5265.33,"sma_120":5068.42},{"date":"2025-05-08","open":9810,"high":12990,"low":9810,"close":11120,"volume":472619,"rsi_14":88.73,"sma_20":6071.25,"sma_60":5379.08,"sma_120":5108.5},{"date":"2025-05-09","open":11110,"high":11670,"low":8000,"close":8000,"volume":271669,"rsi_14":64.81,"sma_20":6251.25,"sma_60":5440.83,"sma_120":5120.67},{"date":"2025-05-12","open":5600,"high":7360,"low":5600,"close":6260,"volume":360684,"rsi_14":54.74,"sma_20":6347.25,"sma_60":5473.67,"sma_120":5117.83},{"date":"2025-05-13","open":6110,"high":6230,"low":5500,"close":5690,"volume":132213,"rsi_14":53.78,"sma_20":6406.75,"sma_60":5497.08,"sma_120":5113.92},{"date":"2025-05-14","open":5740,"high":5850,"low":5300,"close":5390,"volume":54977,"rsi_14":52.11,"sma_20":6452.0,"sma_60":5516.83,"sma_120":5105.25},{"date":"2025-05-15","open":5430,"high":5530,"low":5200,"close":5450,"volume":37003,"rsi_14":52.48,"sma_20":6501.0,"sma_60":5535.83,"sma_120":5100.67},{"date":"2025-05-16","open":5410,"high":5460,"low":5240,"close":5460,"volume":22532,"rsi_14":52.8,"sma_20":6548.0,"sma_60":5550.5,"sma_120":5100.33},{"date":"2025-05-19","open":5350,"high":6480,"low":5350,"close":5730,"volume":141119,"rsi_14":53.82,"sma_20":6606.25,"sma_60":5572.83,"sma_120":5103.67},{"date":"2025-05-20","open":5830,"high":5890,"low":5500,"close":5720,"volume":40601,"rsi_14":53.46,"sma_20":6640.25,"sma_60":5595.5,"sma_120":5107.58},{"date":"2025-05-21","open":5680,"high":5830,"low":5520,"close":5740,"volume":15709,"rsi_14":47.95,"sma_20":6692.25,"sma_60":5618.5,"sma_120":5111.67},{"date":"2025-05-22","open":5610,"high":5740,"low":5490,"close":5660,"volume":12863,"rsi_14":38.08,"sma_20":6733.75,"sma_60":5640.08,"sma_120":5114.5},{"date":"2025-05-23","open":5520,"high":5660,"low":5500,"close":5500,"volume":6478,"rsi_14":34.97,"sma_20":6769.25,"sma_60":5658.92,"sma_120":5115.33},{"date":"2025-05-26","open":5650,"high":5650,"low":5430,"close":5500,"volume":5016,"rsi_14":12.69,"sma_20":6808.25,"sma_60":5677.75,"sma_120":5116.83},{"date":"2025-05-27","open":5400,"high":5720,"low":5400,"close":5720,"volume":15716,"rsi_14":8.23,"sma_20":6859.25,"sma_60":5699.0,"sma_120":5120.75},{"date":"2025-05-28","open":5740,"high":5740,"low":5660,"close":5670,"volume":4925,"rsi_14":8.77,"sma_20":6903.0,"sma_60":5716.25,"sma_120":5124.08},{"date":"2025-05-29","open":5730,"high":5730,"low":5600,"close":5700,"volume":3579,"rsi_14":17.33,"sma_20":6876.5,"sma_60":5732.5,"sma_120":5128.58},{"date":"2025-05-30","open":5700,"high":5700,"low":5570,"close":5630,"volume":2760,"rsi_14":32.97,"sma_20":6753.5,"sma_60":5743.58,"sma_120":5132.83},{"date":"2025-06-02","open":5630,"high":5630,"low":5500,"close":5500,"volume":1597,"rsi_14":43.26,"sma_20":6604.0,"sma_60":5748.92,"sma_120":5136.25},{"date":"2025-06-04","open":5510,"high":5750,"low":5510,"close":5750,"volume":8113,"rsi_14":63.24,"sma_20":6340.0,"sma_60":5758.25,"sma_120":5140.83},{"date":"2025-06-05","open":5700,"high":5700,"low":5570,"close":5620,"volume":5519,"rsi_14":55.94,"sma_20":6040.5,"sma_60":5765.25,"sma_120":5144.75},{"date":"2025-06-09","open":5620,"high":6060,"low":5620,"close":5910,"volume":33799,"rsi_14":63.16,"sma_20":5780.0,"sma_60":5776.58,"sma_120":5152.17},{"date":"2025-06-10","open":6040,"high":6040,"low":5870,"close":5900,"volume":13275,"rsi_14":55.86,"sma_20":5675.0,"sma_60":5787.58,"sma_120":5159.79},{"date":"2025-06-11","open":5900,"high":5980,"low":5900,"close":5980,"volume":12123,"rsi_14":58.55,"sma_20":5661.0,"sma_60":5799.42,"sma_120":5170.5},{"date":"2025-06-12","open":6060,"high":6060,"low":5840,"close":5890,"volume":10600,"rsi_14":54.72,"sma_20":5671.0,"sma_60":5809.75,"sma_120":5183.79},{"date":"2025-06-13","open":5890,"high":5890,"low":5650,"close":5650,"volume":4813,"rsi_14":49.71,"sma_20":5684.0,"sma_60":5816.42,"sma_120":5193.12},{"date":"2025-06-16","open":5640,"high":5840,"low":5600,"close":5710,"volume":2324,"rsi_14":56.36,"sma_20":5697.0,"sma_60":5825.58,"sma_120":5201.58},{"date":"2025-06-17","open":5610,"high":5650,"low":5580,"close":5620,"volume":13306,"rsi_14":53.45,"sma_20":5705.0,"sma_60":5833.58,"sma_120":5209.29},{"date":"2025-06-18","open":5620,"high":5800,"low":5620,"close":5760,"volume":4685,"rsi_14":51.2,"sma_20":5706.5,"sma_60":5838.75,"sma_120":5216.83},{"date":"2025-06-19","open":5780,"high":5780,"low":5650,"close":5690,"volume":4992,"rsi_14":50.6,"sma_20":5705.0,"sma_60":5815.58,"sma_120":5224.83},{"date":"2025-06-20","open":5650,"high":5810,"low":5650,"close":5710,"volume":1968,"rsi_14":50.3,"sma_20":5703.5,"sma_60":5792.58,"sma_120":5233.33},{"date":"2025-06-23","open":5600,"high":5690,"low":5360,"close":5530,"volume":3608,"rsi_14":47.19,"sma_20":5697.0,"sma_60":5782.08,"sma_120":5240.33},{"date":"2025-06-24","open":5530,"high":5710,"low":5530,"close":5630,"volume":1835,"rsi_14":53.71,"sma_20":5703.5,"sma_60":5768.42,"sma_120":5248.83},{"date":"2025-06-25","open":5640,"high":5690,"low":5640,"close":5640,"volume":3475,"rsi_14":46.36,"sma_20":5710.5,"sma_60":5764.25,"sma_120":5256.25},{"date":"2025-06-26","open":5640,"high":5640,"low":5550,"close":5630,"volume":2739,"rsi_14":50.36,"sma_20":5706.0,"sma_60":5763.25,"sma_120":5264.08},{"date":"2025-06-27","open":5610,"high":5610,"low":5580,"close":5580,"volume":1758,"rsi_14":35.65,"sma_20":5701.5,"sma_60":5766.75,"sma_120":5271.17},{"date":"2025-06-30","open":5800,"high":5950,"low":5740,"close":5930,"volume":15516,"rsi_14":51.01,"sma_20":5713.0,"sma_60":5781.08,"sma_120":5281.71},{"date":"2025-07-01","open":5950,"high":5950,"low":5690,"close":5750,"volume":11210,"rsi_14":42.77,"sma_20":5719.0,"sma_60":5794.0,"sma_120":5292.29},{"date":"2025-07-02","open":5820,"high":5840,"low":5740,"close":5780,"volume":4473,"rsi_14":46.41,"sma_20":5733.0,"sma_60":5807.83,"sma_120":5303.54},{"date":"2025-07-03","open":5840,"high":5860,"low":5780,"close":5780,"volume":5003,"rsi_14":55.04,"sma_20":5734.5,"sma_60":5825.0,"sma_120":5314.96},{"date":"2025-07-04","open":5800,"high":5800,"low":5600,"close":5790,"volume":3497,"rsi_14":53.23,"sma_20":5743.0,"sma_60":5840.67,"sma_120":5326.38},{"date":"2025-07-07","open":5670,"high":5790,"low":5600,"close":5700,"volume":2688,"rsi_14":53.23,"sma_20":5732.5,"sma_60":5861.25,"sma_120":5336.29},{"date":"2025-07-08","open":5660,"high":5710,"low":5600,"close":5690,"volume":1845,"rsi_14":46.85,"sma_20":5722.0,"sma_60":5882.75,"sma_120":5346.71},{"date":"2025-07-09","open":5690,"high":5730,"low":5690,"close":5730,"volume":8980,"rsi_14":51.85,"sma_20":5709.5,"sma_60":5905.92,"sma_120":5357.21},{"date":"2025-07-10","open":5650,"high":5750,"low":5650,"close":5750,"volume":2940,"rsi_14":51.85,"sma_20":5702.5,"sma_60":5926.75,"sma_120":5367.83},{"date":"2025-07-11","open":5750,"high":5760,"low":5680,"close":5750,"volume":2662,"rsi_14":62.22,"sma_20":5707.5,"sma_60":5947.83,"sma_120":5377.88},{"date":"2025-07-14","open":5750,"high":5850,"low":5750,"close":5800,"volume":1660,"rsi_14":60.0,"sma_20":5712.0,"sma_60":5970.0,"sma_120":5387.58},{"date":"2025-07-15","open":5650,"high":5850,"low":5650,"close":5720,"volume":505,"rsi_14":54.35,"sma_20":5717.0,"sma_60":5990.0,"sma_120":5396.29},{"date":"2025-07-16","open":5830,"high":6100,"low":5830,"close":6020,"volume":30552,"rsi_14":66.12,"sma_20":5730.0,"sma_60":6014.25,"sma_120":5408.17},{"date":"2025-07-17","open":5990,"high":5990,"low":5730,"close":5800,"volume":5121,"rsi_14":57.97,"sma_20":5735.5,"sma_60":6026.92,"sma_120":5419.0},{"date":"2025-07-18","open":5990,"high":5990,"low":5730,"close":5800,"volume":1144,"rsi_14":43.69,"sma_20":5740.0,"sma_60":6045.25,"sma_120":5429.79},{"date":"2025-07-21","open":5680,"high":5800,"low":5680,"close":5800,"volume":2318,"rsi_14":52.94,"sma_20":5753.5,"sma_60":6061.42,"sma_120":5440.58},{"date":"2025-07-22","open":5800,"high":5800,"low":5600,"close":5740,"volume":6919,"rsi_14":47.73,"sma_20":5759.0,"sma_60":6077.25,"sma_120":5450.92},{"date":"2025-07-23","open":5760,"high":5760,"low":5600,"close":5700,"volume":766,"rsi_14":45.65,"sma_20":5762.0,"sma_60":6093.58,"sma_120":5463.21},{"date":"2025-07-24","open":5600,"high":5690,"low":5520,"close":5670,"volume":1267,"rsi_14":43.62,"sma_20":5764.0,"sma_60":6109.75,"sma_120":5476.12},{"date":"2025-07-25","open":5670,"high":5670,"low":5450,"close":5640,"volume":314,"rsi_14":46.59,"sma_20":5767.0,"sma_60":6123.83,"sma_120":5488.79},{"date":"2025-07-28","open":5660,"high":5660,"low":5520,"close":5560,"volume":270,"rsi_14":43.16,"sma_20":5748.5,"sma_60":6112.67,"sma_120":5500.79},{"date":"2025-07-29","open":5620,"high":5620,"low":5430,"close":5470,"volume":1440,"rsi_14":37.0,"sma_20":5734.5,"sma_60":6069.0,"sma_120":5512.08},{"date":"2025-07-30","open":5470,"high":5470,"low":5350,"close":5350,"volume":530,"rsi_14":31.82,"sma_20":5713.0,"sma_60":6016.67,"sma_120":5522.46},{"date":"2025-07-31","open":5350,"high":5360,"low":5260,"close":5350,"volume":3171,"rsi_14":31.82,"sma_20":5691.5,"sma_60":5922.0,"sma_120":5532.04},{"date":"2025-08-01","open":5340,"high":5350,"low":5330,"close":5350,"volume":945,"rsi_14":28.57,"sma_20":5669.5,"sma_60":5817.67,"sma_120":5541.5},{"date":"2025-08-04","open":5690,"high":5690,"low":5250,"close":5400,"volume":2160,"rsi_14":34.31,"sma_20":5654.5,"sma_60":5722.33,"sma_120":5550.71},{"date":"2025-08-05","open":5400,"high":5640,"low":5400,"close":5640,"volume":2185,"rsi_14":30.21,"sma_20":5652.0,"sma_60":5683.0,"sma_120":5561.92},{"date":"2025-08-06","open":5640,"high":5640,"low":5520,"close":5590,"volume":322,"rsi_14":36.71,"sma_20":5645.0,"sma_60":5671.83,"sma_120":5572.75},{"date":"2025-08-07","open":5550,"high":5820,"low":5550,"close":5770,"volume":970,"rsi_14":48.45,"sma_20":5646.0,"sma_60":5673.17,"sma_120":5585.12},{"date":"2025-08-08","open":5760,"high":5760,"low":5630,"close":5750,"volume":533,"rsi_14":47.47,"sma_20":5646.0,"sma_60":5679.17,"sma_120":5598.0},{"date":"2025-08-11","open":5660,"high":5850,"low":5660,"close":5670,"volume":488,"rsi_14":46.53,"sma_20":5639.5,"sma_60":5682.83,"sma_120":5609.33},{"date":"2025-08-12","open":5660,"high":5660,"low":5640,"close":5640,"volume":2273,"rsi_14":47.0,"sma_20":5635.5,"sma_60":5685.83,"sma_120":5618.17},{"date":"2025-08-13","open":5870,"high":5870,"low":5600,"close":5600,"volume":572,"rsi_14":46.53,"sma_20":5614.5,"sma_60":5683.67,"sma_120":5628.25},{"date":"2025-08-14","open":5600,"high":5870,"low":5550,"close":5800,"volume":1898,"rsi_14":56.78,"sma_20":5614.5,"sma_60":5685.0,"sma_120":5640.25},{"date":"2025-08-18","open":5800,"high":5800,"low":5630,"close":5710,"volume":919,"rsi_14":56.3,"sma_20":5610.0,"sma_60":5684.5,"sma_120":5651.5},{"date":"2025-08-19","open":5640,"high":5640,"low":5560,"close":5560,"volume":959,"rsi_14":53.6,"sma_20":5598.0,"sma_60":5682.83,"sma_120":5661.46},{"date":"2025-08-20","open":5400,"high":5400,"low":5300,"close":5330,"volume":4469,"rsi_14":49.26,"sma_20":5577.5,"sma_60":5680.0,"sma_120":5669.46},{"date":"2025-08-21","open":5490,"high":5490,"low":5400,"close":5410,"volume":306,"rsi_14":52.08,"sma_20":5563.0,"sma_60":5678.5,"sma_120":5678.12},{"date":"2025-08-22","open":5290,"high":5510,"low":5290,"close":5400,"volume":147,"rsi_14":51.72,"sma_20":5549.5,"sma_60":5673.17,"sma_120":5686.08},{"date":"2025-08-25","open":5200,"high":5470,"low":5200,"close":5420,"volume":960,"rsi_14":50.7,"sma_20":5538.5,"sma_60":5669.0,"sma_120":5692.62},{"date":"2025-08-26","open":5630,"high":5630,"low":5420,"close":5540,"volume":69,"rsi_14":46.15,"sma_20":5537.5,"sma_60":5666.33,"sma_120":5699.42},{"date":"2025-08-27","open":5540,"high":5540,"low":5260,"close":5260,"volume":828,"rsi_14":39.22,"sma_20":5527.0,"sma_60":5660.17,"sma_120":5701.88},{"date":"2025-08-28","open":5260,"high":5280,"low":5240,"close":5250,"volume":3873,"rsi_14":30.88,"sma_20":5522.0,"sma_60":5656.0,"sma_120":5702.46},{"date":"2025-08-29","open":5150,"high":5150,"low":4910,"close":4910,"volume":2364,"rsi_14":25.0,"sma_20":5500.0,"sma_60":5642.0,"sma_120":5700.12},{"date":"2025-09-01","open":5030,"high":5100,"low":5020,"close":5100,"volume":895,"rsi_14":34.08,"sma_20":5487.5,"sma_60":5633.33,"sma_120":5699.29},{"date":"2025-09-02","open":5100,"high":5160,"low":4950,"close":4960,"volume":528,"rsi_14":32.11,"sma_20":5465.5,"sma_60":5617.5,"sma_120":5697.04},{"date":"2025-09-03","open":4960,"high":4960,"low":4875,"close":4875,"volume":1093,"rsi_14":31.36,"sma_20":5427.25,"sma_60":5600.42,"sma_120":5694.0},{"date":"2025-09-04","open":5070,"high":5070,"low":4890,"close":4995,"volume":203,"rsi_14":28.42,"sma_20":5397.5,"sma_60":5584.0,"sma_120":5691.71},{"date":"2025-09-05","open":5000,"high":5000,"low":4415,"close":4865,"volume":837,"rsi_14":27.82,"sma_20":5352.25,"sma_60":5566.92,"sma_120":5688.33},{"date":"2025-09-08","open":5240,"high":5240,"low":4870,"close":5080,"volume":485,"rsi_14":37.82,"sma_20":5318.75,"sma_60":5557.42,"sma_120":5686.92},{"date":"2025-09-09","open":5190,"high":5190,"low":4990,"close":4990,"volume":114,"rsi_14":40.71,"sma_20":5284.75,"sma_60":5545.42,"sma_120":5685.5},{"date":"2025-09-10","open":4990,"high":4990,"low":4940,"close":4940,"volume":558,"rsi_14":36.94,"sma_20":5249.75,"sma_60":5534.08,"sma_120":5683.83},{"date":"2025-09-11","open":4940,"high":5050,"low":4940,"close":5030,"volume":1218,"rsi_14":40.16,"sma_20":5221.25,"sma_60":5521.92,"sma_120":5680.33},{"date":"2025-09-12","open":4990,"high":4990,"low":4900,"close":4990,"volume":1313,"rsi_14":38.68,"sma_20":5180.75,"sma_60":5510.25,"sma_120":5662.92},{"date":"2025-09-15","open":4990,"high":5200,"low":4990,"close":4990,"volume":239,"rsi_14":34.55,"sma_20":5144.75,"sma_60":5498.25,"sma_120":5645.42},{"date":"2025-09-16","open":5200,"high":5200,"low":4900,"close":4990,"volume":886,"rsi_14":41.0,"sma_20":5116.25,"sma_60":5489.25,"sma_120":5635.67},{"date":"2025-09-17","open":5140,"high":5140,"low":4805,"close":4945,"volume":257,"rsi_14":40.07,"sma_20":5097.0,"sma_60":5477.83,"sma_120":5623.12},{"date":"2025-09-18","open":4945,"high":4945,"low":4935,"close":4945,"volume":1106,"rsi_14":51.46,"sma_20":5073.75,"sma_60":5466.25,"sma_120":5615.25},{"date":"2025-09-19","open":5090,"high":5090,"low":4980,"close":4980,"volume":536,"rsi_14":44.23,"sma_20":5052.75,"sma_60":5455.42,"sma_120":5609.33},{"date":"2025-09-22","open":4990,"high":5100,"low":4980,"close":5100,"volume":1097,"rsi_14":56.86,"sma_20":5036.75,"sma_60":5447.42,"sma_120":5607.08},{"date":"2025-09-23","open":5100,"high":5100,"low":4500,"close":5030,"volume":3602,"rsi_14":57.71,"sma_20":5011.25,"sma_60":5432.42,"sma_120":5606.75},{"date":"2025-09-24","open":5090,"high":5090,"low":5000,"close":5050,"volume":763,"rsi_14":53.04,"sma_20":5000.75,"sma_60":5420.75,"sma_120":5607.38},{"date":"2025-09-25","open":5150,"high":5150,"low":5000,"close":5130,"volume":402,"rsi_14":65.5,"sma_20":4994.75,"sma_60":5409.92,"sma_120":5608.88},{"date":"2025-09-26","open":5130,"high":5130,"low":5060,"close":5060,"volume":342,"rsi_14":48.59,"sma_20":5002.25,"sma_60":5397.92,"sma_120":5611.46},{"date":"2025-09-29","open":5060,"high":5210,"low":5060,"close":5190,"volume":911,"rsi_14":63.33,"sma_20":5006.75,"sma_60":5387.92,"sma_120":5614.29},{"date":"2025-09-30","open":5040,"high":5190,"low":5040,"close":5190,"volume":370,"rsi_14":67.86,"sma_20":5018.25,"sma_60":5379.42,"sma_120":5620.33},{"date":"2025-10-01","open":5040,"high":5220,"low":5040,"close":5220,"volume":1824,"rsi_14":64.84,"sma_20":5035.5,"sma_60":5371.58,"sma_120":5627.17},{"date":"2025-10-02","open":5580,"high":5580,"low":5240,"close":5430,"volume":2918,"rsi_14":77.16,"sma_20":5057.25,"sma_60":5366.58,"sma_120":5636.25},{"date":"2025-10-10","open":5270,"high":5300,"low":5250,"close":5250,"volume":1541,"rsi_14":63.13,"sma_20":5076.5,"sma_60":5358.25,"sma_120":5642.5},{"date":"2025-10-13","open":5250,"high":5250,"low":5010,"close":5190,"volume":4587,"rsi_14":59.52,"sma_20":5082.0,"sma_60":5348.92,"sma_120":5648.38},{"date":"2025-10-14","open":5050,"high":5050,"low":4995,"close":5050,"volume":2716,"rsi_14":54.59,"sma_20":5085.0,"sma_60":5336.42,"sma_120":5653.21},{"date":"2025-10-15","open":5050,"high":5140,"low":5050,"close":5050,"volume":964,"rsi_14":54.59,"sma_20":5090.5,"sma_60":5325.25,"sma_120":5657.62},{"date":"2025-10-16","open":5060,"high":5060,"low":5040,"close":5040,"volume":270,"rsi_14":52.68,"sma_20":5091.0,"sma_60":5308.92,"sma_120":5661.58},{"date":"2025-10-17","open":5040,"high":5040,"low":5000,"close":5030,"volume":226,"rsi_14":46.53,"sma_20":5093.0,"sma_60":5296.08,"sma_120":5661.5},{"date":"2025-10-20","open":4910,"high":5160,"low":4910,"close":4990,"volume":577,"rsi_14":47.96,"sma_20":5093.0,"sma_60":5282.58,"sma_120":5663.92},{"date":"2025-10-21","open":4995,"high":5090,"low":4995,"close":5040,"volume":427,"rsi_14":49.5,"sma_20":5095.5,"sma_60":5269.92,"sma_120":5665.67},{"date":"2025-10-22","open":5170,"high":5170,"low":5140,"close":5140,"volume":133,"rsi_14":50.49,"sma_20":5105.25,"sma_60":5259.92,"sma_120":5668.58},{"date":"2025-10-23","open":5130,"high":5130,"low":5080,"close":5080,"volume":1354,"rsi_14":50.98,"sma_20":5112.0,"sma_60":5249.58,"sma_120":5671.58},{"date":"2025-10-24","open":5080,"high":5100,"low":5080,"close":5090,"volume":216,"rsi_14":44.44,"sma_20":5117.5,"sma_60":5239.92,"sma_120":5674.83},{"date":"2025-10-27","open":5090,"high":5160,"low":5090,"close":5090,"volume":649,"rsi_14":44.44,"sma_20":5117.0,"sma_60":5230.75,"sma_120":5677.29},{"date":"2025-10-28","open":5090,"high":5100,"low":5090,"close":5090,"volume":737,"rsi_14":42.53,"sma_20":5120.0,"sma_60":5222.92,"sma_120":5667.79},{"date":"2025-10-29","open":5000,"high":5000,"low":4930,"close":4930,"volume":1219,"rsi_14":19.51,"sma_20":5114.0,"sma_60":5213.92,"sma_120":5641.46},{"date":"2025-10-30","open":5400,"high":5400,"low":4940,"close":4940,"volume":1256,"rsi_14":26.15,"sma_20":5104.5,"sma_60":5207.08,"sma_120":5611.88},{"date":"2025-10-31","open":4800,"high":4940,"low":4800,"close":4850,"volume":279,"rsi_14":25.0,"sma_20":5094.0,"sma_60":5198.75,"sma_120":5560.38},{"date":"2025-11-03","open":4850,"high":4850,"low":4725,"close":4760,"volume":2364,"rsi_14":26.98,"sma_20":5072.5,"sma_60":5188.92,"sma_120":5503.29},{"date":"2025-11-04","open":4760,"high":4890,"low":4760,"close":4830,"volume":1174,"rsi_14":34.29,"sma_20":5054.5,"sma_60":5179.42,"sma_120":5450.88},{"date":"2025-11-05","open":4900,"high":4900,"low":4800,"close":4805,"volume":374,"rsi_14":33.57,"sma_20":5033.75,"sma_60":5165.5,"sma_120":5424.25},{"date":"2025-11-06","open":4865,"high":4870,"low":4780,"close":4870,"volume":1876,"rsi_14":39.61,"sma_20":5005.75,"sma_60":5153.5,"sma_120":5412.67},{"date":"2025-11-07","open":4830,"high":4830,"low":4775,"close":4785,"volume":540,"rsi_14":37.42,"sma_20":4982.5,"sma_60":5137.08,"sma_120":5405.12},{"date":"2025-11-10","open":4775,"high":4870,"low":4770,"close":4800,"volume":374,"rsi_14":34.62,"sma_20":4963.0,"sma_60":5121.25,"sma_120":5400.21},{"date":"2025-11-11","open":4800,"high":4800,"low":4760,"close":4780,"volume":2139,"rsi_14":24.29,"sma_20":4949.5,"sma_60":5106.42,"sma_120":5394.62},{"date":"2025-11-12","open":4870,"high":4870,"low":4780,"close":4780,"volume":1538,"rsi_14":26.56,"sma_20":4936.0,"sma_60":5092.08,"sma_120":5388.96},{"date":"2025-11-13","open":4780,"high":4800,"low":4780,"close":4800,"volume":1774,"rsi_14":27.69,"sma_20":4924.0,"sma_60":5078.75,"sma_120":5381.21},{"date":"2025-11-14","open":4800,"high":4850,"low":4785,"close":4785,"volume":1075,"rsi_14":27.07,"sma_20":4911.75,"sma_60":5061.83,"sma_120":5373.42},{"date":"2025-11-17","open":4790,"high":4790,"low":4725,"close":4785,"volume":69,"rsi_14":27.07,"sma_20":4901.5,"sma_60":5046.42,"sma_120":5365.46},{"date":"2025-11-18","open":5420,"high":5420,"low":4700,"close":4705,"volume":3951,"rsi_14":30.77,"sma_20":4884.75,"sma_60":5032.17,"sma_120":5357.5},{"date":"2025-11-19","open":4705,"high":4705,"low":4670,"close":4690,"volume":434,"rsi_14":28.81,"sma_20":4862.25,"sma_60":5021.5,"sma_120":5350.75},{"date":"2025-11-20","open":5360,"high":5360,"low":4700,"close":4780,"volume":596,"rsi_14":44.07,"sma_20":4847.25,"sma_60":5011.0,"sma_120":5344.75},{"date":"2025-11-21","open":4620,"high":4850,"low":4620,"close":4840,"volume":340,"rsi_14":57.14,"sma_20":4834.75,"sma_60":5001.67,"sma_120":5337.42},{"date":"2025-11-24","open":4840,"high":4900,"low":4800,"close":4800,"volume":2245,"rsi_14":47.17,"sma_20":4820.25,"sma_60":4991.33,"sma_120":5330.17},{"date":"2025-11-25","open":4900,"high":4900,"low":4750,"close":4800,"volume":770,"rsi_14":49.5,"sma_20":4805.75,"sma_60":4979.0,"sma_120":5322.67},{"date":"2025-11-26","open":4810,"high":4995,"low":4810,"close":4895,"volume":959,"rsi_14":52.34,"sma_20":4804.0,"sma_60":4972.92,"sma_120":5316.54},{"date":"2025-11-27","open":4810,"high":4850,"low":4810,"close":4850,"volume":1437,"rsi_14":56.57,"sma_20":4799.5,"sma_60":4966.25,"sma_120":5311.12},{"date":"2025-11-28","open":5070,"high":5070,"low":4810,"close":4900,"volume":624,"rsi_14":59.43,"sma_20":4802.0,"sma_60":4966.08,"sma_120":5304.04},{"date":"2025-12-01","open":4900,"high":4900,"low":4895,"close":4900,"volume":28,"rsi_14":61.76,"sma_20":4809.0,"sma_60":4962.75,"sma_120":5298.04},{"date":"2025-12-02","open":4900,"high":4905,"low":4750,"close":4790,"volume":556,"rsi_14":50.81,"sma_20":4807.0,"sma_60":4959.92,"sma_120":5288.71},{"date":"2025-12-03","open":4990,"high":4990,"low":4900,"close":4970,"volume":653,"rsi_14":60.9,"sma_20":4815.25,"sma_60":4961.5,"sma_120":5280.96},{"date":"2025-12-04","open":4990,"high":4990,"low":4970,"close":4985,"volume":397,"rsi_14":62.82,"sma_20":4821.0,"sma_60":4961.33,"sma_120":5272.67},{"date":"2025-12-05","open":4985,"high":6480,"low":4985,"close":6480,"volume":38858,"rsi_14":87.25,"sma_20":4905.75,"sma_60":4988.25,"sma_120":5277.58},{"date":"2025-12-08","open":8410,"high":8420,"low":8410,"close":8420,"volume":51589,"rsi_14":94.92,"sma_20":5086.75,"sma_60":5043.92,"sma_120":5300.67},{"date":"2025-12-09","open":10940,"high":10940,"low":6550,"close":6550,"volume":214673,"rsi_14":65.53,"sma_20":5175.25,"sma_60":5069.92,"sma_120":5307.67},{"date":"2025-12-10","open":6550,"high":8510,"low":6550,"close":8510,"volume":192903,"rsi_14":73.73,"sma_20":5361.75,"sma_60":5129.42,"sma_120":5331.75},{"date":"2025-12-11","open":7900,"high":10240,"low":7860,"close":8220,"volume":235776,"rsi_14":70.89,"sma_20":5532.75,"sma_60":5182.58,"sma_120":5352.25},{"date":"2025-12-12","open":8000,"high":8450,"low":6760,"close":6990,"volume":111062,"rsi_14":61.8,"sma_20":5643.0,"sma_60":5215.92,"sma_120":5363.08},{"date":"2025-12-15","open":7210,"high":9080,"low":7050,"close":8610,"volume":586295,"rsi_14":67.48,"sma_20":5834.25,"sma_60":5276.25,"sma_120":5387.25},{"date":"2025-12-16","open":9200,"high":11190,"low":9200,"close":11190,"volume":227534,"rsi_14":73.52,"sma_20":6158.5,"sma_60":5379.58,"sma_120":5434.42},{"date":"2025-12-17","open":11190,"high":11190,"low":11190,"close":11190,"volume":0,"rsi_14":73.76,"sma_20":6483.5,"sma_60":5483.67,"sma_120":5480.75},{"date":"2025-12-18","open":14000,"high":14540,"low":13300,"close":14540,"volume":175740,"rsi_14":78.97,"sma_20":6971.5,"sma_60":5643.58,"sma_120":5554.92},{"date":"2025-12-19","open":18900,"high":18900,"low":15120,"close":18900,"volume":1327046,"rsi_14":83.33,"sma_20":7674.5,"sma_60":5875.58,"sma_120":5665.5},{"date":"2025-12-22","open":18900,"high":18900,"low":18900,"close":18900,"volume":0,"rsi_14":83.77,"sma_20":8379.5,"sma_60":6105.58,"sma_120":5776.5},{"date":"2025-12-23","open":13230,"high":18690,"low":13230,"close":13230,"volume":450894,"rsi_14":65.66,"sma_20":8801.0,"sma_60":6242.25,"sma_120":5837.33},{"date":"2025-12-24","open":12600,"high":12640,"low":9500,"close":10630,"volume":678767,"rsi_14":59.74,"sma_20":9087.75,"sma_60":6335.25,"sma_120":5878.0},{"date":"2025-12-26","open":10050,"high":13780,"low":9800,"close":11080,"volume":909775,"rsi_14":58.24,"sma_20":9399.25,"sma_60":6434.42,"sma_120":5922.17},{"date":"2025-12-29","open":11400,"high":13970,"low":11250,"close":11860,"volume":425063,"rsi_14":56.43,"sma_20":9747.25,"sma_60":6547.75,"sma_120":5972.83},{"date":"2025-12-30","open":12840,"high":15410,"low":12840,"close":13500,"volume":834756,"rsi_14":63.1,"sma_20":10177.25,"sma_60":6686.25,"sma_120":6037.08},{"date":"2026-01-02","open":12930,"high":12930,"low":10830,"close":11150,"volume":140440,"rsi_14":54.9,"sma_20":10495.25,"sma_60":6785.58,"sma_120":6082.5},{"date":"2026-01-05","open":10620,"high":11110,"low":9120,"close":9280,"volume":181898,"rsi_14":51.86,"sma_20":10710.75,"sma_60":6853.25,"sma_120":6112.42},{"date":"2026-01-06","open":9630,"high":11700,"low":9400,"close":10300,"volume":430702,"rsi_14":55.85,"sma_20":10976.5,"sma_60":6934.42,"sma_120":6150.5},{"date":"2026-01-07","open":10310,"high":12950,"low":9410,"close":11260,"volume":450984,"rsi_14":54.8,"sma_20":11215.5,"sma_60":7034.58,"sma_120":6196.42},{"date":"2026-01-08","open":10720,"high":12710,"low":10500,"close":10750,"volume":192899,"rsi_14":49.14,"sma_20":11332.0,"sma_60":7127.25,"sma_120":6238.08},{"date":"2026-01-09","open":10660,"high":11990,"low":10160,"close":10160,"volume":125656,"rsi_14":48.03,"sma_20":11512.5,"sma_60":7212.42,"sma_120":6274.42},{"date":"2026-01-12","open":10280,"high":10820,"low":9970,"close":10090,"volume":83830,"rsi_14":40.27,"sma_20":11591.5,"sma_60":7296.42,"sma_120":6310.83},{"date":"2026-01-13","open":10090,"high":10220,"low":9450,"close":9640,"volume":64303,"rsi_14":25.58,"sma_20":11662.5,"sma_60":7373.08,"sma_120":6341.0},{"date":"2026-01-14","open":9640,"high":12000,"low":9220,"close":10440,"volume":497618,"rsi_14":28.59,"sma_20":11835.0,"sma_60":7463.25,"sma_120":6379.67},{"date":"2026-01-15","open":10060,"high":10480,"low":9710,"close":9910,"volume":97812,"rsi_14":38.65,"sma_20":11900.0,"sma_60":7545.25,"sma_120":6413.92},{"date":"2026-01-16","open":9770,"high":10190,"low":9650,"close":9910,"volume":52138,"rsi_14":44.94,"sma_20":11772.0,"sma_60":7705.92,"sma_120":6482.92},{"date":"2026-01-19","open":9840,"high":10320,"low":9600,"close":9760,"volume":63883,"rsi_14":40.4,"sma_20":11533.0,"sma_60":7783.92,"sma_120":6516.75},{"date":"2026-01-20","open":9720,"high":10120,"low":9580,"close":9650,"volume":43198,"rsi_14":29.54,"sma_20":11070.5,"sma_60":7859.92,"sma_120":6549.92},{"date":"2026-01-21","open":9510,"high":9570,"low":8700,"close":8890,"volume":43280,"rsi_14":35.55,"sma_20":10570.0,"sma_60":7923.25,"sma_120":6577.0},{"date":"2026-01-22","open":8910,"high":8990,"low":8210,"close":8500,"volume":34480,"rsi_14":33.86,"sma_20":10499.5,"sma_60":7899.75,"sma_120":6565.25},{"date":"2026-01-23","open":8500,"high":9480,"low":8290,"close":8660,"volume":64279,"rsi_14":45.23,"sma_20":10271.0,"sma_60":7959.25,"sma_120":6591.08},{"date":"2026-01-26","open":8650,"high":8920,"low":8300,"close":8510,"volume":22051,"rsi_14":34.1,"sma_20":10165.0,"sma_60":8018.92,"sma_120":6616.42},{"date":"2026-01-27","open":8500,"high":8830,"low":8340,"close":8430,"volume":41816,"rsi_14":20.21,"sma_20":10032.5,"sma_60":8077.08,"sma_120":6642.08},{"date":"2026-01-28","open":8430,"high":8430,"low":7990,"close":8100,"volume":21810,"rsi_14":21.01,"sma_20":9844.5,"sma_60":8131.25,"sma_120":6665.0},{"date":"2026-01-29","open":8110,"high":8110,"low":7510,"close":7550,"volume":19999,"rsi_14":21.19,"sma_20":9547.0,"sma_60":8177.75,"sma_120":6683.33},{"date":"2026-01-30","open":7750,"high":7750,"low":7100,"close":7100,"volume":12159,"rsi_14":19.55,"sma_20":9344.5,"sma_60":8215.58,"sma_120":6697.5},{"date":"2026-02-02","open":7140,"high":8000,"low":7140,"close":7350,"volume":26243,"rsi_14":25.69,"sma_20":9248.0,"sma_60":8258.0,"sma_120":6711.75},{"date":"2026-02-03","open":7710,"high":8060,"low":7410,"close":7580,"volume":22051,"rsi_14":15.46,"sma_20":9112.0,"sma_60":8303.17,"sma_120":6728.33},{"date":"2026-02-04","open":7500,"high":7610,"low":7300,"close":7410,"volume":18935,"rsi_14":37.42,"sma_20":10279.0,"sma_60":7881.58,"sma_120":6556.17},{"date":"2026-02-05","open":7210,"high":7210,"low":6880,"close":7040,"volume":8370,"rsi_14":25.96,"sma_20":10099.5,"sma_60":7914.08,"sma_120":6568.5},{"date":"2026-02-06","open":6900,"high":6900,"low":6800,"close":6820,"volume":4344,"rsi_14":13.25,"sma_20":9886.5,"sma_60":7945.58,"sma_120":6579.75},{"date":"2026-02-09","open":6710,"high":7160,"low":6690,"close":6820,"volume":7054,"rsi_14":14.47,"sma_20":9634.5,"sma_60":7976.92,"sma_120":6592.0},{"date":"2026-02-10","open":6820,"high":7160,"low":6820,"close":6980,"volume":8303,"rsi_14":18.82,"sma_20":9308.5,"sma_60":8012.42,"sma_120":6605.58},{"date":"2026-02-11","open":6980,"high":7220,"low":6980,"close":7140,"volume":7650,"rsi_14":21.58,"sma_20":9108.0,"sma_60":8052.08,"sma_120":6620.5},{"date":"2026-02-12","open":7230,"high":7230,"low":7140,"close":7160,"volume":2924,"rsi_14":23.95,"sma_20":9002.0,"sma_60":8090.92,"sma_120":6635.17},{"date":"2026-02-13","open":6940,"high":7080,"low":6940,"close":7020,"volume":2665,"rsi_14":8.29,"sma_20":8838.0,"sma_60":8127.83,"sma_120":6646.67},{"date":"2026-02-19","open":6970,"high":7000,"low":6950,"close":6950,"volume":3839,"rsi_14":9.34,"sma_20":8622.5,"sma_60":8162.5,"sma_120":6658.0},{"date":"2026-02-20","open":6950,"high":7110,"low":6950,"close":7110,"volume":5310,"rsi_14":13.16,"sma_20":8440.5,"sma_60":8201.25,"sma_120":6669.17},{"date":"2026-02-23","open":6980,"high":7220,"low":6980,"close":7190,"volume":3789,"rsi_14":14.95,"sma_20":8292.0,"sma_60":8241.08,"sma_120":6681.17},{"date":"2026-02-24","open":7200,"high":7250,"low":7190,"close":7200,"volume":6269,"rsi_14":15.78,"sma_20":8147.5,"sma_60":8281.42,"sma_120":6693.92},{"date":"2026-02-25","open":7200,"high":7240,"low":7200,"close":7200,"volume":4466,"rsi_14":16.25,"sma_20":8025.5,"sma_60":8321.75,"sma_120":6706.92},{"date":"2026-02-26","open":7240,"high":7240,"low":7030,"close":7040,"volume":5057,"rsi_14":19.47,"sma_20":7855.5,"sma_60":8444.5,"sma_120":6753.17},{"date":"2026-02-27","open":7000,"high":7000,"low":6840,"close":6840,"volume":5573,"rsi_14":33.71,"sma_20":7702.0,"sma_60":8393.33,"sma_120":6727.58},{"date":"2026-03-03","open":6650,"high":6650,"low":6510,"close":6540,"volume":8199,"rsi_14":35.12,"sma_20":7533.5,"sma_60":8422.58,"sma_120":6734.5},{"date":"2026-03-04","open":6460,"high":6460,"low":5990,"close":5990,"volume":4411,"rsi_14":29.35,"sma_20":7337.5,"sma_60":8444.0,"sma_120":6738.08},{"date":"2026-03-05","open":6040,"high":6240,"low":6040,"close":6240,"volume":4773,"rsi_14":37.17,"sma_20":7161.5,"sma_60":8469.83,"sma_120":6745.67},{"date":"2026-03-06","open":6240,"high":6240,"low":6010,"close":6040,"volume":3922,"rsi_14":29.57,"sma_20":6981.0,"sma_60":8490.83,"sma_120":6750.92},{"date":"2026-03-09","open":6040,"high":6040,"low":5650,"close":5650,"volume":5119,"rsi_14":20.55,"sma_20":6819.0,"sma_60":8504.33,"sma_120":6753.0},{"date":"2026-03-10","open":5650,"high":5750,"low":5650,"close":5750,"volume":6444,"rsi_14":22.99,"sma_20":6736.0,"sma_60":8520.17,"sma_120":6755.75},{"date":"2026-03-11","open":5900,"high":6200,"low":5900,"close":6200,"volume":4707,"rsi_14":35.96,"sma_20":6694.0,"sma_60":8543.5,"sma_120":6761.25},{"date":"2026-03-12","open":6200,"high":6200,"low":6120,"close":6130,"volume":816,"rsi_14":35.96,"sma_20":6659.5,"sma_60":8564.08,"sma_120":6768.5},{"date":"2026-03-13","open":6150,"high":6420,"low":6130,"close":6160,"volume":2090,"rsi_14":32.97,"sma_20":6626.5,"sma_60":8585.92,"sma_120":6776.08},{"date":"2026-03-16","open":6160,"high":6400,"low":6030,"close":6030,"volume":2478,"rsi_14":29.58,"sma_20":6579.0,"sma_60":8688.25,"sma_120":6825.5},{"date":"2026-03-17","open":6130,"high":6230,"low":6010,"close":6120,"volume":1160,"rsi_14":31.51,"sma_20":6528.0,"sma_60":8625.08,"sma_120":6793.92},{"date":"2026-03-18","open":6000,"high":6100,"low":6000,"close":6090,"volume":3273,"rsi_14":31.19,"sma_20":6474.5,"sma_60":8646.75,"sma_120":6803.33},{"date":"2026-03-19","open":6070,"high":6180,"low":6010,"close":6180,"volume":1658,"rsi_14":35.07,"sma_20":6432.5,"sma_60":8666.92,"sma_120":6814.21},{"date":"2026-03-20","open":6120,"high":6430,"low":6120,"close":6400,"volume":10174,"rsi_14":42.41,"sma_20":6405.0,"sma_60":8690.5,"sma_120":6825.92},{"date":"2026-03-23","open":6400,"high":6830,"low":6400,"close":6570,"volume":11289,"rsi_14":50.54,"sma_20":6378.0,"sma_60":8692.0,"sma_120":6840.12},{"date":"2026-03-24","open":6570,"high":6570,"low":5810,"close":5920,"volume":13526,"rsi_14":48.78,"sma_20":6314.5,"sma_60":8650.33,"sma_120":6847.12},{"date":"2026-03-25","open":5740,"high":5920,"low":5740,"close":5870,"volume":7494,"rsi_14":43.07,"sma_20":6248.0,"sma_60":8639.0,"sma_120":6854.46},{"date":"2026-03-26","open":6000,"high":6000,"low":5900,"close":5900,"volume":1464,"rsi_14":47.2,"sma_20":6183.0,"sma_60":8595.5,"sma_120":6862.46},{"date":"2026-03-27","open":5900,"high":5900,"low":5800,"close":5870,"volume":1471,"rsi_14":55.14,"sma_20":6124.5,"sma_60":8556.33,"sma_120":6869.46},{"date":"2026-03-30","open":5870,"high":5870,"low":5730,"close":5840,"volume":729,"rsi_14":52.17,"sma_20":6074.5,"sma_60":8537.17,"sma_120":6876.54},{"date":"2026-03-31","open":5920,"high":5920,"low":5650,"close":5650,"volume":2219,"rsi_14":34.81,"sma_20":6030.0,"sma_60":8487.83,"sma_120":6882.04},{"date":"2026-04-01","open":5650,"high":5950,"low":5000,"close":5440,"volume":19379,"rsi_14":32.31,"sma_20":6002.5,"sma_60":8392.0,"sma_120":6885.79},{"date":"2026-04-02","open":5490,"high":5490,"low":5110,"close":5190,"volume":6279,"rsi_14":27.65,"sma_20":5950.0,"sma_60":8292.0,"sma_120":6887.83},{"date":"2026-04-03","open":5150,"high":5250,"low":5150,"close":5240,"volume":4496,"rsi_14":31.1,"sma_20":5910.0,"sma_60":8137.0,"sma_120":6890.29},{"date":"2026-04-06","open":5310,"high":5310,"low":5210,"close":5210,"volume":2185,"rsi_14":27.59,"sma_20":5888.0,"sma_60":7908.83,"sma_120":6892.21},{"date":"2026-04-07","open":5310,"high":5310,"low":5190,"close":5190,"volume":2562,"rsi_14":27.72,"sma_20":5860.0,"sma_60":7680.33,"sma_120":6892.96},{"date":"2026-04-08","open":5280,"high":6740,"low":5280,"close":6740,"volume":31539,"rsi_14":58.05,"sma_20":5887.0,"sma_60":7572.17,"sma_120":6907.21},{"date":"2026-04-09","open":7750,"high":8760,"low":7750,"close":8760,"volume":92819,"rsi_14":72.35,"sma_20":6018.5,"sma_60":7541.0,"sma_120":6938.12},{"date":"2026-04-10","open":10140,"high":10150,"low":8090,"close":9000,"volume":165652,"rsi_14":72.71,"sma_20":6160.5,"sma_60":7506.33,"sma_120":6970.38},{"date":"2026-04-13","open":7880,"high":8340,"low":7750,"close":7760,"volume":66443,"rsi_14":65.49,"sma_20":6247.0,"sma_60":7438.0,"sma_120":6992.88},{"date":"2026-04-14","open":8430,"high":8850,"low":7810,"close":8500,"volume":54043,"rsi_14":69.83,"sma_20":6366.0,"sma_60":7354.67,"sma_120":7020.46},{"date":"2026-04-15","open":10470,"high":11050,"low":9010,"close":11050,"volume":506622,"rsi_14":78.14,"sma_20":6614.0,"sma_60":7353.0,"sma_120":7069.29},{"date":"2026-04-16","open":11050,"high":11050,"low":11050,"close":11050,"volume":0,"rsi_14":78.4,"sma_20":6857.5,"sma_60":7382.5,"sma_120":7117.88},{"date":"2026-04-17","open":10420,"high":11950,"low":9350,"close":10200,"volume":270629,"rsi_14":71.93,"sma_20":7047.5,"sma_60":7380.83,"sma_120":7157.62},{"date":"2026-04-20","open":9530,"high":9900,"low":9190,"close":9450,"volume":77319,"rsi_14":68.1,"sma_20":7191.5,"sma_60":7350.67,"sma_120":7192.62},{"date":"2026-04-21","open":9880,"high":12280,"low":9560,"close":12280,"volume":810131,"rsi_14":76.07,"sma_20":7509.5,"sma_60":7376.17,"sma_120":7251.71},{"date":"2026-04-22","open":12420,"high":12680,"low":10450,"close":12000,"volume":452593,"rsi_14":75.89,"sma_20":7816.0,"sma_60":7406.83,"sma_120":7309.62},{"date":"2026-04-23","open":12000,"high":15100,"low":11500,"close":12980,"volume":420611,"rsi_14":77.49,"sma_20":8170.0,"sma_60":7455.0,"sma_120":7375.71},{"date":"2026-04-24","open":13000,"high":13750,"low":12330,"close":12530,"volume":121128,"rsi_14":75.24,"sma_20":8503.0,"sma_60":7503.17,"sma_120":7438.12},{"date":"2026-04-27","open":12530,"high":12890,"low":11650,"close":12060,"volume":109437,"rsi_14":72.98,"sma_20":8814.0,"sma_60":7530.17,"sma_120":7496.71},{"date":"2026-04-28","open":12000,"high":14950,"low":11370,"close":12050,"volume":239922,"rsi_14":69.8,"sma_20":9134.0,"sma_60":7565.83,"sma_120":7555.54},{"date":"2026-04-29","open":11730,"high":12030,"low":11130,"close":11880,"volume":69181,"rsi_14":63.49,"sma_20":9456.0,"sma_60":7598.67,"sma_120":7652.29},{"date":"2026-04-30","open":11560,"high":12200,"low":11030,"close":11200,"volume":53232,"rsi_14":63.47,"sma_20":10480.5,"sma_60":7587.17,"sma_120":6961.42},{"date":"2026-05-04","open":11390,"high":11750,"low":10580,"close":10810,"volume":48219,"rsi_14":63.68,"sma_20":10035.0,"sma_60":7620.17,"sma_120":7939.08},{"date":"2026-05-06","open":10830,"high":11910,"low":10330,"close":11060,"volume":103133,"rsi_14":62.01,"sma_20":10327.5,"sma_60":7678.17,"sma_120":7990.67},{"date":"2026-05-07","open":13500,"high":14370,"low":12720,"close":14370,"volume":1538135,"rsi_14":64.54,"sma_20":10786.5,"sma_60":7794.17,"sma_120":8070.54},{"date":"2026-05-08","open":12940,"high":12940,"low":11850,"close":12100,"volume":150937,"rsi_14":53.83,"sma_20":11054.5,"sma_60":7878.5,"sma_120":8131.38},{"date":"2026-05-11","open":11000,"high":11340,"low":10960,"close":11000,"volume":82442,"rsi_14":52.87,"sma_20":11166.5,"sma_60":7948.17,"sma_120":8183.21},{"date":"2026-05-12","open":10800,"high":11180,"low":10120,"close":11180,"volume":38907,"rsi_14":56.47,"sma_20":11275.5,"sma_60":8020.83,"sma_120":8236.54},{"date":"2026-05-13","open":10520,"high":11180,"low":10350,"close":10590,"volume":43711,"rsi_14":42.41,"sma_20":11417.0,"sma_60":8081.0,"sma_120":8284.79},{"date":"2026-05-14","open":10590,"high":11000,"low":10300,"close":10860,"volume":25240,"rsi_14":44.87,"sma_20":11535.0,"sma_60":8143.0,"sma_120":8335.42},{"date":"2026-05-15","open":10860,"high":10860,"low":9600,"close":9600,"volume":32102,"rsi_14":35.18,"sma_20":11462.5,"sma_60":8183.67,"sma_120":8375.54},{"date":"2026-05-18","open":8990,"high":8990,"low":8400,"close":8410,"volume":24081,"rsi_14":33.03,"sma_20":11330.5,"sma_60":8206.83,"sma_120":8406.42},{"date":"2026-05-19","open":8420,"high":8420,"low":7830,"close":7980,"volume":13430,"rsi_14":33.14,"sma_20":11219.5,"sma_60":8224.0,"sma_120":8433.83},{"date":"2026-05-20","open":7350,"high":7550,"low":7100,"close":7300,"volume":20971,"rsi_14":31.4,"sma_20":11112.0,"sma_60":8227.17,"sma_120":8454.83},{"date":"2026-05-21","open":8400,"high":9490,"low":8400,"close":9490,"volume":28869,"rsi_14":41.92,"sma_20":10972.5,"sma_60":8265.5,"sma_120":8493.58},{"date":"2026-05-22","open":9500,"high":10870,"low":9490,"close":9520,"volume":67230,"rsi_14":44.06,"sma_20":10848.5,"sma_60":8304.17,"sma_120":8532.92},{"date":"2026-05-26","open":10480,"high":10480,"low":9270,"close":9530,"volume":34391,"rsi_14":45.35,"sma_20":10676.0,"sma_60":8343.0,"sma_120":8572.33},{"date":"2026-05-27","open":9300,"high":9300,"low":8670,"close":8780,"volume":9597,"rsi_14":42.01,"sma_20":10488.5,"sma_60":8372.0,"sma_120":8604.71},{"date":"2026-05-28","open":8860,"high":8860,"low":8250,"close":8500,"volume":10130,"rsi_14":23.86,"sma_20":10310.5,"sma_60":8399.67,"sma_120":8635.12},{"date":"2026-05-29","open":9370,"high":9500,"low":8800,"close":9500,"volume":26730,"rsi_14":36.95,"sma_20":10183.0,"sma_60":8449.0,"sma_120":8673.46},{"date":"2026-06-01","open":8800,"high":8800,"low":8400,"close":8400,"volume":17926,"rsi_14":36.95,"sma_20":10009.0,"sma_60":8489.17,"sma_120":8702.62},{"date":"2026-06-02","open":8400,"high":8400,"low":7500,"close":8050,"volume":13115,"rsi_14":34.55,"sma_20":9851.5,"sma_60":8519.33,"sma_120":8729.79},{"date":"2026-06-04","open":7800,"high":8630,"low":7800,"close":8410,"volume":8641,"rsi_14":38.99,"sma_20":9731.5,"sma_60":8558.83,"sma_120":8758.46},{"date":"2026-06-05","open":8120,"high":8120,"low":7700,"close":7740,"volume":16754,"rsi_14":34.85,"sma_20":9565.5,"sma_60":8593.67,"sma_120":8781.42},{"date":"2026-06-08","open":7110,"high":7450,"low":7110,"close":7330,"volume":11511,"rsi_14":37.99,"sma_20":9213.5,"sma_60":8620.0,"sma_120":8788.5},{"date":"2026-06-09","open":7400,"high":8600,"low":7400,"close":8320,"volume":31374,"rsi_14":49.51,"sma_20":9024.5,"sma_60":8655.33,"sma_120":8787.67},{"date":"2026-06-10","open":7790,"high":8320,"low":7790,"close":8010,"volume":11339,"rsi_14":50.16,"sma_20":8875.0,"sma_60":8686.67,"sma_120":8799.83},{"date":"2026-06-11","open":8020,"high":9010,"low":8010,"close":8360,"volume":17466,"rsi_14":56.02,"sma_20":8734.0,"sma_60":8723.33,"sma_120":8798.58},{"date":"2026-06-12","open":10850,"high":10850,"low":9840,"close":10300,"volume":51370,"rsi_14":54.74,"sma_20":8719.5,"sma_60":8794.5,"sma_120":8815.92},{"date":"2026-06-15","open":11500,"high":11500,"low":9660,"close":9660,"volume":46809,"rsi_14":50.76,"sma_20":8659.5,"sma_60":8853.5,"sma_120":8838.17},{"date":"2026-06-16","open":9020,"high":10500,"low":9020,"close":9700,"volume":51903,"rsi_14":50.92,"sma_20":8664.5,"sma_60":8913.67,"sma_120":8847.25},{"date":"2026-06-17","open":9810,"high":9810,"low":9100,"close":9140,"volume":23761,"rsi_14":63.36,"sma_20":8981.0,"sma_60":9324.17,"sma_120":8586.92},{"date":"2026-06-18","open":9030,"high":9030,"low":8470,"close":8470,"volume":26001,"rsi_14":49.84,"sma_20":8725.5,"sma_60":8997.5,"sma_120":8807.5},{"date":"2026-06-19","open":8390,"high":8390,"low":7700,"close":7720,"volume":18748,"rsi_14":40.26,"sma_20":8746.5,"sma_60":9016.67,"sma_120":8750.67},{"date":"2026-06-22","open":7100,"high":7780,"low":7100,"close":7400,"volume":9170,"rsi_14":44.02,"sma_20":8642.0,"sma_60":9041.33,"sma_120":8654.83},{"date":"2026-06-23","open":7600,"high":7600,"low":7160,"close":7160,"volume":8682,"rsi_14":44.61,"sma_20":8524.0,"sma_60":9062.83,"sma_120":8557.0},{"date":"2026-06-24","open":7550,"high":7900,"low":7090,"close":7200,"volume":20561,"rsi_14":42.37,"sma_20":8407.5,"sma_60":9084.5,"sma_120":8506.75},{"date":"2026-06-25","open":7170,"high":7900,"low":6800,"close":7010,"volume":20884,"rsi_14":45.1,"sma_20":8319.0,"sma_60":9103.5,"sma_120":8476.58},{"date":"2026-06-26","open":7110,"high":7240,"low":7000,"close":7100,"volume":12187,"rsi_14":48.39,"sma_20":8249.0,"sma_60":9124.5,"sma_120":8443.42},{"date":"2026-06-29","open":7120,"high":7550,"low":7120,"close":7490,"volume":7641,"rsi_14":43.64,"sma_20":8148.5,"sma_60":9155.17,"sma_120":8407.0},{"date":"2026-06-30","open":7840,"high":7840,"low":7070,"close":7250,"volume":6885,"rsi_14":44.12,"sma_20":8091.0,"sma_60":9185.33,"sma_120":8354.92},{"date":"2026-07-01","open":7270,"high":8290,"low":7270,"close":7850,"volume":28165,"rsi_14":46.2,"sma_20":8081.0,"sma_60":9229.67,"sma_120":8327.42},{"date":"2026-07-02","open":7620,"high":7940,"low":7620,"close":7620,"volume":10920,"rsi_14":23.2,"sma_20":8041.5,"sma_60":9269.33,"sma_120":8313.58},{"date":"2026-07-03","open":7900,"high":7900,"low":7300,"close":7500,"volume":4387,"rsi_14":25.89,"sma_20":8029.5,"sma_60":9307.5,"sma_120":8290.25},{"date":"2026-07-06","open":7400,"high":7630,"low":7100,"close":7320,"volume":7367,"rsi_14":24.24,"sma_20":8029.0,"sma_60":9343.0,"sma_120":8257.42},{"date":"2026-07-07","open":7140,"high":7200,"low":7000,"close":7030,"volume":7376,"rsi_14":25.75,"sma_20":7964.5,"sma_60":9347.83,"sma_120":8226.42},{"date":"2026-07-08","open":7040,"high":7050,"low":6780,"close":6780,"volume":5329,"rsi_14":28.5,"sma_20":7903.0,"sma_60":9314.83,"sma_120":8198.25},{"date":"2026-07-09","open":6810,"high":6900,"low":6780,"close":6780,"volume":3445,"rsi_14":35.22,"sma_20":7824.0,"sma_60":9277.83,"sma_120":8170.67},{"date":"2026-07-10","open":6780,"high":7250,"low":6780,"close":7250,"volume":4125,"rsi_14":47.75,"sma_20":7671.5,"sma_60":9269.33,"sma_120":8150.75},{"date":"2026-07-13","open":7400,"high":7400,"low":6980,"close":6980,"volume":610,"rsi_14":47.32,"sma_20":7537.5,"sma_60":9244.0,"sma_120":8121.92},{"date":"2026-07-14","open":6910,"high":6910,"low":6760,"close":6760,"volume":3457,"rsi_14":43.79,"sma_20":7390.5,"sma_60":9172.5,"sma_120":8095.67},{"date":"2026-07-15","open":6800,"high":6930,"low":6800,"close":6930,"volume":1434,"rsi_14":48.86,"sma_20":7280.0,"sma_60":9103.83,"sma_120":8070.83},{"date":"2026-07-16","open":6930,"high":7110,"low":6860,"close":7070,"volume":3826,"rsi_14":49.58,"sma_20":7210.0,"sma_60":9051.67,"sma_120":8048.42},{"date":"2026-07-20","open":7070,"high":7070,"low":6810,"close":6810,"volume":4324,"rsi_14":40.12,"sma_20":7164.5,"sma_60":9007.67,"sma_120":8024.75},{"date":"2026-07-21","open":6800,"high":6850,"low":6610,"close":6610,"volume":6581,"rsi_14":40.59,"sma_20":7125.0,"sma_60":8913.17,"sma_120":8005.75},{"date":"2026-07-22","open":6800,"high":6880,"low":6510,"close":6510,"volume":1978,"rsi_14":26.9,"sma_20":7092.5,"sma_60":8821.67,"sma_120":7989.17},{"date":"2026-07-23","open":6270,"high":6800,"low":6270,"close":6740,"volume":3698,"rsi_14":34.83,"sma_20":7069.5,"sma_60":8717.67,"sma_120":7973.17},{"date":"2026-07-24","open":6530,"high":6650,"low":6530,"close":6540,"volume":2202,"rsi_14":33.89,"sma_20":7046.0,"sma_60":8617.83,"sma_120":7956.75},{"date":"2026-07-27","open":6580,"high":6630,"low":6500,"close":6580,"volume":3663,"rsi_14":36.97,"sma_20":7020.0,"sma_60":8526.5,"sma_120":7941.33},{"date":"2026-07-28","open":6580,"high":6580,"low":6110,"close":6110,"volume":2530,"rsi_14":34.77,"sma_20":6951.0,"sma_60":8427.5,"sma_120":7924.75},{"date":"2026-07-29","open":6410,"high":6410,"low":5750,"close":5750,"volume":2245,"rsi_14":33.55,"sma_20":6876.0,"sma_60":8325.33,"sma_120":7909.75},{"date":"2026-07-30","open":5750,"high":6190,"low":5750,"close":6130,"volume":2511,"rsi_14":40.74,"sma_20":6790.0,"sma_60":8240.83,"sma_120":7901.67},{"date":"2026-07-31","open":6100,"high":6280,"low":6100,"close":6170,"volume":10581,"rsi_14":32.47,"sma_20":6717.5,"sma_60":8163.5,"sma_120":7891.83},{"date":"2026-08-03","open":6170,"high":6170,"low":6060,"close":6060,"volume":3195,"rsi_14":34.25,"sma_20":6645.5,"sma_60":8080.17,"sma_120":7879.17},{"date":"2026-08-04","open":6020,"high":6340,"low":6020,"close":6340,"volume":834,"rsi_14":42.95,"sma_20":6596.5,"sma_60":7946.33,"sma_120":7870.25},{"date":"2026-08-05","open":6600,"high":6600,"low":6360,"close":6460,"volume":1487,"rsi_14":41.98,"sma_20":6568.0,"sma_60":7852.33,"sma_120":7865.42},{"date":"2026-08-06","open":6460,"high":6690,"low":6320,"close":6690,"volume":1120,"rsi_14":43.71,"sma_20":6563.5,"sma_60":7780.5,"sma_120":7864.33},{"date":"2026-08-07","open":6400,"high":6690,"low":6400,"close":6600,"volume":1497,"rsi_14":46.32,"sma_20":6554.5,"sma_60":7704.17,"sma_120":7862.5},{"date":"2026-08-10","open":6780,"high":6780,"low":6410,"close":6570,"volume":280,"rsi_14":49.25,"sma_20":6520.5,"sma_60":7637.17,"sma_120":7859.08},{"date":"2026-08-11","open":6410,"high":6680,"low":6410,"close":6660,"volume":602,"rsi_14":52.81,"sma_20":6504.5,"sma_60":7567.17,"sma_120":7855.08},{"date":"2026-08-12","open":6500,"high":6670,"low":6500,"close":6530,"volume":1561,"rsi_14":45.91,"sma_20":6493.0,"sma_60":7516.0,"sma_120":7849.83},{"date":"2026-08-13","open":6460,"high":6930,"low":6460,"close":6600,"volume":1202,"rsi_14":51.23,"sma_20":6476.5,"sma_60":7485.83,"sma_120":7846.33},{"date":"2026-08-14","open":6600,"high":6940,"low":6600,"close":6600,"volume":991,"rsi_14":50.42,"sma_20":6453.0,"sma_60":7462.83,"sma_120":7843.42},{"date":"2026-08-18","open":6600,"high":6600,"low":6300,"close":6300,"volume":3963,"rsi_14":54.26,"sma_20":6427.5,"sma_60":7446.17,"sma_120":7836.67},{"date":"2026-08-19","open":6300,"high":6450,"low":6230,"close":6450,"volume":471,"rsi_14":67.33,"sma_20":6419.5,"sma_60":7395.5,"sma_120":7830.5},{"date":"2026-08-20","open":6450,"high":6620,"low":6430,"close":6490,"volume":517,"rsi_14":60.71,"sma_20":6418.5,"sma_60":7345.0,"sma_120":7824.58},{"date":"2026-08-21","open":6700,"high":6700,"low":6310,"close":6400,"volume":1068,"rsi_14":56.65,"sma_20":6401.5,"sma_60":7292.83,"sma_120":7817.92},{"date":"2026-08-24","open":6600,"high":6600,"low":6370,"close":6470,"volume":1472,"rsi_14":62.13,"sma_20":6398.0,"sma_60":7254.33,"sma_120":7813.17},{"date":"2026-08-25","open":6670,"high":6670,"low":6400,"close":6450,"volume":376,"rsi_14":53.85,"sma_20":6391.5,"sma_60":7220.17,"sma_120":7809.92},{"date":"2026-08-26","open":6560,"high":6600,"low":6420,"close":6600,"volume":2418,"rsi_14":54.79,"sma_20":6416.0,"sma_60":7171.83,"sma_120":7810.42},{"date":"2026-08-27","open":6550,"high":6690,"low":6390,"close":6520,"volume":9184,"rsi_14":43.51,"sma_20":6454.5,"sma_60":7140.5,"sma_120":7814.83},{"date":"2026-08-28","open":7480,"high":7480,"low":6710,"close":6760,"volume":25303,"rsi_14":55.48,"sma_20":6486.0,"sma_60":7119.0,"sma_120":7819.17},{"date":"2026-08-31","open":6620,"high":6620,"low":6500,"close":6560,"volume":5658,"rsi_14":49.69,"sma_20":6505.5,"sma_60":7088.17,"sma_120":7823.5},{"date":"2026-09-01","open":6760,"high":6760,"low":6430,"close":6480,"volume":2840,"rsi_14":44.44,"sma_20":6526.5,"sma_60":7067.17,"sma_120":7830.42},{"date":"2026-09-02","open":6370,"high":6370,"low":6280,"close":6300,"volume":3706,"rsi_14":43.11,"sma_20":6524.5,"sma_60":7050.0,"sma_120":7835.0},{"date":"2026-09-03","open":6490,"high":6490,"low":6320,"close":6320,"volume":2102,"rsi_14":41.36,"sma_20":6517.5,"sma_60":7016.67,"sma_120":7836.0},{"date":"2026-09-04","open":6210,"high":6450,"low":6210,"close":6450,"volume":2623,"rsi_14":45.71,"sma_20":6505.5,"sma_60":6990.67,"sma_120":7838.67},{"date":"2026-09-07","open":6360,"high":6400,"low":6290,"close":6340,"volume":1791,"rsi_14":51.28,"sma_20":6492.5,"sma_60":6957.0,"sma_120":7840.17},{"date":"2026-09-08","open":6340,"high":6410,"low":6280,"close":6340,"volume":676,"rsi_14":46.1,"sma_20":6481.0,"sma_60":6891.0,"sma_120":7842.75},{"date":"2026-09-09","open":6340,"high":6520,"low":6310,"close":6370,"volume":309,"rsi_14":45.71,"sma_20":6466.5,"sma_60":6836.17,"sma_120":7844.83},{"date":"2026-09-10","open":6520,"high":6520,"low":6220,"close":6270,"volume":987,"rsi_14":45.39,"sma_20":6453.5,"sma_60":6779.0,"sma_120":7846.33},{"date":"2026-09-11","open":6280,"high":6400,"low":6220,"close":6400,"volume":758,"rsi_14":47.62,"sma_20":6443.5,"sma_60":6733.33,"sma_120":7848.17},{"date":"2026-09-14","open":6260,"high":6590,"low":6260,"close":6500,"volume":305,"rsi_14":51.61,"sma_20":6438.5,"sma_60":6700.5,"sma_120":7849.0},{"date":"2026-09-15","open":6500,"high":6500,"low":6200,"close":6230,"volume":4671,"rsi_14":38.92,"sma_20":6435.0,"sma_60":6675.67,"sma_120":7846.17},{"date":"2026-09-16","open":6200,"high":6220,"low":6180,"close":6180,"volume":521,"rsi_14":39.63,"sma_20":6421.5,"sma_60":6655.33,"sma_120":7848.33},{"date":"2026-09-17","open":6180,"high":6310,"low":6180,"close":6310,"volume":1251,"rsi_14":35.29,"sma_20":6412.5,"sma_60":6641.17,"sma_120":7852.0},{"date":"2026-09-18","open":6230,"high":6460,"low":6230,"close":6430,"volume":568,"rsi_14":45.52,"sma_20":6414.0,"sma_60":6628.33,"sma_120":7856.42},{"date":"2026-09-21","open":6430,"high":6430,"low":6220,"close":6390,"volume":885,"rsi_14":46.81,"sma_20":6410.0,"sma_60":6618.0,"sma_120":7860.75},{"date":"2026-09-22","open":6390,"high":6390,"low":6240,"close":6270,"volume":378,"rsi_14":48.89,"sma_20":6401.0,"sma_60":6604.17,"sma_120":7864.33},{"date":"2026-09-23","open":6270,"high":6270,"low":6220,"close":6250,"volume":1156,"rsi_14":47.41,"sma_20":6383.5,"sma_60":6583.5,"sma_120":7869.33},{"date":"2026-09-28","open":6140,"high":6230,"low":6140,"close":6220,"volume":1144,"rsi_14":40.8,"sma_20":6368.5,"sma_60":6566.33,"sma_120":7875.83},{"date":"2026-09-29","open":6220,"high":6220,"low":6070,"close":6070,"volume":501,"rsi_14":39.53,"sma_20":6334.0,"sma_60":6536.67,"sma_120":7883.17},{"date":"2026-09-30","open":6070,"high":6190,"low":6020,"close":6110,"volume":631,"rsi_14":41.35,"sma_20":6311.5,"sma_60":6511.5,"sma_120":7890.42},{"date":"2026-10-01","open":6170,"high":6250,"low":6020,"close":6170,"volume":1325,"rsi_14":42.65,"sma_20":6296.0,"sma_60":6489.33,"sma_120":7898.42},{"date":"2026-10-02","open":6170,"high":6270,"low":6170,"close":6170,"volume":1704,"rsi_14":46.03,"sma_20":6289.5,"sma_60":6470.17,"sma_120":7906.58},{"date":"2026-10-06","open":6050,"high":6290,"low":6050,"close":6180,"volume":414,"rsi_14":40.35,"sma_20":6282.5,"sma_60":6456.0,"sma_120":7901.92},{"date":"2026-10-07","open":6180,"high":6180,"low":6000,"close":6010,"volume":2839,"rsi_14":29.75,"sma_20":6260.5,"sma_60":6443.17,"sma_120":7879.0},{"date":"2026-10-08","open":6010,"high":6070,"low":6010,"close":6030,"volume":423,"rsi_14":39.58,"sma_20":6245.0,"sma_60":6430.67,"sma_120":7854.25},{"date":"2026-10-12","open":6030,"high":6030,"low":5910,"close":5910,"volume":814,"rsi_14":36.89,"sma_20":6223.5,"sma_60":6408.33,"sma_120":7838.83},{"date":"2026-10-13","open":5810,"high":5810,"low":5360,"close":5740,"volume":1478,"rsi_14":23.36,"sma_20":6192.0,"sma_60":6387.67,"sma_120":7815.83},{"date":"2026-10-14","open":5860,"high":5910,"low":5610,"close":5900,"volume":864,"rsi_14":26.13,"sma_20":6173.5,"sma_60":6373.33,"sma_120":7772.92},{"date":"2026-10-15","open":6080,"high":6080,"low":5790,"close":5790,"volume":328,"rsi_14":24.58,"sma_20":6143.0,"sma_60":6354.33,"sma_120":7729.08},{"date":"2026-10-16","open":5800,"high":6000,"low":5790,"close":5790,"volume":814,"rsi_14":27.36,"sma_20":6107.5,"sma_60":6333.0,"sma_120":7692.33},{"date":"2026-10-19","open":5810,"high":6200,"low":5800,"close":5800,"volume":2304,"rsi_14":28.57,"sma_20":6086.0,"sma_60":6316.17,"sma_120":7661.92},{"date":"2026-10-20","open":6000,"high":6000,"low":5690,"close":5700,"volume":1740,"rsi_14":26.79,"sma_20":6062.0,"sma_60":6301.0,"sma_120":7607.08},{"date":"2026-10-21","open":5590,"high":5680,"low":5580,"close":5580,"volume":6603,"rsi_14":27.52,"sma_20":6025.5,"sma_60":6285.5,"sma_120":7553.58},{"date":"2026-10-22","open":5600,"high":5610,"low":5520,"close":5600,"volume":1236,"rsi_14":26.17,"sma_20":5984.0,"sma_60":6266.5,"sma_120":7492.08},{"date":"2026-10-23","open":5770,"high":5770,"low":5710,"close":5710,"volume":575}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.69,"ttm_eps":null,"close":3565.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.23,"ttm_eps":null,"close":7141.4263},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.1,"pbr":2.69,"ttm_eps":null,"close":4430.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.07,"pbr":3.33,"ttm_eps":null,"close":5070.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":0.33,"pbr":4.64,"ttm_eps":null,"close":5930.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.13,"ttm_eps":null,"close":5190.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":42.02,"pbr":6.72,"ttm_eps":null,"close":13500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.83,"pbr":2.8,"ttm_eps":null,"close":5650.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.03,"pbr":3.72,"ttm_eps":null,"close":7250.0}],"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":"태영건설우","phase":"above-fold","symbol_resolved":true}