{"status":"ok","report":{"price_analysis":{"current":5380.0,"change_1d":-1.1,"change_7d":0.9,"change_30d":0.4,"high_30d":5930.0,"low_30d":5050.0,"position_in_range":38.0,"support":5138.0,"resistance":5842.0},"summary":"금강공업우(014285)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 31.71억. 현재가 5,380원, 전일 대비 -1.1%, 30일 +0.4%. ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 58.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.1%입니다. 시가총액 31.71억. 매출 8182.24억, 영업이익 306.26억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":2.06,"eps":-278.0616497970697,"revenue":818223819739.0,"operating_income":30626128139.0,"net_income":-8317516597.0,"market_cap":3170686860,"profit_margin":-1.02,"roa":0.83,"operating_margin":3.74,"gross_margin":20.19,"debt_ratio":1.4698503641923502,"total_assets":1315314575351.0,"total_equity":532548284876.0,"total_debt":782766290475.0,"dividend_yield":2.19,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(-29.39)가 시그널선(-14.54)을 하회합니다(데드크로스). SMA20 5487, SMA60 5444 — 혼조세입니다. 볼린저밴드 5090~5884 (현재 위치 37%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.03585657370518,"macd":-29.38562983561951,"macd_signal":-14.544492807622998,"sma_20":5487.0,"sma_60":5444.166666666667,"bb_upper":5883.640895521377,"bb_lower":5090.359104478623,"atr_14":260.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -58.00, 기관 순매수 0.00. 30일 누적: 외국인 40.00, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-58.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":-50.0,"institution_net":0.0,"retail_net":50.0},{"date":"2026-10-19","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-10-14","foreign_net":24.0,"institution_net":0.0,"retail_net":-24.0},{"date":"2026-10-13","foreign_net":19.0,"institution_net":0.0,"retail_net":-19.0},{"date":"2026-10-12","foreign_net":16.0,"institution_net":0.0,"retail_net":-16.0},{"date":"2026-10-08","foreign_net":-52.0,"institution_net":0.0,"retail_net":52.0},{"date":"2026-10-07","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-10-06","foreign_net":25.0,"institution_net":0.0,"retail_net":-25.0},{"date":"2026-10-02","foreign_net":19.0,"institution_net":0.0,"retail_net":-19.0},{"date":"2026-10-01","foreign_net":-8.0,"institution_net":0.0,"retail_net":8.0},{"date":"2026-09-30","foreign_net":9.0,"institution_net":0.0,"retail_net":-9.0},{"date":"2026-09-29","foreign_net":15.0,"institution_net":0.0,"retail_net":-15.0},{"date":"2026-09-28","foreign_net":-6.0,"institution_net":0.0,"retail_net":6.0},{"date":"2026-09-23","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-22","foreign_net":7.0,"institution_net":0.0,"retail_net":-7.0},{"date":"2026-09-21","foreign_net":-3.0,"institution_net":0.0,"retail_net":3.0},{"date":"2026-09-18","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":4.0,"institution_net":0.0,"retail_net":-4.0},{"date":"2026-09-15","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-14","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-09-11","foreign_net":6.0,"institution_net":0.0,"retail_net":-6.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-09","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-08","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0}],"periods":{"d1":{"foreign_net":-1.0,"institution_net":0,"retail_net":1.0},"d3":{"foreign_net":-2.0,"institution_net":0,"retail_net":2.0},"d7":{"foreign_net":-53.0,"institution_net":0,"retail_net":53.0},"d14":{"foreign_net":5.0,"institution_net":0,"retail_net":-5.0},"d30":{"foreign_net":40.0,"institution_net":0,"retail_net":-40.0}}},"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":"적자 (EPS -278, PBR 0.30x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -278원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +16.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.5,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":35.9,"unit":"%","percentile":77,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.0,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"unit":"%","percentile":51,"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":22,"summary":"순차입금비율 1.5x","metrics":[{"name":"순차입금비율","value":1.47,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -278, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +16.5%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.06,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.47,"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":20.19,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":1.54,"per_5y_low":0.13,"per_5y_avg":0.52,"per_percentile":null,"pbr_5y_high":0.6,"pbr_5y_low":0.32,"pbr_5y_avg":0.44,"pbr_percentile":0.0,"per_5y_median":0.24,"pbr_5y_median":0.42,"history":[{"quarter":"2024-Q2","per":0.13,"pbr":0.52},{"quarter":"2024-Q3","per":0.18,"pbr":0.46},{"quarter":"2024-Q4","per":0.24,"pbr":0.4},{"quarter":"2025-Q1","per":0.49,"pbr":0.39},{"quarter":"2025-Q2","per":1.54,"pbr":0.42},{"quarter":"2025-Q3","per":null,"pbr":0.45},{"quarter":"2025-Q4","per":null,"pbr":0.6},{"quarter":"2026-Q1","per":null,"pbr":0.39},{"quarter":"2026-Q2","per":null,"pbr":0.32},{"quarter":"현재","per":null,"pbr":0.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8480.5713,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7645.1431,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6646.0952,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6566.8569,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6933.3335,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7547.4287,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":0.13,"eps":62906.38,"close":8480.57,"source":"reported"},{"date":"2024-07","per":0.13,"eps":62906.38,"close":8257.14,"source":"reported"},{"date":"2024-08","per":0.13,"eps":62906.38,"close":7868.57,"source":"reported"},{"date":"2024-09","per":0.18,"eps":42023.3,"close":7645.14,"source":"reported"},{"date":"2024-10","per":0.16,"eps":42023.3,"close":6800.0,"source":"reported"},{"date":"2024-11","per":0.14,"eps":42023.3,"close":6032.57,"source":"reported"},{"date":"2024-12","per":0.24,"eps":27497.06,"close":6646.1,"source":"reported"},{"date":"2025-01","per":0.25,"eps":27497.06,"close":6883.81,"source":"reported"},{"date":"2025-02","per":0.22,"eps":27497.06,"close":6170.67,"source":"reported"},{"date":"2025-03","per":0.49,"eps":13501.43,"close":6566.86,"source":"reported"},{"date":"2025-04","per":0.52,"eps":13501.43,"close":7081.9,"source":"reported"},{"date":"2025-05","per":0.5,"eps":13501.43,"close":6715.43,"source":"reported"},{"date":"2025-06","per":1.54,"eps":4513.35,"close":6933.33,"source":"reported"},{"date":"2025-07","per":1.56,"eps":4513.35,"close":7032.38,"source":"reported"},{"date":"2025-08","per":1.53,"eps":4513.35,"close":6913.52,"source":"reported"}],"trailing_per_history_meta":{"avg":0.51,"std":0.53,"upper_1sd":1.05,"lower_1sd":0.0,"current":1.53,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.19,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.47,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.19,"summary":"배당수익률 2.19%","metrics":[{"name":"배당수익률","value":2.19,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:01:14.837329+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.020595813280205908,"dividend_yield":null,"eps":272.0,"revenue":229092311773.0,"operating_income":17990210708.0,"net_income":10968265038.0,"market_cap":null,"profit_margin":0.047877054245574556,"operating_margin":0.07852821672089068,"roa":0.008338891124256757,"gross_margin":0.20187061862130332,"total_equity":532548284876.0,"total_assets":1315314575351.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.28,"pbr":0.31,"roe":0.033449075452909566,"dividend_yield":2.19,"eps":573.26,"revenue":196667640593.0,"operating_income":13239252102.0,"net_income":17151637205.0,"market_cap":null,"profit_margin":0.08721128271678914,"operating_margin":0.06731789765759373,"roa":0.01378929834779943,"gross_margin":0.19612429638499904,"total_equity":512768648244.0,"total_assets":1243836834362.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":-0.06189273566252565,"dividend_yield":null,"eps":-52268.64,"revenue":187189934794.0,"operating_income":-563966054.0,"net_income":-30831961659.0,"market_cap":null,"profit_margin":-0.1647095058445859,"operating_margin":-0.003012801167010593,"roa":-0.025953013593335777,"gross_margin":null,"total_equity":498151541194.0,"total_assets":1187991581329.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":0.32,"roe":-0.011106856304574794,"dividend_yield":null,"eps":-187.35,"revenue":205273932579.0,"operating_income":-39368617.0,"net_income":-5605457181.0,"market_cap":null,"profit_margin":-0.027307204137294594,"operating_margin":-0.00019178575918230107,"roa":-0.004595655980563335,"gross_margin":null,"total_equity":504684406396.0,"total_assets":1219729502101.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":0.32,"roe":-0.006545045870189313,"dividend_yield":null,"eps":-109.15,"revenue":211821386999.0,"operating_income":4038541561.0,"net_income":-3265801752.0,"market_cap":null,"profit_margin":-0.015417714888324368,"operating_margin":0.01906578754023108,"roa":-0.0027059775784534835,"gross_margin":null,"total_equity":498973088466.0,"total_assets":1206884261719.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":67.74,"pbr":0.31,"roe":0.004641498238882527,"dividend_yield":null,"eps":78.53,"revenue":197870760430.0,"operating_income":7062188138.0,"net_income":2349679152.0,"market_cap":null,"profit_margin":0.011874817415639524,"operating_margin":0.0356909132135183,"roa":0.0019753251062960137,"gross_margin":null,"total_equity":506232908227.0,"total_assets":1189515156017.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":null,"per":249.88,"pbr":0.32,"roe":0.0012756026009946339,"dividend_yield":null,"eps":21.29,"revenue":208874596164.0,"operating_income":4967547369.0,"net_income":636957289.0,"market_cap":null,"profit_margin":0.0030494722704329565,"operating_margin":0.02378243912964734,"roa":0.0005482035481528061,"gross_margin":null,"total_equity":499338342916.0,"total_assets":1161899245538.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.005372688036066471,"dividend_yield":null,"eps":4522.68,"revenue":193709012182.0,"operating_income":5765459339.0,"net_income":2667818495.0,"market_cap":null,"profit_margin":0.01377229931095535,"operating_margin":0.029763505962144093,"roa":0.0022859625211243927,"gross_margin":null,"total_equity":496551907926.0,"total_assets":1167043847109.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":null,"per":null,"pbr":null,"roe":0.010635188958161403,"dividend_yield":null,"eps":8878.93,"revenue":189474926171.0,"operating_income":8672816113.0,"net_income":5237459255.0,"market_cap":null,"profit_margin":0.027641964880742182,"operating_margin":0.04577289612015911,"roa":0.004517419885076878,"gross_margin":null,"total_equity":492465086949.0,"total_assets":1159391729846.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":0.017288442136102644,"dividend_yield":null,"eps":14074.16,"revenue":209293477937.0,"operating_income":13642379238.0,"net_income":8301995703.0,"market_cap":null,"profit_margin":0.03966676737771545,"operating_margin":0.0651830117807423,"roa":0.007228675113028212,"gross_margin":null,"total_equity":480204962231.0,"total_assets":1148480955803.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":null,"per":null,"pbr":null,"roe":0.017971383106056234,"dividend_yield":null,"eps":14547.53,"revenue":220949284909.0,"operating_income":13632431851.0,"net_income":8581226798.0,"market_cap":null,"profit_margin":0.03883799307852143,"operating_margin":0.061699370770150454,"roa":0.007590864140662246,"gross_margin":null,"total_equity":477493955104.0,"total_assets":1130467709471.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":null,"per":null,"pbr":null,"roe":0.031689078030682286,"dividend_yield":null,"eps":25405.76,"revenue":211036440632.0,"operating_income":18935768093.0,"net_income":14986223534.0,"market_cap":null,"profit_margin":0.0710124919142879,"operating_margin":0.08972748041187689,"roa":0.013163738692398935,"gross_margin":null,"total_equity":472914469758.0,"total_assets":1138447357866.0}],"current_price":5380.0,"change_pct":-1.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6530.0},{"date":"2016-10-25","close":6230.0},{"date":"2016-10-26","close":6210.0},{"date":"2016-10-27","close":6260.0},{"date":"2016-10-28","close":6400.0},{"date":"2016-10-31","close":8320.0},{"date":"2016-11-01","close":10800.0},{"date":"2016-11-02","close":12060.0},{"date":"2016-11-03","close":11960.0},{"date":"2016-11-04","close":10580.0},{"date":"2016-11-07","close":10660.0},{"date":"2016-11-08","close":12980.0},{"date":"2016-11-09","close":14200.0},{"date":"2016-11-10","close":13900.0},{"date":"2016-11-11","close":13480.0},{"date":"2016-11-14","close":12840.0},{"date":"2016-11-15","close":12700.0},{"date":"2016-11-16","close":12680.0},{"date":"2016-11-17","close":14360.0},{"date":"2016-11-18","close":13560.0},{"date":"2016-11-21","close":12640.0},{"date":"2016-11-22","close":13180.0},{"date":"2016-11-23","close":13320.0},{"date":"2016-11-24","close":12840.0},{"date":"2016-11-25","close":12340.0},{"date":"2016-11-28","close":10660.0},{"date":"2016-11-29","close":10300.0},{"date":"2016-11-30","close":10300.0},{"date":"2016-12-01","close":9510.0},{"date":"2016-12-02","close":9800.0},{"date":"2016-12-05","close":9430.0},{"date":"2016-12-06","close":9410.0},{"date":"2016-12-07","close":8980.0},{"date":"2016-12-08","close":8930.0},{"date":"2016-12-09","close":8970.0},{"date":"2016-12-12","close":8900.0},{"date":"2016-12-13","close":11220.0},{"date":"2016-12-14","close":9940.0},{"date":"2016-12-15","close":9650.0},{"date":"2016-12-16","close":9330.0},{"date":"2016-12-19","close":9460.0},{"date":"2016-12-20","close":9520.0},{"date":"2016-12-21","close":9260.0},{"date":"2016-12-22","close":9260.0},{"date":"2016-12-23","close":9190.0},{"date":"2016-12-26","close":9250.0},{"date":"2016-12-27","close":8920.0},{"date":"2016-12-28","close":8750.0},{"date":"2016-12-29","close":8620.0},{"date":"2017-01-02","close":8950.0},{"date":"2017-01-03","close":8840.0},{"date":"2017-01-04","close":8800.0},{"date":"2017-01-05","close":8800.0},{"date":"2017-01-06","close":8850.0},{"date":"2017-01-09","close":8680.0},{"date":"2017-01-10","close":8650.0},{"date":"2017-01-11","close":8730.0},{"date":"2017-01-12","close":8590.0},{"date":"2017-01-13","close":8580.0},{"date":"2017-01-16","close":9620.0},{"date":"2017-01-17","close":8940.0},{"date":"2017-01-18","close":8960.0},{"date":"2017-01-19","close":9330.0},{"date":"2017-01-20","close":9300.0},{"date":"2017-01-23","close":8990.0},{"date":"2017-01-24","close":8840.0},{"date":"2017-01-25","close":8880.0},{"date":"2017-01-26","close":8850.0},{"date":"2017-01-31","close":8990.0},{"date":"2017-02-01","close":8720.0},{"date":"2017-02-02","close":8400.0},{"date":"2017-02-03","close":8240.0},{"date":"2017-02-06","close":7950.0},{"date":"2017-02-07","close":7850.0},{"date":"2017-02-08","close":7840.0},{"date":"2017-02-09","close":7700.0},{"date":"2017-02-10","close":7440.0},{"date":"2017-02-13","close":7560.0},{"date":"2017-02-14","close":7670.0},{"date":"2017-02-15","close":7620.0},{"date":"2017-02-16","close":7550.0},{"date":"2017-02-17","close":7510.0},{"date":"2017-02-20","close":7700.0},{"date":"2017-02-21","close":7760.0},{"date":"2017-02-22","close":7610.0},{"date":"2017-02-23","close":7720.0},{"date":"2017-02-24","close":7610.0},{"date":"2017-02-27","close":7530.0},{"date":"2017-02-28","close":7580.0},{"date":"2017-03-02","close":7300.0},{"date":"2017-03-03","close":7270.0},{"date":"2017-03-06","close":7390.0},{"date":"2017-03-07","close":7590.0},{"date":"2017-03-08","close":7560.0},{"date":"2017-03-09","close":8250.0},{"date":"2017-03-10","close":7650.0},{"date":"2017-03-13","close":8040.0},{"date":"2017-03-14","close":8040.0},{"date":"2017-03-15","close":7840.0},{"date":"2017-03-16","close":7910.0},{"date":"2017-03-17","close":7650.0},{"date":"2017-03-20","close":7550.0},{"date":"2017-03-21","close":7630.0},{"date":"2017-03-22","close":7420.0},{"date":"2017-03-23","close":7370.0},{"date":"2017-03-24","close":7700.0},{"date":"2017-03-27","close":7830.0},{"date":"2017-03-28","close":7600.0},{"date":"2017-03-29","close":7640.0},{"date":"2017-03-30","close":7700.0},{"date":"2017-03-31","close":7950.0},{"date":"2017-04-03","close":8790.0},{"date":"2017-04-04","close":8420.0},{"date":"2017-04-05","close":8170.0},{"date":"2017-04-06","close":7980.0},{"date":"2017-04-07","close":8000.0},{"date":"2017-04-10","close":7680.0},{"date":"2017-04-11","close":7720.0},{"date":"2017-04-12","close":7880.0},{"date":"2017-04-13","close":7750.0},{"date":"2017-04-14","close":7710.0},{"date":"2017-04-17","close":8360.0},{"date":"2017-04-18","close":8600.0},{"date":"2017-04-19","close":8420.0},{"date":"2017-04-20","close":8530.0},{"date":"2017-04-21","close":8490.0},{"date":"2017-04-24","close":8220.0},{"date":"2017-04-25","close":8200.0},{"date":"2017-04-26","close":8240.0},{"date":"2017-04-27","close":8270.0},{"date":"2017-04-28","close":8300.0},{"date":"2017-05-02","close":7950.0},{"date":"2017-05-04","close":7960.0},{"date":"2017-05-08","close":7800.0},{"date":"2017-05-10","close":8370.0},{"date":"2017-05-11","close":8020.0},{"date":"2017-05-12","close":8060.0},{"date":"2017-05-15","close":8040.0},{"date":"2017-05-16","close":7940.0},{"date":"2017-05-17","close":7860.0},{"date":"2017-05-18","close":7740.0},{"date":"2017-05-19","close":7750.0},{"date":"2017-05-22","close":7980.0},{"date":"2017-05-23","close":8200.0},{"date":"2017-05-24","close":8790.0},{"date":"2017-05-25","close":8540.0},{"date":"2017-05-26","close":8350.0},{"date":"2017-05-29","close":8300.0},{"date":"2017-05-30","close":8260.0},{"date":"2017-05-31","close":8500.0},{"date":"2017-06-01","close":8430.0},{"date":"2017-06-02","close":8440.0},{"date":"2017-06-05","close":8200.0},{"date":"2017-06-07","close":8240.0},{"date":"2017-06-08","close":8140.0},{"date":"2017-06-09","close":8090.0},{"date":"2017-06-12","close":8050.0},{"date":"2017-06-13","close":8200.0},{"date":"2017-06-14","close":8340.0},{"date":"2017-06-15","close":8350.0},{"date":"2017-06-16","close":8350.0},{"date":"2017-06-19","close":8260.0},{"date":"2017-06-20","close":8000.0},{"date":"2017-06-21","close":8000.0},{"date":"2017-06-22","close":8000.0},{"date":"2017-06-23","close":7920.0},{"date":"2017-06-26","close":7840.0},{"date":"2017-06-27","close":7720.0},{"date":"2017-06-28","close":7790.0},{"date":"2017-06-29","close":7670.0},{"date":"2017-06-30","close":7770.0},{"date":"2017-07-03","close":7740.0},{"date":"2017-07-04","close":7580.0},{"date":"2017-07-05","close":7660.0},{"date":"2017-07-06","close":7680.0},{"date":"2017-07-07","close":7740.0},{"date":"2017-07-10","close":7660.0},{"date":"2017-07-11","close":7470.0},{"date":"2017-07-12","close":7310.0},{"date":"2017-07-13","close":7330.0},{"date":"2017-07-14","close":7310.0},{"date":"2017-07-17","close":7270.0},{"date":"2017-07-18","close":7300.0},{"date":"2017-07-19","close":7300.0},{"date":"2017-07-20","close":7330.0},{"date":"2017-07-21","close":7320.0},{"date":"2017-07-24","close":7300.0},{"date":"2017-07-25","close":7170.0},{"date":"2017-07-26","close":7190.0},{"date":"2017-07-27","close":7160.0},{"date":"2017-07-28","close":7160.0},{"date":"2017-07-31","close":7160.0},{"date":"2017-08-01","close":7480.0},{"date":"2017-08-02","close":7480.0},{"date":"2017-08-03","close":7720.0},{"date":"2017-08-04","close":7810.0},{"date":"2017-08-07","close":7710.0},{"date":"2017-08-08","close":7700.0},{"date":"2017-08-09","close":7660.0},{"date":"2017-08-10","close":7740.0},{"date":"2017-08-11","close":7500.0},{"date":"2017-08-14","close":7440.0},{"date":"2017-08-16","close":7520.0},{"date":"2017-08-17","close":7580.0},{"date":"2017-08-18","close":7600.0},{"date":"2017-08-21","close":7570.0},{"date":"2017-08-22","close":7530.0},{"date":"2017-08-23","close":7530.0},{"date":"2017-08-24","close":7460.0},{"date":"2017-08-25","close":7600.0},{"date":"2017-08-28","close":7600.0},{"date":"2017-08-29","close":7570.0},{"date":"2017-08-30","close":7700.0},{"date":"2017-08-31","close":7590.0},{"date":"2017-09-01","close":7630.0},{"date":"2017-09-04","close":7500.0},{"date":"2017-09-05","close":7340.0},{"date":"2017-09-06","close":7140.0},{"date":"2017-09-07","close":7250.0},{"date":"2017-09-08","close":7340.0},{"date":"2017-09-11","close":7490.0},{"date":"2017-09-12","close":7460.0},{"date":"2017-09-13","close":7410.0},{"date":"2017-09-14","close":7400.0},{"date":"2017-09-15","close":7240.0},{"date":"2017-09-18","close":7000.0},{"date":"2017-09-19","close":7080.0},{"date":"2017-09-20","close":7270.0},{"date":"2017-09-21","close":7370.0},{"date":"2017-09-22","close":7240.0},{"date":"2017-09-25","close":7210.0},{"date":"2017-09-26","close":7210.0},{"date":"2017-09-27","close":7190.0},{"date":"2017-09-28","close":7280.0},{"date":"2017-09-29","close":7390.0},{"date":"2017-10-10","close":7450.0},{"date":"2017-10-11","close":7480.0},{"date":"2017-10-12","close":7500.0},{"date":"2017-10-13","close":7400.0},{"date":"2017-10-16","close":7440.0},{"date":"2017-10-17","close":7500.0},{"date":"2017-10-18","close":7490.0},{"date":"2017-10-19","close":7370.0},{"date":"2017-10-20","close":7480.0},{"date":"2017-10-23","close":7370.0},{"date":"2017-10-24","close":7330.0},{"date":"2017-10-25","close":7370.0},{"date":"2017-10-26","close":7380.0},{"date":"2017-10-27","close":7400.0},{"date":"2017-10-30","close":7420.0},{"date":"2017-10-31","close":7360.0},{"date":"2017-11-01","close":7180.0},{"date":"2017-11-02","close":7280.0},{"date":"2017-11-03","close":7300.0},{"date":"2017-11-06","close":7360.0},{"date":"2017-11-07","close":7490.0},{"date":"2017-11-08","close":7510.0},{"date":"2017-11-09","close":7680.0},{"date":"2017-11-10","close":7700.0},{"date":"2017-11-13","close":7600.0},{"date":"2017-11-14","close":7600.0},{"date":"2017-11-15","close":7580.0},{"date":"2017-11-16","close":7620.0},{"date":"2017-11-17","close":7680.0},{"date":"2017-11-20","close":7680.0},{"date":"2017-11-21","close":7620.0},{"date":"2017-11-22","close":7640.0},{"date":"2017-11-23","close":7600.0},{"date":"2017-11-24","close":7550.0},{"date":"2017-11-27","close":7600.0},{"date":"2017-11-28","close":7600.0},{"date":"2017-11-29","close":7600.0},{"date":"2017-11-30","close":7500.0},{"date":"2017-12-01","close":7680.0},{"date":"2017-12-04","close":7630.0},{"date":"2017-12-05","close":7590.0},{"date":"2017-12-06","close":7630.0},{"date":"2017-12-07","close":7490.0},{"date":"2017-12-08","close":7230.0},{"date":"2017-12-11","close":7250.0},{"date":"2017-12-12","close":7240.0},{"date":"2017-12-13","close":7240.0},{"date":"2017-12-14","close":7180.0},{"date":"2017-12-15","close":7160.0},{"date":"2017-12-18","close":7060.0},{"date":"2017-12-19","close":7010.0},{"date":"2017-12-20","close":7070.0},{"date":"2017-12-21","close":6800.0},{"date":"2017-12-22","close":6870.0},{"date":"2017-12-26","close":7080.0},{"date":"2017-12-27","close":7080.0},{"date":"2017-12-28","close":7380.0},{"date":"2018-01-02","close":6717.7236},{"date":"2018-01-03","close":6490.1587},{"date":"2018-01-04","close":6535.6719},{"date":"2018-01-05","close":6471.9531},{"date":"2018-01-08","close":6399.1318},{"date":"2018-01-09","close":6280.7983},{"date":"2018-01-10","close":6553.877},{"date":"2018-01-11","close":6308.1064},{"date":"2018-01-12","close":6526.5688},{"date":"2018-01-15","close":6553.877},{"date":"2018-01-16","close":6562.9795},{"date":"2018-01-17","close":6735.9292},{"date":"2018-01-18","close":6790.5449},{"date":"2018-01-19","close":6872.4673},{"date":"2018-01-22","close":6845.1602},{"date":"2018-01-23","close":6899.7759},{"date":"2018-01-24","close":6863.3652},{"date":"2018-01-25","close":6553.877},{"date":"2018-01-26","close":6644.9028},{"date":"2018-01-29","close":6581.1846},{"date":"2018-01-30","close":6590.2871},{"date":"2018-01-31","close":6417.3374},{"date":"2018-02-01","close":6526.5688},{"date":"2018-02-02","close":6371.8247},{"date":"2018-02-05","close":6553.877},{"date":"2018-02-06","close":6344.5161},{"date":"2018-02-07","close":6417.3374},{"date":"2018-02-08","close":6535.6719},{"date":"2018-02-09","close":6526.5688},{"date":"2018-02-12","close":6553.877},{"date":"2018-02-13","close":6271.6963},{"date":"2018-02-14","close":6308.1064},{"date":"2018-02-19","close":6444.645},{"date":"2018-02-20","close":6553.877},{"date":"2018-02-21","close":6553.877},{"date":"2018-02-22","close":6544.7739},{"date":"2018-02-23","close":6535.6719},{"date":"2018-02-26","close":6535.6719},{"date":"2018-02-27","close":6535.6719},{"date":"2018-02-28","close":6535.6719},{"date":"2018-03-02","close":6481.0562},{"date":"2018-03-05","close":6235.2852},{"date":"2018-03-06","close":6253.4907},{"date":"2018-03-07","close":6344.5161},{"date":"2018-03-08","close":6344.5161},{"date":"2018-03-09","close":6253.4907},{"date":"2018-03-12","close":6153.3613},{"date":"2018-03-13","close":5971.3096},{"date":"2018-03-14","close":6044.1309},{"date":"2018-03-15","close":6016.8232},{"date":"2018-03-16","close":6035.0278},{"date":"2018-03-19","close":6089.644},{"date":"2018-03-20","close":6071.439},{"date":"2018-03-21","close":6153.3613},{"date":"2018-03-22","close":6207.9775},{"date":"2018-03-23","close":6080.5405},{"date":"2018-03-26","close":6089.644},{"date":"2018-03-27","close":6180.6699},{"date":"2018-03-28","close":6116.9521},{"date":"2018-03-29","close":5798.3604},{"date":"2018-03-30","close":5880.2837},{"date":"2018-04-02","close":5807.4634},{"date":"2018-04-03","close":5680.0264},{"date":"2018-04-04","close":5725.5396},{"date":"2018-04-05","close":5825.668},{"date":"2018-04-06","close":5771.0522},{"date":"2018-04-09","close":5743.7446},{"date":"2018-04-10","close":5698.2324},{"date":"2018-04-11","close":5680.0264},{"date":"2018-04-12","close":5670.9243},{"date":"2018-04-13","close":5670.9243},{"date":"2018-04-16","close":5670.9243},{"date":"2018-04-17","close":5680.0264},{"date":"2018-04-18","close":5734.6416},{"date":"2018-04-19","close":6180.6699},{"date":"2018-04-20","close":6371.8247},{"date":"2018-04-23","close":6836.0571},{"date":"2018-04-24","close":6699.5181},{"date":"2018-04-25","close":6872.4673},{"date":"2018-04-26","close":6745.0317},{"date":"2018-04-27","close":6644.9028},{"date":"2018-04-30","close":6808.75},{"date":"2018-05-02","close":7036.314},{"date":"2018-05-03","close":6790.5449},{"date":"2018-05-04","close":6872.4673},{"date":"2018-05-08","close":8929.6562},{"date":"2018-05-09","close":11596.7207},{"date":"2018-05-10","close":9776.1992},{"date":"2018-05-11","close":9339.2744},{"date":"2018-05-14","close":9885.4297},{"date":"2018-05-15","close":9120.8115},{"date":"2018-05-16","close":8356.1934},{"date":"2018-05-17","close":8811.3223},{"date":"2018-05-18","close":8947.8623},{"date":"2018-05-21","close":9175.4268},{"date":"2018-05-23","close":9020.6836},{"date":"2018-05-24","close":8292.4746},{"date":"2018-05-25","close":7901.0625},{"date":"2018-05-28","close":8993.376},{"date":"2018-05-29","close":8920.5547},{"date":"2018-05-30","close":8392.6035},{"date":"2018-05-31","close":8875.041},{"date":"2018-06-01","close":8884.1455},{"date":"2018-06-04","close":8847.7324},{"date":"2018-06-05","close":8802.2207},{"date":"2018-06-07","close":8847.7324},{"date":"2018-06-08","close":8538.2432},{"date":"2018-06-11","close":8711.1943},{"date":"2018-06-12","close":7828.2407},{"date":"2018-06-14","close":7627.9849},{"date":"2018-06-15","close":7755.4199},{"date":"2018-06-18","close":10067.4824},{"date":"2018-06-19","close":8865.9385},{"date":"2018-06-20","close":9503.1201},{"date":"2018-06-21","close":9867.2246},{"date":"2018-06-22","close":9102.6074},{"date":"2018-06-25","close":8683.8857},{"date":"2018-06-26","close":8374.3984},{"date":"2018-06-27","close":8010.2935},{"date":"2018-06-28","close":7964.7812},{"date":"2018-06-29","close":7937.4736},{"date":"2018-07-02","close":7491.4448},{"date":"2018-07-03","close":7409.5215},{"date":"2018-07-04","close":7500.5474},{"date":"2018-07-05","close":7455.0337},{"date":"2018-07-06","close":7373.1118},{"date":"2018-07-09","close":6963.4932},{"date":"2018-07-10","close":7045.417},{"date":"2018-07-11","close":7063.6235},{"date":"2018-07-12","close":7209.2646},{"date":"2018-07-13","close":7191.0591},{"date":"2018-07-16","close":7181.9565},{"date":"2018-07-17","close":7163.7515},{"date":"2018-07-18","close":6826.9541},{"date":"2018-07-19","close":6817.8525},{"date":"2018-07-20","close":6717.7236},{"date":"2018-07-23","close":6153.3613},{"date":"2018-07-24","close":6526.5688},{"date":"2018-07-25","close":6526.5688},{"date":"2018-07-26","close":6553.877},{"date":"2018-07-27","close":7009.0068},{"date":"2018-07-30","close":6999.9053},{"date":"2018-07-31","close":6790.5449},{"date":"2018-08-01","close":6590.2871},{"date":"2018-08-02","close":6626.6973},{"date":"2018-08-03","close":6471.9531},{"date":"2018-08-06","close":6544.7739},{"date":"2018-08-07","close":6763.2363},{"date":"2018-08-08","close":6817.8525},{"date":"2018-08-09","close":6635.7998},{"date":"2018-08-10","close":6699.5181},{"date":"2018-08-13","close":6699.5181},{"date":"2018-08-14","close":6817.8525},{"date":"2018-08-16","close":6772.3394},{"date":"2018-08-17","close":6927.083},{"date":"2018-08-20","close":6963.4932},{"date":"2018-08-21","close":6908.8784},{"date":"2018-08-22","close":6481.0562},{"date":"2018-08-23","close":6781.4414},{"date":"2018-08-24","close":6699.5181},{"date":"2018-08-27","close":6681.3135},{"date":"2018-08-28","close":6690.4165},{"date":"2018-08-29","close":6562.9795},{"date":"2018-08-30","close":6681.3135},{"date":"2018-08-31","close":6708.6206},{"date":"2018-09-03","close":6690.4165},{"date":"2018-09-04","close":6572.0815},{"date":"2018-09-05","close":6635.7998},{"date":"2018-09-06","close":6526.5688},{"date":"2018-09-07","close":6635.7998},{"date":"2018-09-10","close":6754.1343},{"date":"2018-09-11","close":6863.3652},{"date":"2018-09-12","close":6826.9541},{"date":"2018-09-13","close":6817.8525},{"date":"2018-09-14","close":6899.7759},{"date":"2018-09-17","close":6908.8784},{"date":"2018-09-18","close":6999.9053},{"date":"2018-09-19","close":6826.9541},{"date":"2018-09-20","close":6845.1602},{"date":"2018-09-21","close":6854.2627},{"date":"2018-09-27","close":6899.7759},{"date":"2018-09-28","close":6927.083},{"date":"2018-10-01","close":6881.5708},{"date":"2018-10-02","close":6644.9028},{"date":"2018-10-04","close":6562.9795},{"date":"2018-10-05","close":6553.877},{"date":"2018-10-08","close":6599.3901},{"date":"2018-10-10","close":6262.5933},{"date":"2018-10-11","close":6007.7212},{"date":"2018-10-12","close":6171.5669},{"date":"2018-10-15","close":6107.8496},{"date":"2018-10-16","close":6153.3613},{"date":"2018-10-17","close":6198.875},{"date":"2018-10-18","close":6189.7725},{"date":"2018-10-19","close":6344.5161},{"date":"2018-10-22","close":6162.4644},{"date":"2018-10-23","close":5998.6177},{"date":"2018-10-24","close":5980.4126},{"date":"2018-10-25","close":5698.2324},{"date":"2018-10-26","close":5880.2837},{"date":"2018-10-29","close":5953.1045},{"date":"2018-10-30","close":6189.7725},{"date":"2018-10-31","close":6080.5405},{"date":"2018-11-01","close":6235.2852},{"date":"2018-11-02","close":6471.9531},{"date":"2018-11-05","close":6408.2344},{"date":"2018-11-06","close":6380.9272},{"date":"2018-11-07","close":6654.0049},{"date":"2018-11-08","close":6772.3394},{"date":"2018-11-09","close":6872.4673},{"date":"2018-11-12","close":7200.1611},{"date":"2018-11-13","close":7382.2134},{"date":"2018-11-14","close":7482.3428},{"date":"2018-11-15","close":7373.1118},{"date":"2018-11-16","close":7027.2114},{"date":"2018-11-19","close":7072.7251},{"date":"2018-11-20","close":7109.1367},{"date":"2018-11-21","close":6845.1602},{"date":"2018-11-22","close":6836.0571},{"date":"2018-11-23","close":6963.4932},{"date":"2018-11-26","close":6999.9053},{"date":"2018-11-27","close":6808.75},{"date":"2018-11-28","close":6817.8525},{"date":"2018-11-29","close":6954.3911},{"date":"2018-11-30","close":6954.3911},{"date":"2018-12-03","close":6881.5708},{"date":"2018-12-04","close":6917.9805},{"date":"2018-12-05","close":6845.1602},{"date":"2018-12-06","close":6608.4922},{"date":"2018-12-07","close":6608.4922},{"date":"2018-12-10","close":6699.5181},{"date":"2018-12-11","close":6371.8247},{"date":"2018-12-12","close":6708.6206},{"date":"2018-12-13","close":6708.6206},{"date":"2018-12-14","close":6726.8262},{"date":"2018-12-17","close":6617.5952},{"date":"2018-12-18","close":6790.5449},{"date":"2018-12-19","close":6845.1602},{"date":"2018-12-20","close":6890.6729},{"date":"2018-12-21","close":6572.0815},{"date":"2018-12-24","close":6599.3901},{"date":"2018-12-26","close":6371.8247},{"date":"2018-12-27","close":6612.271},{"date":"2018-12-28","close":6307.0894},{"date":"2019-01-02","close":5789.2051},{"date":"2019-01-03","close":5918.6758},{"date":"2019-01-04","close":5844.6929},{"date":"2019-01-07","close":5918.6758},{"date":"2019-01-08","close":6094.3862},{"date":"2019-01-09","close":6362.5767},{"date":"2019-01-10","close":6399.5684},{"date":"2019-01-11","close":6196.1138},{"date":"2019-01-14","close":6122.1304},{"date":"2019-01-15","close":6251.6016},{"date":"2019-01-16","close":6196.1138},{"date":"2019-01-17","close":6103.6348},{"date":"2019-01-18","close":6103.6348},{"date":"2019-01-21","close":6260.8491},{"date":"2019-01-22","close":6242.354},{"date":"2019-01-23","close":6251.6016},{"date":"2019-01-24","close":6464.3037},{"date":"2019-01-25","close":6464.3037},{"date":"2019-01-28","close":6732.4941},{"date":"2019-01-29","close":6695.5024},{"date":"2019-01-30","close":6834.2212},{"date":"2019-01-31","close":6787.981},{"date":"2019-02-01","close":6732.4941},{"date":"2019-02-07","close":6787.981},{"date":"2019-02-08","close":6677.0068},{"date":"2019-02-11","close":6473.5522},{"date":"2019-02-12","close":6686.2544},{"date":"2019-02-13","close":6658.5103},{"date":"2019-02-14","close":6621.519},{"date":"2019-02-15","close":6566.0308},{"date":"2019-02-18","close":6621.519},{"date":"2019-02-19","close":6621.519},{"date":"2019-02-20","close":6704.7495},{"date":"2019-02-21","close":6649.2627},{"date":"2019-02-22","close":6649.2627},{"date":"2019-02-25","close":6769.4858},{"date":"2019-02-26","close":6492.0474},{"date":"2019-02-27","close":6630.7666},{"date":"2019-02-28","close":6381.0718},{"date":"2019-03-04","close":6473.5522},{"date":"2019-03-05","close":6473.5522},{"date":"2019-03-06","close":6492.0474},{"date":"2019-03-07","close":6399.5684},{"date":"2019-03-08","close":6233.1055},{"date":"2019-03-11","close":6149.874},{"date":"2019-03-12","close":6260.8491},{"date":"2019-03-13","close":6334.833},{"date":"2019-03-14","close":8230.6582},{"date":"2019-03-15","close":10542.6416},{"date":"2019-03-18","close":9913.7822},{"date":"2019-03-19","close":12873.1201},{"date":"2019-03-20","close":16720.2578},{"date":"2019-03-21","close":17201.1543},{"date":"2019-03-22","close":17201.1543},{"date":"2019-03-25","close":15351.5654},{"date":"2019-03-26","close":15832.458},{"date":"2019-03-27","close":13871.8965},{"date":"2019-03-28","close":16831.2363},{"date":"2019-03-29","close":14870.6729},{"date":"2019-04-01","close":15074.127},{"date":"2019-04-02","close":14778.1934},{"date":"2019-04-03","close":15259.0869},{"date":"2019-04-04","close":15499.5312},{"date":"2019-04-05","close":14611.7305},{"date":"2019-04-08","close":14519.2529},{"date":"2019-04-09","close":14297.3008},{"date":"2019-04-10","close":14981.6484},{"date":"2019-04-11","close":14334.2939},{"date":"2019-04-12","close":13797.9131},{"date":"2019-04-15","close":13132.0615},{"date":"2019-04-16","close":12984.0947},{"date":"2019-04-17","close":13280.0273},{"date":"2019-04-18","close":12577.1865},{"date":"2019-04-19","close":13686.9375},{"date":"2019-04-22","close":13298.5254},{"date":"2019-04-23","close":12392.2275},{"date":"2019-04-24","close":12577.1865},{"date":"2019-04-25","close":12817.6328},{"date":"2019-04-26","close":14241.8135},{"date":"2019-04-29","close":14149.334},{"date":"2019-04-30","close":14149.334},{"date":"2019-05-02","close":14149.334},{"date":"2019-05-03","close":14149.334},{"date":"2019-05-07","close":11883.5928},{"date":"2019-05-08","close":10080.2451},{"date":"2019-05-09","close":13085.8213},{"date":"2019-05-10","close":10727.6006},{"date":"2019-05-13","close":10357.6836},{"date":"2019-05-14","close":10265.2031},{"date":"2019-05-15","close":10357.6836},{"date":"2019-05-16","close":9987.7646},{"date":"2019-05-17","close":9756.5684},{"date":"2019-05-20","close":9386.6494},{"date":"2019-05-21","close":9173.9473},{"date":"2019-05-22","close":8979.7412},{"date":"2019-05-23","close":8646.8135},{"date":"2019-05-24","close":8582.0801},{"date":"2019-05-27","close":9155.4521},{"date":"2019-05-28","close":8951.9971},{"date":"2019-05-29","close":9081.4688},{"date":"2019-05-30","close":10912.5596},{"date":"2019-05-31","close":11097.5166},{"date":"2019-06-03","close":10588.8799},{"date":"2019-06-04","close":10034.0059},{"date":"2019-06-05","close":10126.4844},{"date":"2019-06-07","close":9987.7646},{"date":"2019-06-10","close":9941.5254},{"date":"2019-06-11","close":10403.9229},{"date":"2019-06-12","close":10311.4424},{"date":"2019-06-13","close":10172.7246},{"date":"2019-06-14","close":9987.7646},{"date":"2019-06-17","close":10080.2451},{"date":"2019-06-18","close":10080.2451},{"date":"2019-06-19","close":10172.7246},{"date":"2019-06-20","close":10450.1611},{"date":"2019-06-21","close":11097.5166},{"date":"2019-06-24","close":11282.4766},{"date":"2019-06-25","close":11143.7568},{"date":"2019-06-26","close":11744.8721},{"date":"2019-06-27","close":11513.6748},{"date":"2019-06-28","close":11559.9131},{"date":"2019-07-01","close":10635.1211},{"date":"2019-07-02","close":10635.1211},{"date":"2019-07-03","close":9941.5254},{"date":"2019-07-04","close":9895.2871},{"date":"2019-07-05","close":9987.7646},{"date":"2019-07-08","close":9432.8906},{"date":"2019-07-09","close":9340.4111},{"date":"2019-07-10","close":9849.0469},{"date":"2019-07-11","close":9525.3682},{"date":"2019-07-12","close":9710.3271},{"date":"2019-07-15","close":9479.1299},{"date":"2019-07-16","close":9617.8477},{"date":"2019-07-17","close":9340.4111},{"date":"2019-07-18","close":9386.6494},{"date":"2019-07-19","close":9617.8477},{"date":"2019-07-22","close":9479.1299},{"date":"2019-07-23","close":9432.8906},{"date":"2019-07-24","close":9164.7002},{"date":"2019-07-25","close":9155.4521},{"date":"2019-07-26","close":8970.4932},{"date":"2019-07-29","close":8535.8418},{"date":"2019-07-30","close":8628.3193},{"date":"2019-07-31","close":8693.0566},{"date":"2019-08-01","close":8582.0801},{"date":"2019-08-02","close":8424.8652},{"date":"2019-08-05","close":7916.229},{"date":"2019-08-06","close":7675.7827},{"date":"2019-08-07","close":7749.7656},{"date":"2019-08-08","close":7906.981},{"date":"2019-08-09","close":7999.46},{"date":"2019-08-12","close":8175.1719},{"date":"2019-08-13","close":8138.1787},{"date":"2019-08-14","close":8184.4189},{"date":"2019-08-16","close":8036.4521},{"date":"2019-08-19","close":8036.4521},{"date":"2019-08-20","close":9525.3682},{"date":"2019-08-21","close":8804.0303},{"date":"2019-08-22","close":8184.4189},{"date":"2019-08-23","close":8193.668},{"date":"2019-08-26","close":8017.9565},{"date":"2019-08-27","close":8008.708},{"date":"2019-08-28","close":8054.9478},{"date":"2019-08-29","close":8045.6987},{"date":"2019-08-30","close":8054.9478},{"date":"2019-09-02","close":8036.4521},{"date":"2019-09-03","close":8110.436},{"date":"2019-09-04","close":8110.436},{"date":"2019-09-05","close":8341.6348},{"date":"2019-09-06","close":8378.625},{"date":"2019-09-09","close":8276.8984},{"date":"2019-09-10","close":8415.6182},{"date":"2019-09-11","close":8434.1123},{"date":"2019-09-16","close":8554.3369},{"date":"2019-09-17","close":8471.1045},{"date":"2019-09-18","close":8498.8486},{"date":"2019-09-19","close":8572.8311},{"date":"2019-09-20","close":8508.0967},{"date":"2019-09-23","close":8619.0713},{"date":"2019-09-24","close":8563.584},{"date":"2019-09-25","close":8424.8652},{"date":"2019-09-26","close":8480.3545},{"date":"2019-09-27","close":8545.0889},{"date":"2019-09-30","close":8508.0967},{"date":"2019-10-01","close":8517.3447},{"date":"2019-10-02","close":8461.8564},{"date":"2019-10-04","close":8397.123},{"date":"2019-10-07","close":8369.377},{"date":"2019-10-08","close":8267.6504},{"date":"2019-10-10","close":8239.9053},{"date":"2019-10-11","close":8212.1621},{"date":"2019-10-14","close":8304.6426},{"date":"2019-10-15","close":8323.1377},{"date":"2019-10-16","close":8480.3545},{"date":"2019-10-17","close":8508.0967},{"date":"2019-10-18","close":8526.5918},{"date":"2019-10-21","close":8517.3447},{"date":"2019-10-22","close":8434.1123},{"date":"2019-10-23","close":8323.1377},{"date":"2019-10-24","close":8387.875},{"date":"2019-10-25","close":8175.1719},{"date":"2019-10-28","close":8147.4277},{"date":"2019-10-29","close":8202.9141},{"date":"2019-10-30","close":8165.9229},{"date":"2019-10-31","close":8239.9053},{"date":"2019-11-01","close":8082.6909},{"date":"2019-11-04","close":8017.9565},{"date":"2019-11-05","close":8008.708},{"date":"2019-11-06","close":8045.6987},{"date":"2019-11-07","close":8036.4521},{"date":"2019-11-08","close":8045.6987},{"date":"2019-11-11","close":8101.1875},{"date":"2019-11-12","close":8091.9399},{"date":"2019-11-13","close":8017.9565},{"date":"2019-11-14","close":8054.9478},{"date":"2019-11-15","close":7980.9658},{"date":"2019-11-18","close":7851.4927},{"date":"2019-11-19","close":7768.2622},{"date":"2019-11-20","close":7611.0474},{"date":"2019-11-21","close":7305.8652},{"date":"2019-11-22","close":7555.5596},{"date":"2019-11-25","close":7537.0635},{"date":"2019-11-26","close":7666.5352},{"date":"2019-11-27","close":7657.2866},{"date":"2019-11-28","close":7749.7656},{"date":"2019-11-29","close":7731.27},{"date":"2019-12-02","close":7638.7915},{"date":"2019-12-03","close":7749.7656},{"date":"2019-12-04","close":7638.7915},{"date":"2019-12-05","close":7629.5435},{"date":"2019-12-06","close":7703.5269},{"date":"2019-12-09","close":7731.27},{"date":"2019-12-10","close":7574.0557},{"date":"2019-12-11","close":7601.7993},{"date":"2019-12-12","close":7657.2866},{"date":"2019-12-13","close":7712.7744},{"date":"2019-12-16","close":7583.3037},{"date":"2019-12-17","close":7648.0386},{"date":"2019-12-18","close":7648.0386},{"date":"2019-12-19","close":7814.5015},{"date":"2019-12-20","close":7759.0146},{"date":"2019-12-23","close":7629.5435},{"date":"2019-12-24","close":7703.5269},{"date":"2019-12-26","close":7666.5352},{"date":"2019-12-27","close":7741.3301},{"date":"2019-12-30","close":7816.1255},{"date":"2020-01-02","close":7909.6206},{"date":"2020-01-03","close":7975.0659},{"date":"2020-01-06","close":8003.1143},{"date":"2020-01-07","close":7947.0176},{"date":"2020-01-08","close":7806.7769},{"date":"2020-01-09","close":8021.8135},{"date":"2020-01-10","close":8068.5615},{"date":"2020-01-13","close":8255.5488},{"date":"2020-01-14","close":8236.8506},{"date":"2020-01-15","close":8236.8506},{"date":"2020-01-16","close":8246.1992},{"date":"2020-01-17","close":8143.3555},{"date":"2020-01-20","close":8134.0054},{"date":"2020-01-21","close":8087.2588},{"date":"2020-01-22","close":8320.9951},{"date":"2020-01-23","close":8162.0552},{"date":"2020-01-28","close":8087.2588},{"date":"2020-01-29","close":8077.9092},{"date":"2020-01-30","close":7806.7769},{"date":"2020-01-31","close":7797.4268},{"date":"2020-02-03","close":7554.3418},{"date":"2020-02-04","close":7638.4863},{"date":"2020-02-05","close":8694.9736},{"date":"2020-02-06","close":10284.376},{"date":"2020-02-07","close":9723.4092},{"date":"2020-02-10","close":9583.1689},{"date":"2020-02-11","close":9583.1689},{"date":"2020-02-12","close":9816.9043},{"date":"2020-02-13","close":10377.8701},{"date":"2020-02-14","close":9910.3984},{"date":"2020-02-17","close":11266.0664},{"date":"2020-02-18","close":10471.3652},{"date":"2020-02-19","close":10003.8936},{"date":"2020-02-20","close":9349.4316},{"date":"2020-02-21","close":9171.793},{"date":"2020-02-24","close":8554.7305},{"date":"2020-02-25","close":8891.3115},{"date":"2020-02-26","close":8545.3809},{"date":"2020-02-27","close":8339.6934},{"date":"2020-02-28","close":7741.3301},{"date":"2020-03-02","close":8059.2109},{"date":"2020-03-03","close":8049.8618},{"date":"2020-03-04","close":7862.873},{"date":"2020-03-05","close":8059.2109},{"date":"2020-03-06","close":7937.6675},{"date":"2020-03-09","close":7937.6675},{"date":"2020-03-10","close":7731.9805},{"date":"2020-03-11","close":7432.7988},{"date":"2020-03-12","close":7432.7988},{"date":"2020-03-13","close":6684.8447},{"date":"2020-03-16","close":6423.0601},{"date":"2020-03-17","close":6638.0972},{"date":"2020-03-18","close":6432.4097},{"date":"2020-03-19","close":5385.2739},{"date":"2020-03-20","close":5684.4551},{"date":"2020-03-23","close":5301.1289},{"date":"2020-03-24","close":6133.2275},{"date":"2020-03-25","close":6236.0713},{"date":"2020-03-26","close":6217.3726},{"date":"2020-03-27","close":6208.0234},{"date":"2020-03-30","close":6460.458},{"date":"2020-03-31","close":6656.7959},{"date":"2020-04-01","close":6451.1079},{"date":"2020-04-02","close":6797.0376},{"date":"2020-04-03","close":6965.3276},{"date":"2020-04-06","close":7021.4238},{"date":"2020-04-07","close":7086.8701},{"date":"2020-04-08","close":7189.7139},{"date":"2020-04-09","close":7255.1597},{"date":"2020-04-10","close":7161.666},{"date":"2020-04-13","close":7180.3638},{"date":"2020-04-14","close":7292.5571},{"date":"2020-04-16","close":7573.0405},{"date":"2020-04-17","close":7573.0405},{"date":"2020-04-20","close":7601.0889},{"date":"2020-04-21","close":7292.5571},{"date":"2020-04-22","close":7311.2563},{"date":"2020-04-23","close":7386.0518},{"date":"2020-04-24","close":7339.3052},{"date":"2020-04-27","close":9536.4219},{"date":"2020-04-28","close":8274.248},{"date":"2020-04-29","close":8274.248},{"date":"2020-05-04","close":8227.5},{"date":"2020-05-06","close":8134.0054},{"date":"2020-05-07","close":8218.1504},{"date":"2020-05-08","close":8414.4893},{"date":"2020-05-11","close":8059.2109},{"date":"2020-05-12","close":8077.9092},{"date":"2020-05-13","close":8077.9092},{"date":"2020-05-14","close":7965.7168},{"date":"2020-05-15","close":7965.7168},{"date":"2020-05-18","close":7918.9697},{"date":"2020-05-19","close":7909.6206},{"date":"2020-05-20","close":8012.4639},{"date":"2020-05-21","close":8134.0054},{"date":"2020-05-22","close":8040.5127},{"date":"2020-05-25","close":8059.2109},{"date":"2020-05-26","close":8012.4639},{"date":"2020-05-27","close":7947.0176},{"date":"2020-05-28","close":7890.9219},{"date":"2020-05-29","close":8994.1533},{"date":"2020-06-01","close":8620.1768},{"date":"2020-06-02","close":8704.3223},{"date":"2020-06-03","close":8788.4678},{"date":"2020-06-04","close":9199.8418},{"date":"2020-06-05","close":8984.8047},{"date":"2020-06-08","close":11640.0439},{"date":"2020-06-09","close":10892.0889},{"date":"2020-06-10","close":10985.584},{"date":"2020-06-11","close":10331.123},{"date":"2020-06-12","close":10751.8477},{"date":"2020-06-15","close":9199.8418},{"date":"2020-06-16","close":11920.5264},{"date":"2020-06-17","close":13089.207},{"date":"2020-06-18","close":12154.2637},{"date":"2020-06-19","close":10424.6172},{"date":"2020-06-22","close":10377.8701},{"date":"2020-06-23","close":10003.8936},{"date":"2020-06-24","close":10237.6289},{"date":"2020-06-25","close":10518.1123},{"date":"2020-06-26","close":10518.1123},{"date":"2020-06-29","close":11219.3184},{"date":"2020-06-30","close":11172.5723},{"date":"2020-07-01","close":10938.8359},{"date":"2020-07-02","close":11593.2959},{"date":"2020-07-03","close":10845.3428},{"date":"2020-07-06","close":10751.8477},{"date":"2020-07-07","close":10377.8701},{"date":"2020-07-08","close":10611.6064},{"date":"2020-07-09","close":11125.8252},{"date":"2020-07-10","close":10705.0996},{"date":"2020-07-13","close":10424.6172},{"date":"2020-07-14","close":10518.1123},{"date":"2020-07-15","close":10518.1123},{"date":"2020-07-16","close":10144.1348},{"date":"2020-07-17","close":10331.123},{"date":"2020-07-20","close":11359.5605},{"date":"2020-07-21","close":10845.3428},{"date":"2020-07-22","close":10845.3428},{"date":"2020-07-23","close":10892.0889},{"date":"2020-07-24","close":10938.8359},{"date":"2020-07-27","close":11359.5605},{"date":"2020-07-28","close":11593.2959},{"date":"2020-07-29","close":11827.0322},{"date":"2020-07-30","close":11499.8027},{"date":"2020-07-31","close":11219.3184},{"date":"2020-08-03","close":10892.0889},{"date":"2020-08-04","close":11312.8125},{"date":"2020-08-05","close":10938.8359},{"date":"2020-08-06","close":11079.0771},{"date":"2020-08-07","close":11172.5723},{"date":"2020-08-10","close":11546.5498},{"date":"2020-08-11","close":11453.0557},{"date":"2020-08-12","close":11640.0439},{"date":"2020-08-13","close":11640.0439},{"date":"2020-08-14","close":11967.2734},{"date":"2020-08-18","close":10985.584},{"date":"2020-08-19","close":11406.3086},{"date":"2020-08-20","close":10471.3652},{"date":"2020-08-21","close":10798.5947},{"date":"2020-08-24","close":10471.3652},{"date":"2020-08-25","close":10845.3428},{"date":"2020-08-26","close":11032.3311},{"date":"2020-08-27","close":11125.8252},{"date":"2020-08-28","close":11406.3086},{"date":"2020-08-31","close":13276.1943},{"date":"2020-09-01","close":12341.252},{"date":"2020-09-02","close":13509.9297},{"date":"2020-09-03","close":13089.207},{"date":"2020-09-04","close":12481.4932},{"date":"2020-09-07","close":12294.5029},{"date":"2020-09-08","close":12341.252},{"date":"2020-09-09","close":12715.2285},{"date":"2020-09-10","close":12668.4814},{"date":"2020-09-11","close":13089.207},{"date":"2020-09-14","close":17015.9688},{"date":"2020-09-15","close":22111.4062},{"date":"2020-09-16","close":19213.084},{"date":"2020-09-17","close":18465.1289},{"date":"2020-09-18","close":18558.625},{"date":"2020-09-21","close":15847.2891},{"date":"2020-09-22","close":14772.1035},{"date":"2020-09-23","close":13743.667},{"date":"2020-09-24","close":15146.0811},{"date":"2020-09-25","close":15192.8281},{"date":"2020-09-28","close":15987.5293},{"date":"2020-09-29","close":15005.8398},{"date":"2020-10-05","close":14117.6436},{"date":"2020-10-06","close":14070.8965},{"date":"2020-10-07","close":13977.4023},{"date":"2020-10-08","close":14351.3809},{"date":"2020-10-12","close":14211.1367},{"date":"2020-10-13","close":15192.8281},{"date":"2020-10-14","close":19727.3047},{"date":"2020-10-15","close":21830.9277},{"date":"2020-10-16","close":17436.6895},{"date":"2020-10-19","close":16268.0107},{"date":"2020-10-20","close":17109.4609},{"date":"2020-10-21","close":17576.9355},{"date":"2020-10-22","close":16595.2441},{"date":"2020-10-23","close":16081.0254},{"date":"2020-10-26","close":15333.0703},{"date":"2020-10-27","close":15520.0586},{"date":"2020-10-28","close":16361.5078},{"date":"2020-10-29","close":16081.0254},{"date":"2020-10-30","close":14865.5977},{"date":"2020-11-02","close":16221.2637},{"date":"2020-11-03","close":15940.7842},{"date":"2020-11-04","close":15520.0586},{"date":"2020-11-05","close":16081.0254},{"date":"2020-11-06","close":15987.5293},{"date":"2020-11-09","close":16641.9902},{"date":"2020-11-10","close":16922.4727},{"date":"2020-11-11","close":16735.4844},{"date":"2020-11-12","close":16408.2559},{"date":"2020-11-13","close":15894.0352},{"date":"2020-11-16","close":15894.0352},{"date":"2020-11-17","close":15800.541},{"date":"2020-11-18","close":15753.7939},{"date":"2020-11-19","close":15847.2891},{"date":"2020-11-20","close":15473.3105},{"date":"2020-11-23","close":15847.2891},{"date":"2020-11-24","close":15847.2891},{"date":"2020-11-25","close":15146.0811},{"date":"2020-11-26","close":14585.1143},{"date":"2020-11-27","close":15333.0703},{"date":"2020-11-30","close":15099.334},{"date":"2020-12-01","close":14631.8623},{"date":"2020-12-02","close":14211.1367},{"date":"2020-12-03","close":13556.6768},{"date":"2020-12-04","close":13229.4463},{"date":"2020-12-07","close":12808.7236},{"date":"2020-12-08","close":13276.1943},{"date":"2020-12-09","close":12995.7119},{"date":"2020-12-10","close":12341.252},{"date":"2020-12-11","close":12154.2637},{"date":"2020-12-14","close":12294.5029},{"date":"2020-12-15","close":11453.0557},{"date":"2020-12-16","close":10985.584},{"date":"2020-12-17","close":10611.6064},{"date":"2020-12-18","close":11079.0771},{"date":"2020-12-21","close":10751.8477},{"date":"2020-12-22","close":10237.6289},{"date":"2020-12-23","close":9957.1465},{"date":"2020-12-24","close":9723.4092},{"date":"2020-12-28","close":10097.3867},{"date":"2020-12-29","close":11741.1475},{"date":"2020-12-30","close":11177.5732},{"date":"2021-01-04","close":10989.7139},{"date":"2021-01-05","close":10660.9619},{"date":"2021-01-06","close":10848.8203},{"date":"2021-01-07","close":10754.8906},{"date":"2021-01-08","close":10989.7139},{"date":"2021-01-11","close":10567.0332},{"date":"2021-01-12","close":10426.1396},{"date":"2021-01-13","close":11036.6797},{"date":"2021-01-14","close":10989.7139},{"date":"2021-01-15","close":10613.9971},{"date":"2021-01-18","close":10285.2461},{"date":"2021-01-19","close":10426.1396},{"date":"2021-01-20","close":10520.0693},{"date":"2021-01-21","close":10801.8564},{"date":"2021-01-22","close":10707.9268},{"date":"2021-01-25","close":10520.0693},{"date":"2021-01-26","close":10426.1396},{"date":"2021-01-27","close":10520.0693},{"date":"2021-01-28","close":10332.21},{"date":"2021-01-29","close":10097.3867},{"date":"2021-02-01","close":10050.4229},{"date":"2021-02-02","close":10379.1748},{"date":"2021-02-03","close":10144.3516},{"date":"2021-02-04","close":10144.3516},{"date":"2021-02-05","close":10238.2803},{"date":"2021-02-08","close":10238.2803},{"date":"2021-02-09","close":10191.3164},{"date":"2021-02-10","close":10238.2803},{"date":"2021-02-15","close":10191.3164},{"date":"2021-02-16","close":10520.0693},{"date":"2021-02-17","close":10613.9971},{"date":"2021-02-18","close":10332.21},{"date":"2021-02-19","close":10191.3164},{"date":"2021-02-22","close":10191.3164},{"date":"2021-02-23","close":10050.4229},{"date":"2021-02-24","close":9768.6348},{"date":"2021-02-25","close":9815.5996},{"date":"2021-02-26","close":9674.7061},{"date":"2021-03-02","close":9627.7412},{"date":"2021-03-03","close":9533.8125},{"date":"2021-03-04","close":10050.4229},{"date":"2021-03-05","close":9721.6709},{"date":"2021-03-08","close":9533.8125},{"date":"2021-03-09","close":9674.7061},{"date":"2021-03-10","close":9627.7412},{"date":"2021-03-11","close":9674.7061},{"date":"2021-03-12","close":9909.5293},{"date":"2021-03-15","close":10567.0332},{"date":"2021-03-16","close":10567.0332},{"date":"2021-03-17","close":10567.0332},{"date":"2021-03-18","close":10473.1035},{"date":"2021-03-19","close":10567.0332},{"date":"2021-03-22","close":10567.0332},{"date":"2021-03-23","close":10426.1396},{"date":"2021-03-24","close":10942.75},{"date":"2021-03-25","close":11177.5732},{"date":"2021-03-26","close":11553.29},{"date":"2021-03-29","close":11365.4307},{"date":"2021-03-30","close":11083.6436},{"date":"2021-03-31","close":11224.5381},{"date":"2021-04-01","close":11224.5381},{"date":"2021-04-02","close":11130.6074},{"date":"2021-04-05","close":11130.6074},{"date":"2021-04-06","close":11412.3955},{"date":"2021-04-07","close":11647.2178},{"date":"2021-04-08","close":12492.5811},{"date":"2021-04-09","close":12492.5811},{"date":"2021-04-12","close":12586.5098},{"date":"2021-04-13","close":12163.8291},{"date":"2021-04-14","close":12492.5811},{"date":"2021-04-15","close":11975.9707},{"date":"2021-04-16","close":12351.6875},{"date":"2021-04-19","close":12680.4404},{"date":"2021-04-20","close":13150.0859},{"date":"2021-04-21","close":12962.2266},{"date":"2021-04-22","close":12774.3691},{"date":"2021-04-23","close":12398.6523},{"date":"2021-04-26","close":12633.4746},{"date":"2021-04-27","close":12821.334},{"date":"2021-04-28","close":12398.6523},{"date":"2021-04-29","close":12868.2988},{"date":"2021-04-30","close":12680.4404},{"date":"2021-05-03","close":12915.2617},{"date":"2021-05-04","close":12774.3691},{"date":"2021-05-06","close":14418.1309},{"date":"2021-05-07","close":14371.165},{"date":"2021-05-10","close":14324.2002},{"date":"2021-05-11","close":14465.0938},{"date":"2021-05-12","close":13995.4482},{"date":"2021-05-13","close":13572.7666},{"date":"2021-05-14","close":13854.5537},{"date":"2021-05-17","close":13666.6973},{"date":"2021-05-18","close":13713.6602},{"date":"2021-05-20","close":14183.3066},{"date":"2021-05-21","close":13525.8018},{"date":"2021-05-24","close":12492.5811},{"date":"2021-05-25","close":12868.2988},{"date":"2021-05-26","close":12727.4043},{"date":"2021-05-27","close":12586.5098},{"date":"2021-05-28","close":12821.334},{"date":"2021-05-31","close":12774.3691},{"date":"2021-06-01","close":13009.1924},{"date":"2021-06-02","close":13009.1924},{"date":"2021-06-03","close":13150.0859},{"date":"2021-06-04","close":13056.1572},{"date":"2021-06-07","close":13056.1572},{"date":"2021-06-08","close":13150.0859},{"date":"2021-06-09","close":13103.1201},{"date":"2021-06-10","close":13150.0859},{"date":"2021-06-11","close":13150.0859},{"date":"2021-06-14","close":13337.9434},{"date":"2021-06-15","close":13384.9092},{"date":"2021-06-16","close":13431.874},{"date":"2021-06-17","close":13337.9434},{"date":"2021-06-18","close":13244.0146},{"date":"2021-06-21","close":17189.041},{"date":"2021-06-22","close":15733.1396},{"date":"2021-06-23","close":14793.8457},{"date":"2021-06-24","close":15216.5273},{"date":"2021-06-25","close":14746.8828},{"date":"2021-06-28","close":14277.2354},{"date":"2021-06-29","close":14136.3428},{"date":"2021-06-30","close":13807.5908},{"date":"2021-07-01","close":13713.6602},{"date":"2021-07-02","close":14183.3066},{"date":"2021-07-05","close":18363.1543},{"date":"2021-07-06","close":20194.7734},{"date":"2021-07-07","close":19537.2695},{"date":"2021-07-08","close":19912.9863},{"date":"2021-07-09","close":21040.1387},{"date":"2021-07-12","close":21556.748},{"date":"2021-07-13","close":21462.8164},{"date":"2021-07-14","close":27896.9668},{"date":"2021-07-15","close":32405.5684},{"date":"2021-07-16","close":35176.4805},{"date":"2021-07-19","close":35599.1562},{"date":"2021-07-20","close":31607.168},{"date":"2021-07-21","close":28272.6855},{"date":"2021-07-22","close":25266.9492},{"date":"2021-07-23","close":24891.2344},{"date":"2021-07-26","close":21134.0664},{"date":"2021-07-27","close":21556.748},{"date":"2021-07-28","close":22355.1465},{"date":"2021-07-29","close":20899.2422},{"date":"2021-07-30","close":21697.6406},{"date":"2021-08-02","close":21509.7812},{"date":"2021-08-03","close":19349.4121},{"date":"2021-08-04","close":18785.834},{"date":"2021-08-05","close":18832.8008},{"date":"2021-08-06","close":17940.4746},{"date":"2021-08-09","close":17095.1113},{"date":"2021-08-10","close":16155.8203},{"date":"2021-08-11","close":15733.1396},{"date":"2021-08-12","close":16155.8203},{"date":"2021-08-13","close":15028.6699},{"date":"2021-08-17","close":13619.7305},{"date":"2021-08-18","close":14934.7393},{"date":"2021-08-19","close":13807.5908},{"date":"2021-08-20","close":13431.874},{"date":"2021-08-23","close":14136.3428},{"date":"2021-08-24","close":14089.377},{"date":"2021-08-25","close":14089.377},{"date":"2021-08-26","close":14324.2002},{"date":"2021-08-27","close":14136.3428},{"date":"2021-08-30","close":13901.5195},{"date":"2021-08-31","close":14042.4141},{"date":"2021-09-01","close":13854.5537},{"date":"2021-09-02","close":14089.377},{"date":"2021-09-03","close":13995.4482},{"date":"2021-09-06","close":13666.6973},{"date":"2021-09-07","close":13666.6973},{"date":"2021-09-08","close":13901.5195},{"date":"2021-09-09","close":13713.6602},{"date":"2021-09-10","close":13337.9434},{"date":"2021-09-13","close":13384.9092},{"date":"2021-09-14","close":13197.0508},{"date":"2021-09-15","close":13150.0859},{"date":"2021-09-16","close":12868.2988},{"date":"2021-09-17","close":12774.3691},{"date":"2021-09-23","close":12492.5811},{"date":"2021-09-24","close":12915.2617},{"date":"2021-09-27","close":12680.4404},{"date":"2021-09-28","close":12680.4404},{"date":"2021-09-29","close":12210.7949},{"date":"2021-09-30","close":12351.6875},{"date":"2021-10-01","close":12116.8643},{"date":"2021-10-05","close":11553.29},{"date":"2021-10-06","close":11130.6074},{"date":"2021-10-07","close":11412.3955},{"date":"2021-10-08","close":11318.4658},{"date":"2021-10-12","close":11177.5732},{"date":"2021-10-13","close":11553.29},{"date":"2021-10-14","close":11975.9707},{"date":"2021-10-15","close":11929.0049},{"date":"2021-10-18","close":11929.0049},{"date":"2021-10-19","close":12210.7949},{"date":"2021-10-20","close":12257.7578},{"date":"2021-10-21","close":12257.7578},{"date":"2021-10-22","close":12116.8643},{"date":"2021-10-25","close":11929.0049},{"date":"2021-10-26","close":12022.9355},{"date":"2021-10-27","close":12069.9004},{"date":"2021-10-28","close":12069.9004},{"date":"2021-10-29","close":12069.9004},{"date":"2021-11-01","close":12398.6523},{"date":"2021-11-02","close":12398.6523},{"date":"2021-11-03","close":12163.8291},{"date":"2021-11-04","close":12116.8643},{"date":"2021-11-05","close":11741.1475},{"date":"2021-11-08","close":11647.2178},{"date":"2021-11-09","close":11694.1836},{"date":"2021-11-10","close":11506.3252},{"date":"2021-11-11","close":11412.3955},{"date":"2021-11-12","close":11741.1475},{"date":"2021-11-15","close":11741.1475},{"date":"2021-11-16","close":11600.2549},{"date":"2021-11-17","close":11600.2549},{"date":"2021-11-18","close":11694.1836},{"date":"2021-11-19","close":11694.1836},{"date":"2021-11-22","close":11600.2549},{"date":"2021-11-23","close":11741.1475},{"date":"2021-11-24","close":11600.2549},{"date":"2021-11-25","close":11694.1836},{"date":"2021-11-26","close":11553.29},{"date":"2021-11-29","close":11459.3604},{"date":"2021-11-30","close":11177.5732},{"date":"2021-12-01","close":11177.5732},{"date":"2021-12-02","close":11506.3252},{"date":"2021-12-03","close":12022.9355},{"date":"2021-12-06","close":12492.5811},{"date":"2021-12-07","close":12351.6875},{"date":"2021-12-08","close":12304.7217},{"date":"2021-12-09","close":12351.6875},{"date":"2021-12-10","close":12915.2617},{"date":"2021-12-13","close":12680.4404},{"date":"2021-12-14","close":12633.4746},{"date":"2021-12-15","close":12680.4404},{"date":"2021-12-16","close":12492.5811},{"date":"2021-12-17","close":12492.5811},{"date":"2021-12-20","close":12257.7578},{"date":"2021-12-21","close":12163.8291},{"date":"2021-12-22","close":12210.7949},{"date":"2021-12-23","close":11929.0049},{"date":"2021-12-24","close":12022.9355},{"date":"2021-12-27","close":12022.9355},{"date":"2021-12-28","close":12116.8643},{"date":"2021-12-29","close":12221.0752},{"date":"2021-12-30","close":12268.4443},{"date":"2022-01-03","close":12950.0},{"date":"2022-01-04","close":12600.0234},{"date":"2022-01-05","close":12505.2871},{"date":"2022-01-06","close":12410.5488},{"date":"2022-01-07","close":12410.5488},{"date":"2022-01-10","close":12315.8135},{"date":"2022-01-11","close":12268.4443},{"date":"2022-01-12","close":12363.1807},{"date":"2022-01-13","close":12315.8135},{"date":"2022-01-14","close":12315.8135},{"date":"2022-01-17","close":12505.2871},{"date":"2022-01-18","close":12694.7598},{"date":"2022-01-19","close":12884.2354},{"date":"2022-01-20","close":13073.708},{"date":"2022-01-21","close":13642.1309},{"date":"2022-01-24","close":12742.1289},{"date":"2022-01-25","close":11984.2334},{"date":"2022-01-26","close":11984.2334},{"date":"2022-01-27","close":11652.6543},{"date":"2022-01-28","close":12126.3389},{"date":"2022-02-03","close":12268.4443},{"date":"2022-02-04","close":12315.8135},{"date":"2022-02-07","close":12363.1807},{"date":"2022-02-08","close":12363.1807},{"date":"2022-02-09","close":12363.1807},{"date":"2022-02-10","close":12505.2871},{"date":"2022-02-11","close":12505.2871},{"date":"2022-02-14","close":12268.4443},{"date":"2022-02-15","close":12173.708},{"date":"2022-02-16","close":12410.5488},{"date":"2022-02-17","close":12221.0752},{"date":"2022-02-18","close":12552.6553},{"date":"2022-02-21","close":12552.6553},{"date":"2022-02-22","close":12552.6553},{"date":"2022-02-23","close":12552.6553},{"date":"2022-02-24","close":12173.708},{"date":"2022-02-25","close":12078.9697},{"date":"2022-02-28","close":12078.9697},{"date":"2022-03-02","close":12884.2354},{"date":"2022-03-03","close":13073.708},{"date":"2022-03-04","close":13073.708},{"date":"2022-03-07","close":13026.3398},{"date":"2022-03-08","close":12742.1289},{"date":"2022-03-10","close":12742.1289},{"date":"2022-03-11","close":12742.1289},{"date":"2022-03-14","close":13452.6562},{"date":"2022-03-15","close":13452.6562},{"date":"2022-03-16","close":13452.6562},{"date":"2022-03-17","close":13452.6562},{"date":"2022-03-18","close":13357.9199},{"date":"2022-03-21","close":13357.9199},{"date":"2022-03-22","close":13121.0781},{"date":"2022-03-23","close":13547.3945},{"date":"2022-03-24","close":13594.7617},{"date":"2022-03-25","close":13452.6562},{"date":"2022-03-28","close":13642.1309},{"date":"2022-03-29","close":17715.8203},{"date":"2022-03-30","close":15868.4521},{"date":"2022-03-31","close":15821.083},{"date":"2022-04-01","close":15584.2383},{"date":"2022-04-04","close":15252.6602},{"date":"2022-04-05","close":14826.3438},{"date":"2022-04-06","close":14778.9746},{"date":"2022-04-07","close":15868.4521},{"date":"2022-04-08","close":15868.4521},{"date":"2022-04-11","close":15442.1338},{"date":"2022-04-12","close":15631.6084},{"date":"2022-04-13","close":15584.2383},{"date":"2022-04-14","close":15584.2383},{"date":"2022-04-15","close":15868.4521},{"date":"2022-04-18","close":15915.8193},{"date":"2022-04-19","close":16010.5566},{"date":"2022-04-20","close":15915.8193},{"date":"2022-04-21","close":15536.8721},{"date":"2022-04-22","close":15205.292},{"date":"2022-04-25","close":14921.0801},{"date":"2022-04-26","close":15015.8174},{"date":"2022-04-27","close":15347.3975},{"date":"2022-04-28","close":15252.6602},{"date":"2022-04-29","close":15015.8174},{"date":"2022-05-02","close":14684.2383},{"date":"2022-05-03","close":14352.6582},{"date":"2022-05-04","close":14163.1855},{"date":"2022-05-06","close":13926.3428},{"date":"2022-05-09","close":14100.0},{"date":"2022-05-10","close":13215.8135},{"date":"2022-05-11","close":13168.4463},{"date":"2022-05-12","close":12789.498},{"date":"2022-05-13","close":13073.708},{"date":"2022-05-16","close":13357.9199},{"date":"2022-05-17","close":13689.499},{"date":"2022-05-18","close":13357.9199},{"date":"2022-05-19","close":13121.0781},{"date":"2022-05-20","close":13405.2881},{"date":"2022-05-23","close":13263.1836},{"date":"2022-05-24","close":12931.6035},{"date":"2022-05-25","close":12931.6035},{"date":"2022-05-26","close":13026.3398},{"date":"2022-05-27","close":13215.8135},{"date":"2022-05-30","close":13357.9199},{"date":"2022-05-31","close":14210.5527},{"date":"2022-06-02","close":13831.6045},{"date":"2022-06-03","close":13736.8672},{"date":"2022-06-07","close":13452.6562},{"date":"2022-06-08","close":13547.3945},{"date":"2022-06-09","close":13500.0264},{"date":"2022-06-10","close":13452.6562},{"date":"2022-06-13","close":12789.498},{"date":"2022-06-14","close":12126.3389},{"date":"2022-06-15","close":11889.4961},{"date":"2022-06-16","close":11936.8652},{"date":"2022-06-17","close":12078.9697},{"date":"2022-06-20","close":11463.1787},{"date":"2022-06-21","close":12126.3389},{"date":"2022-06-22","close":12031.6006},{"date":"2022-06-23","close":11273.7061},{"date":"2022-06-24","close":11463.1787},{"date":"2022-06-27","close":11842.127},{"date":"2022-06-28","close":12126.3389},{"date":"2022-06-29","close":11700.0225},{"date":"2022-06-30","close":11605.2852},{"date":"2022-07-01","close":11652.6543},{"date":"2022-07-04","close":12268.4443},{"date":"2022-07-05","close":11889.4961},{"date":"2022-07-06","close":11842.127},{"date":"2022-07-07","close":12221.0752},{"date":"2022-07-08","close":12221.0752},{"date":"2022-07-11","close":11700.0225},{"date":"2022-07-12","close":11747.3896},{"date":"2022-07-13","close":11652.6543},{"date":"2022-07-14","close":11794.7598},{"date":"2022-07-15","close":11652.6543},{"date":"2022-07-18","close":11936.8652},{"date":"2022-07-19","close":12173.708},{"date":"2022-07-20","close":12031.6006},{"date":"2022-07-21","close":12078.9697},{"date":"2022-07-22","close":12031.6006},{"date":"2022-07-25","close":12078.9697},{"date":"2022-07-26","close":11889.4961},{"date":"2022-07-27","close":11842.127},{"date":"2022-07-28","close":12031.6006},{"date":"2022-07-29","close":12126.3389},{"date":"2022-08-01","close":11936.8652},{"date":"2022-08-02","close":12173.708},{"date":"2022-08-03","close":12221.0752},{"date":"2022-08-04","close":12505.2871},{"date":"2022-08-05","close":12505.2871},{"date":"2022-08-08","close":12505.2871},{"date":"2022-08-09","close":12647.3926},{"date":"2022-08-10","close":12363.1807},{"date":"2022-08-11","close":12600.0234},{"date":"2022-08-12","close":12742.1289},{"date":"2022-08-16","close":12836.8662},{"date":"2022-08-17","close":12789.498},{"date":"2022-08-18","close":12552.6553},{"date":"2022-08-19","close":12505.2871},{"date":"2022-08-22","close":12221.0752},{"date":"2022-08-23","close":12221.0752},{"date":"2022-08-24","close":12268.4443},{"date":"2022-08-25","close":12505.2871},{"date":"2022-08-26","close":12315.8135},{"date":"2022-08-29","close":12078.9697},{"date":"2022-08-30","close":12221.0752},{"date":"2022-08-31","close":12410.5488},{"date":"2022-09-01","close":12221.0752},{"date":"2022-09-02","close":12126.3389},{"date":"2022-09-05","close":11842.127},{"date":"2022-09-06","close":11984.2334},{"date":"2022-09-07","close":11842.127},{"date":"2022-09-08","close":12268.4443},{"date":"2022-09-13","close":12221.0752},{"date":"2022-09-14","close":12505.2871},{"date":"2022-09-15","close":12126.3389},{"date":"2022-09-16","close":12031.6006},{"date":"2022-09-19","close":11889.4961},{"date":"2022-09-20","close":11747.3896},{"date":"2022-09-21","close":11794.7598},{"date":"2022-09-22","close":11747.3896},{"date":"2022-09-23","close":11557.917},{"date":"2022-09-26","close":10468.4404},{"date":"2022-09-27","close":10373.7041},{"date":"2022-09-28","close":10373.7041},{"date":"2022-09-29","close":10705.2832},{"date":"2022-09-30","close":10800.0205},{"date":"2022-10-04","close":10989.4951},{"date":"2022-10-05","close":10989.4951},{"date":"2022-10-06","close":11226.3359},{"date":"2022-10-07","close":11226.3359},{"date":"2022-10-11","close":11273.7061},{"date":"2022-10-12","close":11273.7061},{"date":"2022-10-13","close":11178.9688},{"date":"2022-10-14","close":11321.0742},{"date":"2022-10-17","close":11273.7061},{"date":"2022-10-18","close":11463.1787},{"date":"2022-10-19","close":11368.4424},{"date":"2022-10-20","close":11368.4424},{"date":"2022-10-21","close":10894.7578},{"date":"2022-10-24","close":11226.3359},{"date":"2022-10-25","close":11273.7061},{"date":"2022-10-26","close":11178.9688},{"date":"2022-10-27","close":11178.9688},{"date":"2022-10-28","close":11084.2305},{"date":"2022-10-31","close":11131.6006},{"date":"2022-11-01","close":11368.4424},{"date":"2022-11-02","close":11368.4424},{"date":"2022-11-03","close":11131.6006},{"date":"2022-11-04","close":10989.4951},{"date":"2022-11-07","close":11178.9688},{"date":"2022-11-08","close":11178.9688},{"date":"2022-11-09","close":11036.8633},{"date":"2022-11-10","close":11036.8633},{"date":"2022-11-11","close":10989.4951},{"date":"2022-11-14","close":10894.7578},{"date":"2022-11-15","close":11084.2305},{"date":"2022-11-16","close":11084.2305},{"date":"2022-11-17","close":11368.4424},{"date":"2022-11-18","close":11652.6543},{"date":"2022-11-21","close":11510.5479},{"date":"2022-11-22","close":12552.6553},{"date":"2022-11-23","close":12221.0752},{"date":"2022-11-24","close":12078.9697},{"date":"2022-11-25","close":12742.1289},{"date":"2022-11-28","close":12978.9727},{"date":"2022-11-29","close":13357.9199},{"date":"2022-11-30","close":13547.3945},{"date":"2022-12-01","close":13736.8672},{"date":"2022-12-02","close":12836.8662},{"date":"2022-12-05","close":12647.3926},{"date":"2022-12-06","close":12173.708},{"date":"2022-12-07","close":12315.8135},{"date":"2022-12-08","close":11700.0225},{"date":"2022-12-09","close":11700.0225},{"date":"2022-12-12","close":11463.1787},{"date":"2022-12-13","close":11700.0225},{"date":"2022-12-14","close":11557.917},{"date":"2022-12-15","close":11510.5479},{"date":"2022-12-16","close":11226.3359},{"date":"2022-12-19","close":11368.4424},{"date":"2022-12-20","close":11226.3359},{"date":"2022-12-21","close":11463.1787},{"date":"2022-12-22","close":11368.4424},{"date":"2022-12-23","close":11036.8633},{"date":"2022-12-26","close":11178.9688},{"date":"2022-12-27","close":11226.3359},{"date":"2022-12-28","close":11207.1797},{"date":"2022-12-29","close":11446.6494},{"date":"2023-01-02","close":11494.543},{"date":"2023-01-03","close":11494.543},{"date":"2023-01-04","close":11350.8604},{"date":"2023-01-05","close":11686.1191},{"date":"2023-01-06","close":11350.8604},{"date":"2023-01-09","close":11494.543},{"date":"2023-01-10","close":11494.543},{"date":"2023-01-11","close":11446.6494},{"date":"2023-01-12","close":11590.3301},{"date":"2023-01-13","close":11638.2256},{"date":"2023-01-16","close":11925.5889},{"date":"2023-01-17","close":12117.1641},{"date":"2023-01-18","close":12212.9521},{"date":"2023-01-19","close":12212.9521},{"date":"2023-01-20","close":12452.4219},{"date":"2023-01-25","close":12452.4219},{"date":"2023-01-26","close":12212.9521},{"date":"2023-01-27","close":12442.8438},{"date":"2023-01-30","close":12442.8438},{"date":"2023-01-31","close":11839.3799},{"date":"2023-02-01","close":12050.1123},{"date":"2023-02-02","close":12155.4785},{"date":"2023-02-03","close":11973.4814},{"date":"2023-02-06","close":11896.8516},{"date":"2023-02-07","close":11896.8516},{"date":"2023-02-08","close":11734.0127},{"date":"2023-02-09","close":11494.543},{"date":"2023-02-10","close":11657.3828},{"date":"2023-02-13","close":11619.0674},{"date":"2023-02-14","close":11686.1191},{"date":"2023-02-15","close":11446.6494},{"date":"2023-02-16","close":11475.3848},{"date":"2023-02-17","close":11590.3301},{"date":"2023-02-20","close":11666.9609},{"date":"2023-02-21","close":11734.0127},{"date":"2023-02-22","close":11705.2764},{"date":"2023-02-23","close":11810.6426},{"date":"2023-02-24","close":11542.4365},{"date":"2023-02-27","close":11532.8584},{"date":"2023-02-28","close":11523.2803},{"date":"2023-03-02","close":11370.0186},{"date":"2023-03-03","close":11389.1758},{"date":"2023-03-06","close":11255.0742},{"date":"2023-03-07","close":11379.5977},{"date":"2023-03-08","close":11111.3916},{"date":"2023-03-09","close":11025.1826},{"date":"2023-03-10","close":10919.8164},{"date":"2023-03-13","close":10824.0283},{"date":"2023-03-14","close":10728.2402},{"date":"2023-03-15","close":11006.0244},{"date":"2023-03-16","close":10756.9766},{"date":"2023-03-17","close":10833.6074},{"date":"2023-03-20","close":10824.0283},{"date":"2023-03-21","close":10728.2402},{"date":"2023-03-22","close":10689.9248},{"date":"2023-03-23","close":10728.2402},{"date":"2023-03-24","close":10527.0859},{"date":"2023-03-27","close":10507.9277},{"date":"2023-03-28","close":10613.2949},{"date":"2023-03-29","close":10507.9277},{"date":"2023-03-30","close":10517.5078},{"date":"2023-03-31","close":10172.6709},{"date":"2023-04-03","close":10134.3555},{"date":"2023-04-04","close":10354.667},{"date":"2023-04-05","close":10488.7705},{"date":"2023-04-06","close":10488.7705},{"date":"2023-04-07","close":10431.2979},{"date":"2023-04-10","close":10297.1953},{"date":"2023-04-11","close":10335.5098},{"date":"2023-04-12","close":10297.1953},{"date":"2023-04-13","close":10364.2461},{"date":"2023-04-14","close":10383.4033},{"date":"2023-04-17","close":10345.0879},{"date":"2023-04-18","close":10287.6162},{"date":"2023-04-19","close":10383.4033},{"date":"2023-04-20","close":10536.6641},{"date":"2023-04-21","close":10220.5645},{"date":"2023-04-24","close":10124.7764},{"date":"2023-04-25","close":10086.4609},{"date":"2023-04-26","close":10153.5127},{"date":"2023-04-27","close":10038.5674},{"date":"2023-04-28","close":9933.2002},{"date":"2023-05-02","close":9971.5156},{"date":"2023-05-03","close":10086.4609},{"date":"2023-05-04","close":10210.9863},{"date":"2023-05-08","close":9894.8857},{"date":"2023-05-09","close":9933.2002},{"date":"2023-05-10","close":9990.6738},{"date":"2023-05-11","close":9961.9365},{"date":"2023-05-12","close":9846.9922},{"date":"2023-05-15","close":9732.0459},{"date":"2023-05-16","close":9818.2559},{"date":"2023-05-17","close":9722.4678},{"date":"2023-05-18","close":9818.2559},{"date":"2023-05-19","close":10057.7256},{"date":"2023-05-22","close":10153.5127},{"date":"2023-05-23","close":10191.8281},{"date":"2023-05-24","close":10239.7217},{"date":"2023-05-25","close":10105.6191},{"date":"2023-05-26","close":10297.1953},{"date":"2023-05-30","close":10258.8799},{"date":"2023-05-31","close":10239.7217},{"date":"2023-06-01","close":10345.0879},{"date":"2023-06-02","close":10431.2979},{"date":"2023-06-05","close":10431.2979},{"date":"2023-06-07","close":10431.2979},{"date":"2023-06-08","close":10345.0879},{"date":"2023-06-09","close":10316.3525},{"date":"2023-06-12","close":10287.6162},{"date":"2023-06-13","close":10297.1953},{"date":"2023-06-14","close":10316.3525},{"date":"2023-06-15","close":10057.7256},{"date":"2023-06-16","close":10488.7705},{"date":"2023-06-19","close":11331.7041},{"date":"2023-06-20","close":10814.4492},{"date":"2023-06-21","close":10507.9277},{"date":"2023-06-22","close":10412.1406},{"date":"2023-06-23","close":10402.5615},{"date":"2023-06-26","close":10555.8223},{"date":"2023-06-27","close":10440.877},{"date":"2023-06-28","close":11465.8066},{"date":"2023-06-29","close":10910.2373},{"date":"2023-06-30","close":10948.5518},{"date":"2023-07-03","close":11293.3887},{"date":"2023-07-04","close":11370.0186},{"date":"2023-07-05","close":11120.9707},{"date":"2023-07-06","close":10977.2891},{"date":"2023-07-07","close":10766.5547},{"date":"2023-07-10","close":11188.0215},{"date":"2023-07-11","close":10488.7705},{"date":"2023-07-12","close":10536.6641},{"date":"2023-07-13","close":10431.2979},{"date":"2023-07-14","close":10440.877},{"date":"2023-07-17","close":10824.0283},{"date":"2023-07-18","close":10517.5078},{"date":"2023-07-19","close":10421.7188},{"date":"2023-07-20","close":10325.9316},{"date":"2023-07-21","close":10297.1953},{"date":"2023-07-24","close":10143.9336},{"date":"2023-07-25","close":9952.3584},{"date":"2023-07-26","close":9578.7852},{"date":"2023-07-27","close":9818.2559},{"date":"2023-07-28","close":9961.9365},{"date":"2023-07-31","close":10249.3018},{"date":"2023-08-01","close":10249.3018},{"date":"2023-08-02","close":10163.0908},{"date":"2023-08-03","close":10201.4062},{"date":"2023-08-04","close":10210.9863},{"date":"2023-08-07","close":9808.6768},{"date":"2023-08-08","close":9914.0439},{"date":"2023-08-09","close":9942.7793},{"date":"2023-08-10","close":9626.6807},{"date":"2023-08-11","close":9808.6768},{"date":"2023-08-14","close":10048.1465},{"date":"2023-08-16","close":10000.252},{"date":"2023-08-17","close":9875.7285},{"date":"2023-08-18","close":9799.0977},{"date":"2023-08-21","close":9664.9951},{"date":"2023-08-22","close":9521.3135},{"date":"2023-08-23","close":9617.1006},{"date":"2023-08-24","close":9626.6807},{"date":"2023-08-25","close":9741.625},{"date":"2023-08-28","close":9799.0977},{"date":"2023-08-29","close":9799.0977},{"date":"2023-08-30","close":9818.2559},{"date":"2023-08-31","close":9808.6768},{"date":"2023-09-01","close":9799.0977},{"date":"2023-09-04","close":9808.6768},{"date":"2023-09-05","close":9799.0977},{"date":"2023-09-06","close":9684.1523},{"date":"2023-09-07","close":9751.2041},{"date":"2023-09-08","close":9664.9951},{"date":"2023-09-11","close":9588.3652},{"date":"2023-09-12","close":9722.4678},{"date":"2023-09-13","close":9693.7314},{"date":"2023-09-14","close":9693.7314},{"date":"2023-09-15","close":9693.7314},{"date":"2023-09-18","close":9674.5742},{"date":"2023-09-19","close":9578.7852},{"date":"2023-09-20","close":9684.1523},{"date":"2023-09-21","close":9578.7852},{"date":"2023-09-22","close":9626.6807},{"date":"2023-09-25","close":9444.6836},{"date":"2023-09-26","close":9444.6836},{"date":"2023-09-27","close":9291.4229},{"date":"2023-10-04","close":8984.9014},{"date":"2023-10-05","close":8984.9014},{"date":"2023-10-06","close":9166.8984},{"date":"2023-10-10","close":9004.0586},{"date":"2023-10-11","close":8994.4795},{"date":"2023-10-12","close":8994.4795},{"date":"2023-10-13","close":8984.9014},{"date":"2023-10-16","close":8869.9561},{"date":"2023-10-17","close":8755.0098},{"date":"2023-10-18","close":8802.9043},{"date":"2023-10-19","close":8764.5889},{"date":"2023-10-20","close":8678.3799},{"date":"2023-10-23","close":8697.5371},{"date":"2023-10-24","close":8716.6953},{"date":"2023-10-25","close":8707.1172},{"date":"2023-10-26","close":8716.6953},{"date":"2023-10-27","close":8649.6436},{"date":"2023-10-30","close":8707.1172},{"date":"2023-10-31","close":8611.3281},{"date":"2023-11-01","close":8649.6436},{"date":"2023-11-02","close":8601.75},{"date":"2023-11-03","close":8678.3799},{"date":"2023-11-06","close":8678.3799},{"date":"2023-11-07","close":8649.6436},{"date":"2023-11-08","close":8659.2217},{"date":"2023-11-09","close":8649.6436},{"date":"2023-11-10","close":8553.8555},{"date":"2023-11-13","close":8620.9072},{"date":"2023-11-14","close":8783.7471},{"date":"2023-11-15","close":8678.3799},{"date":"2023-11-16","close":8687.959},{"date":"2023-11-17","close":8668.8018},{"date":"2023-11-20","close":8898.6924},{"date":"2023-11-21","close":8869.9561},{"date":"2023-11-22","close":9138.1611},{"date":"2023-11-23","close":9109.4258},{"date":"2023-11-24","close":9195.6338},{"date":"2023-11-27","close":9176.4766},{"date":"2023-11-28","close":9195.6338},{"date":"2023-11-29","close":9291.4229},{"date":"2023-11-30","close":10057.7256},{"date":"2023-12-01","close":10163.0908},{"date":"2023-12-04","close":10402.5615},{"date":"2023-12-05","close":10239.7217},{"date":"2023-12-06","close":10421.7188},{"date":"2023-12-07","close":10843.1855},{"date":"2023-12-08","close":10900.6592},{"date":"2023-12-11","close":10728.2402},{"date":"2023-12-12","close":10680.3467},{"date":"2023-12-13","close":10316.3525},{"date":"2023-12-14","close":10153.5127},{"date":"2023-12-15","close":9856.5703},{"date":"2023-12-18","close":9914.0439},{"date":"2023-12-19","close":9684.1523},{"date":"2023-12-20","close":9463.8398},{"date":"2023-12-21","close":9176.4766},{"date":"2023-12-22","close":9004.0586},{"date":"2023-12-26","close":8927.4277},{"date":"2023-12-27","close":9102.2852},{"date":"2023-12-28","close":9112.0},{"date":"2024-01-02","close":8946.8574},{"date":"2024-01-03","close":9306.2852},{"date":"2024-01-04","close":9082.8564},{"date":"2024-01-05","close":9141.1426},{"date":"2024-01-08","close":9170.2861},{"date":"2024-01-09","close":9228.5713},{"date":"2024-01-10","close":9286.8564},{"date":"2024-01-11","close":9286.8564},{"date":"2024-01-12","close":9189.7139},{"date":"2024-01-15","close":9189.7139},{"date":"2024-01-16","close":9248.0},{"date":"2024-01-17","close":9034.2861},{"date":"2024-01-18","close":9277.1426},{"date":"2024-01-19","close":8917.7139},{"date":"2024-01-22","close":9014.8574},{"date":"2024-01-23","close":8937.1426},{"date":"2024-01-24","close":9034.2861},{"date":"2024-01-25","close":8966.2861},{"date":"2024-01-26","close":9014.8574},{"date":"2024-01-29","close":9131.4287},{"date":"2024-01-30","close":8985.7139},{"date":"2024-01-31","close":9024.5713},{"date":"2024-02-01","close":9005.1426},{"date":"2024-02-02","close":9131.4287},{"date":"2024-02-05","close":9034.2861},{"date":"2024-02-06","close":8859.4277},{"date":"2024-02-07","close":8859.4277},{"date":"2024-02-08","close":8927.4287},{"date":"2024-02-13","close":9131.4287},{"date":"2024-02-14","close":9053.7139},{"date":"2024-02-15","close":9034.2861},{"date":"2024-02-16","close":9170.2861},{"date":"2024-02-19","close":9131.4287},{"date":"2024-02-20","close":9014.8574},{"date":"2024-02-21","close":9024.5713},{"date":"2024-02-22","close":8985.7139},{"date":"2024-02-23","close":8927.4287},{"date":"2024-02-26","close":8927.4287},{"date":"2024-02-27","close":8820.5713},{"date":"2024-02-28","close":9180.0},{"date":"2024-02-29","close":8966.2861},{"date":"2024-03-04","close":9053.7139},{"date":"2024-03-05","close":8937.1426},{"date":"2024-03-06","close":8976.0},{"date":"2024-03-07","close":8772.0},{"date":"2024-03-08","close":8849.7139},{"date":"2024-03-11","close":8869.1426},{"date":"2024-03-12","close":8781.7139},{"date":"2024-03-13","close":8976.0},{"date":"2024-03-14","close":8956.5713},{"date":"2024-03-15","close":8946.8574},{"date":"2024-03-18","close":8937.1426},{"date":"2024-03-19","close":8888.5713},{"date":"2024-03-20","close":9034.2861},{"date":"2024-03-21","close":8830.2861},{"date":"2024-03-22","close":8898.2852},{"date":"2024-03-25","close":8791.4287},{"date":"2024-03-26","close":8830.2861},{"date":"2024-03-27","close":8976.0},{"date":"2024-03-28","close":9121.7139},{"date":"2024-03-29","close":8849.7139},{"date":"2024-04-01","close":9044.0},{"date":"2024-04-02","close":9024.5713},{"date":"2024-04-03","close":8985.7139},{"date":"2024-04-04","close":8976.0},{"date":"2024-04-05","close":8976.0},{"date":"2024-04-08","close":8762.2861},{"date":"2024-04-09","close":8840.0},{"date":"2024-04-11","close":8820.5713},{"date":"2024-04-12","close":8801.1426},{"date":"2024-04-15","close":8733.1426},{"date":"2024-04-16","close":8402.8574},{"date":"2024-04-17","close":8402.8574},{"date":"2024-04-18","close":8500.0},{"date":"2024-04-19","close":8665.1426},{"date":"2024-04-22","close":8655.4277},{"date":"2024-04-23","close":8684.5713},{"date":"2024-04-24","close":8645.7139},{"date":"2024-04-25","close":8655.4277},{"date":"2024-04-26","close":8781.7139},{"date":"2024-04-29","close":8645.7139},{"date":"2024-04-30","close":8665.1426},{"date":"2024-05-02","close":8665.1426},{"date":"2024-05-03","close":8538.8574},{"date":"2024-05-07","close":8626.2861},{"date":"2024-05-08","close":8733.1426},{"date":"2024-05-09","close":8548.5713},{"date":"2024-05-10","close":8558.2861},{"date":"2024-05-13","close":8558.2861},{"date":"2024-05-14","close":8568.0},{"date":"2024-05-16","close":8645.7139},{"date":"2024-05-17","close":8558.2861},{"date":"2024-05-20","close":8519.4287},{"date":"2024-05-21","close":8684.5713},{"date":"2024-05-22","close":8684.5713},{"date":"2024-05-23","close":8645.7139},{"date":"2024-05-24","close":8597.1426},{"date":"2024-05-27","close":8597.1426},{"date":"2024-05-28","close":8548.5713},{"date":"2024-05-29","close":8480.5713},{"date":"2024-05-30","close":8519.4287},{"date":"2024-05-31","close":8500.0},{"date":"2024-06-03","close":8519.4287},{"date":"2024-06-04","close":8519.4287},{"date":"2024-06-05","close":8519.4287},{"date":"2024-06-07","close":8509.7139},{"date":"2024-06-10","close":8587.4287},{"date":"2024-06-11","close":8461.1426},{"date":"2024-06-12","close":8616.5713},{"date":"2024-06-13","close":8509.7139},{"date":"2024-06-14","close":8538.8574},{"date":"2024-06-17","close":8529.1426},{"date":"2024-06-18","close":8509.7139},{"date":"2024-06-19","close":8577.7139},{"date":"2024-06-20","close":8509.7139},{"date":"2024-06-21","close":8509.7139},{"date":"2024-06-24","close":8509.7139},{"date":"2024-06-25","close":8548.5713},{"date":"2024-06-26","close":8490.2852},{"date":"2024-06-27","close":8480.5713},{"date":"2024-06-28","close":8480.5713},{"date":"2024-07-01","close":8432.0},{"date":"2024-07-02","close":8529.1426},{"date":"2024-07-03","close":8451.4277},{"date":"2024-07-04","close":8480.5713},{"date":"2024-07-05","close":8490.2852},{"date":"2024-07-08","close":8568.0},{"date":"2024-07-09","close":8568.0},{"date":"2024-07-10","close":8606.8574},{"date":"2024-07-11","close":8665.1426},{"date":"2024-07-12","close":8723.4287},{"date":"2024-07-15","close":8606.8574},{"date":"2024-07-16","close":8752.5713},{"date":"2024-07-17","close":8723.4287},{"date":"2024-07-18","close":8713.7139},{"date":"2024-07-19","close":8645.7139},{"date":"2024-07-22","close":8898.2852},{"date":"2024-07-23","close":8713.7139},{"date":"2024-07-24","close":8665.1426},{"date":"2024-07-25","close":8665.1426},{"date":"2024-07-26","close":8383.4287},{"date":"2024-07-29","close":8538.8574},{"date":"2024-07-30","close":8276.5713},{"date":"2024-07-31","close":8257.1426},{"date":"2024-08-01","close":8189.1421},{"date":"2024-08-02","close":8082.2856},{"date":"2024-08-05","close":7810.2856},{"date":"2024-08-06","close":8043.4282},{"date":"2024-08-07","close":8062.8569},{"date":"2024-08-08","close":7839.4287},{"date":"2024-08-09","close":8033.7144},{"date":"2024-08-12","close":7917.1426},{"date":"2024-08-13","close":7858.8569},{"date":"2024-08-14","close":7965.7144},{"date":"2024-08-16","close":7946.2856},{"date":"2024-08-19","close":7907.4282},{"date":"2024-08-20","close":7956.0},{"date":"2024-08-21","close":7810.2856},{"date":"2024-08-22","close":7887.9995},{"date":"2024-08-23","close":7849.1431},{"date":"2024-08-26","close":7917.1426},{"date":"2024-08-27","close":7956.0},{"date":"2024-08-28","close":7810.2856},{"date":"2024-08-29","close":7810.2856},{"date":"2024-08-30","close":7868.5713},{"date":"2024-09-02","close":7868.5713},{"date":"2024-09-03","close":8014.2856},{"date":"2024-09-04","close":7771.4287},{"date":"2024-09-05","close":7722.8569},{"date":"2024-09-06","close":7713.1426},{"date":"2024-09-09","close":7567.4287},{"date":"2024-09-10","close":7421.7144},{"date":"2024-09-11","close":7275.9995},{"date":"2024-09-12","close":7275.9995},{"date":"2024-09-13","close":7314.8569},{"date":"2024-09-19","close":7382.8569},{"date":"2024-09-20","close":7353.7144},{"date":"2024-09-23","close":7567.4287},{"date":"2024-09-24","close":7771.4287},{"date":"2024-09-25","close":7664.5713},{"date":"2024-09-26","close":7674.2856},{"date":"2024-09-27","close":7606.2856},{"date":"2024-09-30","close":7645.1431},{"date":"2024-10-02","close":7742.2856},{"date":"2024-10-04","close":7674.2856},{"date":"2024-10-07","close":7567.4287},{"date":"2024-10-08","close":7683.9995},{"date":"2024-10-10","close":7334.2856},{"date":"2024-10-11","close":7266.2856},{"date":"2024-10-14","close":7237.1431},{"date":"2024-10-15","close":7159.4287},{"date":"2024-10-16","close":7237.1431},{"date":"2024-10-17","close":7101.1426},{"date":"2024-10-18","close":7275.9995},{"date":"2024-10-21","close":7033.1431},{"date":"2024-10-22","close":6770.8569},{"date":"2024-10-23","close":6702.8569},{"date":"2024-10-24","close":6683.4282},{"date":"2024-10-25","close":6508.5713},{"date":"2024-10-28","close":6751.4287},{"date":"2024-10-29","close":7081.7139},{"date":"2024-10-30","close":6829.1431},{"date":"2024-10-31","close":6800.0},{"date":"2024-11-01","close":6693.1426},{"date":"2024-11-04","close":6566.8569},{"date":"2024-11-05","close":6800.0},{"date":"2024-11-06","close":6761.1431},{"date":"2024-11-07","close":6761.1431},{"date":"2024-11-08","close":6644.5713},{"date":"2024-11-11","close":6605.7144},{"date":"2024-11-12","close":6605.7144},{"date":"2024-11-13","close":6411.4287},{"date":"2024-11-14","close":6829.1431},{"date":"2024-11-15","close":6518.2856},{"date":"2024-11-18","close":6508.5713},{"date":"2024-11-19","close":6168.5713},{"date":"2024-11-20","close":5954.8569},{"date":"2024-11-21","close":6071.4282},{"date":"2024-11-22","close":6304.5713},{"date":"2024-11-25","close":6149.1431},{"date":"2024-11-26","close":6149.1431},{"date":"2024-11-27","close":6071.4282},{"date":"2024-11-28","close":6032.5713},{"date":"2024-11-29","close":6032.5713},{"date":"2024-12-02","close":6314.2856},{"date":"2024-12-03","close":6411.4287},{"date":"2024-12-04","close":6197.7144},{"date":"2024-12-05","close":6188.0},{"date":"2024-12-06","close":6158.8569},{"date":"2024-12-09","close":5780.0},{"date":"2024-12-10","close":6042.2856},{"date":"2024-12-11","close":6100.5713},{"date":"2024-12-12","close":6022.8569},{"date":"2024-12-13","close":6343.4287},{"date":"2024-12-16","close":6498.8569},{"date":"2024-12-17","close":6528.0},{"date":"2024-12-18","close":6528.0},{"date":"2024-12-19","close":6528.0},{"date":"2024-12-20","close":6508.5713},{"date":"2024-12-23","close":6586.2856},{"date":"2024-12-24","close":6586.2856},{"date":"2024-12-26","close":6566.8569},{"date":"2024-12-27","close":6675.8096},{"date":"2024-12-30","close":6646.0952},{"date":"2025-01-02","close":6527.2383},{"date":"2025-01-03","close":6566.8569},{"date":"2025-01-06","close":6566.8569},{"date":"2025-01-07","close":6636.1904},{"date":"2025-01-08","close":6527.2383},{"date":"2025-01-09","close":6636.1904},{"date":"2025-01-10","close":6665.9048},{"date":"2025-01-13","close":6992.7617},{"date":"2025-01-14","close":6774.8569},{"date":"2025-01-15","close":6804.5713},{"date":"2025-01-16","close":6834.2856},{"date":"2025-01-17","close":7111.6191},{"date":"2025-01-20","close":6903.6191},{"date":"2025-01-21","close":6903.6191},{"date":"2025-01-22","close":6883.8096},{"date":"2025-01-23","close":6864.0},{"date":"2025-01-24","close":6774.8569},{"date":"2025-01-31","close":6883.8096},{"date":"2025-02-03","close":6586.6665},{"date":"2025-02-04","close":6735.2383},{"date":"2025-02-05","close":6586.6665},{"date":"2025-02-06","close":7002.6665},{"date":"2025-02-07","close":6903.6191},{"date":"2025-02-10","close":6616.3809},{"date":"2025-02-11","close":6537.1431},{"date":"2025-02-12","close":6438.0952},{"date":"2025-02-13","close":6616.3809},{"date":"2025-02-14","close":6477.7144},{"date":"2025-02-17","close":6408.3809},{"date":"2025-02-18","close":6388.5713},{"date":"2025-02-19","close":6388.5713},{"date":"2025-02-20","close":6180.5713},{"date":"2025-02-21","close":6319.2383},{"date":"2025-02-24","close":6398.4761},{"date":"2025-02-25","close":6388.5713},{"date":"2025-02-26","close":6418.2856},{"date":"2025-02-27","close":6418.2856},{"date":"2025-02-28","close":6170.6665},{"date":"2025-03-04","close":6140.9521},{"date":"2025-03-05","close":6378.6665},{"date":"2025-03-06","close":6378.6665},{"date":"2025-03-07","close":6319.2383},{"date":"2025-03-10","close":6289.5239},{"date":"2025-03-11","close":6289.5239},{"date":"2025-03-12","close":6081.5239},{"date":"2025-03-13","close":6140.9521},{"date":"2025-03-14","close":6378.6665},{"date":"2025-03-17","close":6339.0479},{"date":"2025-03-18","close":6339.0479},{"date":"2025-03-19","close":6329.1431},{"date":"2025-03-20","close":6358.8569},{"date":"2025-03-21","close":6319.2383},{"date":"2025-03-24","close":6319.2383},{"date":"2025-03-25","close":6339.0479},{"date":"2025-03-26","close":6339.0479},{"date":"2025-03-27","close":6497.5239},{"date":"2025-03-28","close":6933.3335},{"date":"2025-03-31","close":6566.8569},{"date":"2025-04-01","close":6566.8569},{"date":"2025-04-02","close":6329.1431},{"date":"2025-04-03","close":6844.1904},{"date":"2025-04-04","close":6507.4287},{"date":"2025-04-07","close":6140.9521},{"date":"2025-04-08","close":6032.0},{"date":"2025-04-09","close":6378.6665},{"date":"2025-04-10","close":6329.1431},{"date":"2025-04-11","close":6438.0952},{"date":"2025-04-14","close":6408.3809},{"date":"2025-04-15","close":6764.9521},{"date":"2025-04-16","close":6804.5713},{"date":"2025-04-17","close":6972.9521},{"date":"2025-04-18","close":7022.4761},{"date":"2025-04-21","close":6873.9048},{"date":"2025-04-22","close":6864.0},{"date":"2025-04-23","close":6923.4287},{"date":"2025-04-24","close":6844.1904},{"date":"2025-04-25","close":6824.3809},{"date":"2025-04-28","close":6745.1431},{"date":"2025-04-29","close":7190.8569},{"date":"2025-04-30","close":7081.9048},{"date":"2025-05-02","close":6982.8569},{"date":"2025-05-07","close":6764.9521},{"date":"2025-05-08","close":6943.2383},{"date":"2025-05-09","close":7081.9048},{"date":"2025-05-12","close":7042.2856},{"date":"2025-05-13","close":7131.4287},{"date":"2025-05-14","close":6972.9521},{"date":"2025-05-15","close":6735.2383},{"date":"2025-05-16","close":6636.1904},{"date":"2025-05-19","close":6715.4287},{"date":"2025-05-20","close":6665.9048},{"date":"2025-05-21","close":6903.6191},{"date":"2025-05-22","close":6824.3809},{"date":"2025-05-23","close":6656.0},{"date":"2025-05-26","close":6636.1904},{"date":"2025-05-27","close":6636.1904},{"date":"2025-05-28","close":6695.6191},{"date":"2025-05-29","close":6685.7144},{"date":"2025-05-30","close":6715.4287},{"date":"2025-06-02","close":6705.5239},{"date":"2025-06-04","close":6745.1431},{"date":"2025-06-05","close":6784.7617},{"date":"2025-06-09","close":6735.2383},{"date":"2025-06-10","close":6943.2383},{"date":"2025-06-11","close":6943.2383},{"date":"2025-06-12","close":6933.3335},{"date":"2025-06-13","close":6814.4761},{"date":"2025-06-16","close":6814.4761},{"date":"2025-06-17","close":6735.2383},{"date":"2025-06-18","close":6814.4761},{"date":"2025-06-19","close":6933.3335},{"date":"2025-06-20","close":6992.7617},{"date":"2025-06-23","close":7002.6665},{"date":"2025-06-24","close":7032.3809},{"date":"2025-06-25","close":6864.0},{"date":"2025-06-26","close":6883.8096},{"date":"2025-06-27","close":6933.3335},{"date":"2025-06-30","close":6933.3335},{"date":"2025-07-01","close":7022.4761},{"date":"2025-07-02","close":6963.0479},{"date":"2025-07-03","close":7022.4761},{"date":"2025-07-04","close":6873.9048},{"date":"2025-07-07","close":6774.8569},{"date":"2025-07-08","close":6953.1431},{"date":"2025-07-09","close":7032.3809},{"date":"2025-07-10","close":7131.4287},{"date":"2025-07-11","close":7081.9048},{"date":"2025-07-14","close":7032.3809},{"date":"2025-07-15","close":7022.4761},{"date":"2025-07-16","close":7022.4761},{"date":"2025-07-17","close":7032.3809},{"date":"2025-07-18","close":7032.3809},{"date":"2025-07-21","close":7032.3809},{"date":"2025-07-22","close":6903.6191},{"date":"2025-07-23","close":7101.7144},{"date":"2025-07-24","close":7081.9048},{"date":"2025-07-25","close":7052.1904},{"date":"2025-07-28","close":6844.1904},{"date":"2025-07-29","close":7081.9048},{"date":"2025-07-30","close":6982.8569},{"date":"2025-07-31","close":7032.3809},{"date":"2025-08-01","close":6933.3335},{"date":"2025-08-04","close":7131.4287},{"date":"2025-08-05","close":6982.8569},{"date":"2025-08-06","close":6933.3335},{"date":"2025-08-07","close":6972.9521},{"date":"2025-08-08","close":6953.1431},{"date":"2025-08-11","close":6953.1431},{"date":"2025-08-12","close":6953.1431},{"date":"2025-08-13","close":6953.1431},{"date":"2025-08-14","close":7062.0952},{"date":"2025-08-18","close":6953.1431},{"date":"2025-08-19","close":6903.6191},{"date":"2025-08-20","close":6893.7144},{"date":"2025-08-21","close":6893.7144},{"date":"2025-08-22","close":6893.7144},{"date":"2025-08-25","close":6883.8096},{"date":"2025-08-26","close":6883.8096},{"date":"2025-08-27","close":6883.8096},{"date":"2025-08-28","close":6913.5239},{"date":"2025-08-29","close":6913.5239},{"date":"2025-09-01","close":6854.0952},{"date":"2025-09-02","close":6913.5239},{"date":"2025-09-03","close":6755.0479},{"date":"2025-09-04","close":6784.7617},{"date":"2025-09-05","close":6626.2856},{"date":"2025-09-08","close":7141.3335},{"date":"2025-09-09","close":7329.5239},{"date":"2025-09-10","close":7002.6665},{"date":"2025-09-11","close":6923.4287},{"date":"2025-09-12","close":6784.7617},{"date":"2025-09-15","close":6715.4287},{"date":"2025-09-16","close":6735.2383},{"date":"2025-09-17","close":6834.2856},{"date":"2025-09-18","close":6735.2383},{"date":"2025-09-19","close":6820.0},{"date":"2025-09-22","close":6636.1904},{"date":"2025-09-23","close":6903.6191},{"date":"2025-09-24","close":6854.0952},{"date":"2025-09-25","close":6873.9048},{"date":"2025-09-26","close":6735.2383},{"date":"2025-09-29","close":8755.8096},{"date":"2025-09-30","close":7547.4287},{"date":"2025-10-01","close":7359.2383},{"date":"2025-10-02","close":7329.5239},{"date":"2025-10-10","close":7111.6191},{"date":"2025-10-13","close":7210.6665},{"date":"2025-10-14","close":7319.6191},{"date":"2025-10-15","close":7349.3335},{"date":"2025-10-16","close":7161.1431},{"date":"2025-10-17","close":9300.5713},{"date":"2025-10-20","close":8716.1904},{"date":"2025-10-21","close":8072.3809},{"date":"2025-10-22","close":8121.9048},{"date":"2025-10-23","close":7775.2383},{"date":"2025-10-24","close":8022.8569},{"date":"2025-10-27","close":8329.9043},{"date":"2025-10-28","close":8240.7617},{"date":"2025-10-29","close":8003.0479},{"date":"2025-10-30","close":7884.1904},{"date":"2025-10-31","close":7715.8096},{"date":"2025-11-03","close":7497.9048},{"date":"2025-11-04","close":7468.1904},{"date":"2025-11-05","close":7250.2856},{"date":"2025-11-06","close":7260.1904},{"date":"2025-11-07","close":7151.2383},{"date":"2025-11-10","close":7319.6191},{"date":"2025-11-11","close":7240.3809},{"date":"2025-11-12","close":7240.3809},{"date":"2025-11-13","close":7180.9521},{"date":"2025-11-14","close":8022.8569},{"date":"2025-11-17","close":7656.3809},{"date":"2025-11-18","close":8121.9048},{"date":"2025-11-19","close":7715.8096},{"date":"2025-11-20","close":7715.8096},{"date":"2025-11-21","close":7854.4761},{"date":"2025-11-24","close":8795.4287},{"date":"2025-11-25","close":8399.2383},{"date":"2025-11-26","close":9449.1426},{"date":"2025-11-27","close":9974.0957},{"date":"2025-11-28","close":11182.4766},{"date":"2025-12-01","close":11390.4766},{"date":"2025-12-02","close":12182.8574},{"date":"2025-12-03","close":10746.667},{"date":"2025-12-04","close":10548.5713},{"date":"2025-12-05","close":11578.667},{"date":"2025-12-08","close":12450.2861},{"date":"2025-12-09","close":11727.2383},{"date":"2025-12-10","close":11608.3809},{"date":"2025-12-11","close":10895.2383},{"date":"2025-12-12","close":11707.4287},{"date":"2025-12-15","close":11291.4287},{"date":"2025-12-16","close":11103.2383},{"date":"2025-12-17","close":10192.0},{"date":"2025-12-18","close":10300.9521},{"date":"2025-12-19","close":10716.9521},{"date":"2025-12-22","close":10697.1426},{"date":"2025-12-23","close":10360.3809},{"date":"2025-12-24","close":10400.0},{"date":"2025-12-26","close":13520.0},{"date":"2025-12-29","close":11950.0},{"date":"2025-12-30","close":10010.0},{"date":"2026-01-02","close":8650.0},{"date":"2026-01-05","close":8500.0},{"date":"2026-01-06","close":8340.0},{"date":"2026-01-07","close":8060.0},{"date":"2026-01-08","close":7720.0},{"date":"2026-01-09","close":8200.0},{"date":"2026-01-12","close":8420.0},{"date":"2026-01-13","close":8280.0},{"date":"2026-01-14","close":7980.0},{"date":"2026-01-15","close":7990.0},{"date":"2026-01-16","close":7960.0},{"date":"2026-01-19","close":8000.0},{"date":"2026-01-20","close":8250.0},{"date":"2026-01-21","close":8110.0},{"date":"2026-01-22","close":8170.0},{"date":"2026-01-23","close":8580.0},{"date":"2026-01-26","close":8530.0},{"date":"2026-01-27","close":8110.0},{"date":"2026-01-28","close":8110.0},{"date":"2026-01-29","close":8110.0},{"date":"2026-01-30","close":8000.0},{"date":"2026-02-02","close":8100.0},{"date":"2026-02-03","close":8500.0},{"date":"2026-02-04","close":8260.0},{"date":"2026-02-05","close":7920.0},{"date":"2026-02-06","close":7820.0},{"date":"2026-02-09","close":7880.0},{"date":"2026-02-10","close":8050.0},{"date":"2026-02-11","close":8020.0},{"date":"2026-02-12","close":8100.0},{"date":"2026-02-13","close":8080.0},{"date":"2026-02-19","close":8100.0},{"date":"2026-02-20","close":8010.0},{"date":"2026-02-23","close":8040.0},{"date":"2026-02-24","close":8030.0},{"date":"2026-02-25","close":7790.0},{"date":"2026-02-26","close":7620.0},{"date":"2026-02-27","close":7520.0},{"date":"2026-03-03","close":7150.0},{"date":"2026-03-04","close":6460.0},{"date":"2026-03-05","close":6750.0},{"date":"2026-03-06","close":6920.0},{"date":"2026-03-09","close":6670.0},{"date":"2026-03-10","close":6820.0},{"date":"2026-03-11","close":6920.0},{"date":"2026-03-12","close":6990.0},{"date":"2026-03-13","close":6920.0},{"date":"2026-03-16","close":6800.0},{"date":"2026-03-17","close":6770.0},{"date":"2026-03-18","close":6830.0},{"date":"2026-03-19","close":6780.0},{"date":"2026-03-20","close":7000.0},{"date":"2026-03-23","close":6790.0},{"date":"2026-03-24","close":6830.0},{"date":"2026-03-25","close":6880.0},{"date":"2026-03-26","close":6950.0},{"date":"2026-03-27","close":6910.0},{"date":"2026-03-30","close":6790.0},{"date":"2026-03-31","close":6750.0},{"date":"2026-04-01","close":6860.0},{"date":"2026-04-02","close":6740.0},{"date":"2026-04-03","close":6750.0},{"date":"2026-04-06","close":6790.0},{"date":"2026-04-07","close":6880.0},{"date":"2026-04-08","close":7300.0},{"date":"2026-04-09","close":7000.0},{"date":"2026-04-10","close":7000.0},{"date":"2026-04-13","close":6890.0},{"date":"2026-04-14","close":7000.0},{"date":"2026-04-15","close":7230.0},{"date":"2026-04-16","close":7130.0},{"date":"2026-04-17","close":7240.0},{"date":"2026-04-20","close":7070.0},{"date":"2026-04-21","close":7060.0},{"date":"2026-04-22","close":7230.0},{"date":"2026-04-23","close":7100.0},{"date":"2026-04-24","close":7120.0},{"date":"2026-04-27","close":7050.0},{"date":"2026-04-28","close":7240.0},{"date":"2026-04-29","close":7170.0},{"date":"2026-04-30","close":7170.0},{"date":"2026-05-04","close":7030.0},{"date":"2026-05-06","close":7140.0},{"date":"2026-05-07","close":7470.0},{"date":"2026-05-08","close":7370.0},{"date":"2026-05-11","close":7090.0},{"date":"2026-05-12","close":7080.0},{"date":"2026-05-13","close":7080.0},{"date":"2026-05-14","close":7080.0},{"date":"2026-05-15","close":6900.0},{"date":"2026-05-18","close":7130.0},{"date":"2026-05-19","close":7050.0},{"date":"2026-05-20","close":6960.0},{"date":"2026-05-21","close":7020.0},{"date":"2026-05-22","close":6980.0},{"date":"2026-05-26","close":6980.0},{"date":"2026-05-27","close":6820.0},{"date":"2026-05-28","close":6600.0},{"date":"2026-05-29","close":6750.0},{"date":"2026-06-01","close":6610.0},{"date":"2026-06-02","close":6510.0},{"date":"2026-06-04","close":6550.0},{"date":"2026-06-05","close":6160.0},{"date":"2026-06-08","close":6040.0},{"date":"2026-06-09","close":6030.0},{"date":"2026-06-10","close":6190.0},{"date":"2026-06-11","close":6150.0},{"date":"2026-06-12","close":6420.0},{"date":"2026-06-15","close":5930.0},{"date":"2026-06-16","close":6120.0},{"date":"2026-06-17","close":6350.0},{"date":"2026-06-18","close":6120.0},{"date":"2026-06-19","close":6100.0},{"date":"2026-06-22","close":5830.0},{"date":"2026-06-23","close":5630.0},{"date":"2026-06-24","close":5610.0},{"date":"2026-06-25","close":5640.0},{"date":"2026-06-26","close":5660.0},{"date":"2026-06-29","close":5910.0},{"date":"2026-06-30","close":5640.0},{"date":"2026-07-01","close":5680.0},{"date":"2026-07-02","close":5720.0},{"date":"2026-07-03","close":5800.0},{"date":"2026-07-06","close":5520.0},{"date":"2026-07-07","close":5680.0},{"date":"2026-07-08","close":5500.0},{"date":"2026-07-09","close":5590.0},{"date":"2026-07-10","close":5690.0},{"date":"2026-07-13","close":5370.0},{"date":"2026-07-14","close":5170.0},{"date":"2026-07-15","close":5220.0},{"date":"2026-07-16","close":5380.0},{"date":"2026-07-20","close":5430.0},{"date":"2026-07-21","close":5390.0},{"date":"2026-07-22","close":5390.0},{"date":"2026-07-23","close":5470.0},{"date":"2026-07-24","close":5460.0},{"date":"2026-07-27","close":5440.0},{"date":"2026-07-28","close":5360.0},{"date":"2026-07-29","close":5110.0},{"date":"2026-07-30","close":5320.0},{"date":"2026-07-31","close":5220.0},{"date":"2026-08-03","close":5220.0},{"date":"2026-08-04","close":5300.0},{"date":"2026-08-05","close":5290.0},{"date":"2026-08-06","close":5270.0},{"date":"2026-08-07","close":5310.0},{"date":"2026-08-10","close":5310.0},{"date":"2026-08-11","close":5300.0},{"date":"2026-08-12","close":5230.0},{"date":"2026-08-13","close":5310.0},{"date":"2026-08-14","close":5840.0},{"date":"2026-08-18","close":5720.0},{"date":"2026-08-19","close":5420.0},{"date":"2026-08-20","close":5420.0},{"date":"2026-08-21","close":5490.0},{"date":"2026-08-24","close":5450.0},{"date":"2026-08-25","close":5440.0},{"date":"2026-08-26","close":5300.0},{"date":"2026-08-27","close":5280.0},{"date":"2026-08-28","close":5320.0},{"date":"2026-08-31","close":5320.0},{"date":"2026-09-01","close":5710.0},{"date":"2026-09-02","close":5670.0},{"date":"2026-09-03","close":5580.0},{"date":"2026-09-04","close":5310.0},{"date":"2026-09-07","close":5270.0},{"date":"2026-09-08","close":5360.0},{"date":"2026-09-09","close":5680.0},{"date":"2026-09-10","close":5610.0},{"date":"2026-09-11","close":5310.0},{"date":"2026-09-14","close":5840.0},{"date":"2026-09-15","close":5720.0},{"date":"2026-09-16","close":5500.0},{"date":"2026-09-17","close":5600.0},{"date":"2026-09-18","close":5600.0},{"date":"2026-09-21","close":5160.0},{"date":"2026-09-22","close":5490.0},{"date":"2026-09-23","close":5230.0},{"date":"2026-09-28","close":5620.0},{"date":"2026-09-29","close":5320.0},{"date":"2026-09-30","close":5670.0},{"date":"2026-10-01","close":5830.0},{"date":"2026-10-02","close":5600.0},{"date":"2026-10-06","close":5460.0},{"date":"2026-10-07","close":5890.0},{"date":"2026-10-08","close":5820.0},{"date":"2026-10-12","close":5340.0},{"date":"2026-10-13","close":5160.0},{"date":"2026-10-14","close":5360.0},{"date":"2026-10-15","close":5370.0},{"date":"2026-10-16","close":5640.0},{"date":"2026-10-19","close":5330.0},{"date":"2026-10-20","close":5400.0},{"date":"2026-10-21","close":5390.0},{"date":"2026-10-22","close":5440.0},{"date":"2026-10-23","close":5330.0}],"chart_data":[{"date":"2024-10-24","open":6917,"high":6917,"low":6683,"close":6683,"volume":813,"rsi_14":20.54,"sma_20":7557.5,"sma_60":7933.17,"sma_120":8384.67},{"date":"2024-10-25","open":6683,"high":6683,"low":6509,"close":6509,"volume":1209,"rsi_14":19.39,"sma_20":7492.5,"sma_60":7896.17,"sma_120":8366.25},{"date":"2024-10-28","open":6557,"high":6751,"low":6499,"close":6751,"volume":569,"rsi_14":30.0,"sma_20":7445.5,"sma_60":7863.33,"sma_120":8348.83},{"date":"2024-10-29","open":6703,"high":7082,"low":6674,"close":7082,"volume":113,"rsi_14":36.64,"sma_20":7415.0,"sma_60":7841.0,"sma_120":8335.42},{"date":"2024-10-30","open":6849,"high":7053,"low":6810,"close":6829,"volume":1787,"rsi_14":38.29,"sma_20":7375.0,"sma_60":7811.67,"sma_120":8319.67},{"date":"2024-10-31","open":6829,"high":6985,"low":6751,"close":6800,"volume":948,"rsi_14":38.99,"sma_20":7331.5,"sma_60":7786.33,"sma_120":8303.67},{"date":"2024-11-01","open":6771,"high":6771,"low":6635,"close":6693,"volume":1168,"rsi_14":37.61,"sma_20":7277.5,"sma_60":7759.5,"sma_120":8287.83},{"date":"2024-11-04","open":6761,"high":6800,"low":6567,"close":6567,"volume":298,"rsi_14":36.8,"sma_20":7220.5,"sma_60":7731.67,"sma_120":8270.17},{"date":"2024-11-05","open":6615,"high":6800,"low":6538,"close":6800,"volume":235,"rsi_14":40.89,"sma_20":7181.0,"sma_60":7709.67,"sma_120":8253.58},{"date":"2024-11-06","open":6625,"high":6800,"low":6547,"close":6761,"volume":827,"rsi_14":42.62,"sma_20":7133.5,"sma_60":7691.67,"sma_120":8238.25},{"date":"2024-11-07","open":6703,"high":6761,"low":6567,"close":6761,"volume":3410,"rsi_14":37.9,"sma_20":7104.0,"sma_60":7669.67,"sma_120":8222.83},{"date":"2024-11-08","open":6606,"high":6664,"low":6538,"close":6645,"volume":4533,"rsi_14":40.29,"sma_20":7072.0,"sma_60":7645.33,"sma_120":8206.42},{"date":"2024-11-11","open":6645,"high":6645,"low":6479,"close":6606,"volume":2121,"rsi_14":45.36,"sma_20":7039.5,"sma_60":7624.17,"sma_120":8189.58},{"date":"2024-11-12","open":6606,"high":6751,"low":6470,"close":6606,"volume":4568,"rsi_14":47.16,"sma_20":7011.0,"sma_60":7599.67,"sma_120":8172.08},{"date":"2024-11-13","open":6421,"high":6421,"low":6266,"close":6411,"volume":1722,"rsi_14":42.78,"sma_20":6968.5,"sma_60":7573.83,"sma_120":8153.67},{"date":"2024-11-14","open":6421,"high":7305,"low":6149,"close":6829,"volume":10891,"rsi_14":57.53,"sma_20":6954.5,"sma_60":7556.17,"sma_120":8139.17},{"date":"2024-11-15","open":6411,"high":6751,"low":6411,"close":6518,"volume":5961,"rsi_14":44.69,"sma_20":6915.5,"sma_60":7531.33,"sma_120":8120.58},{"date":"2024-11-18","open":6402,"high":6635,"low":6363,"close":6509,"volume":2624,"rsi_14":34.72,"sma_20":6888.5,"sma_60":7506.67,"sma_120":8101.92},{"date":"2024-11-19","open":6509,"high":7091,"low":6169,"close":6169,"volume":5537,"rsi_14":33.17,"sma_20":6857.5,"sma_60":7476.83,"sma_120":8080.67},{"date":"2024-11-20","open":6130,"high":6130,"low":5955,"close":5955,"volume":4439,"rsi_14":30.32,"sma_20":6819.0,"sma_60":7442.5,"sma_120":8058.0},{"date":"2024-11-21","open":6052,"high":6071,"low":5877,"close":6071,"volume":2153,"rsi_14":35.59,"sma_20":6787.5,"sma_60":7412.67,"sma_120":8036.33},{"date":"2024-11-22","open":5887,"high":6314,"low":5887,"close":6305,"volume":2363,"rsi_14":44.21,"sma_20":6777.0,"sma_60":7385.5,"sma_120":8017.08},{"date":"2024-11-25","open":6305,"high":6314,"low":6149,"close":6149,"volume":1009,"rsi_14":35.11,"sma_20":6746.0,"sma_60":7356.33,"sma_120":7997.08},{"date":"2024-11-26","open":6266,"high":6285,"low":6149,"close":6149,"volume":288,"rsi_14":35.75,"sma_20":6698.0,"sma_60":7326.0,"sma_120":7976.75},{"date":"2024-11-27","open":6149,"high":6149,"low":6071,"close":6071,"volume":402,"rsi_14":34.5,"sma_20":6659.0,"sma_60":7293.67,"sma_120":7955.92},{"date":"2024-11-28","open":6314,"high":6314,"low":6033,"close":6033,"volume":1884,"rsi_14":35.75,"sma_20":6619.5,"sma_60":7263.17,"sma_120":7934.58},{"date":"2024-11-29","open":6033,"high":6033,"low":6023,"close":6033,"volume":251,"rsi_14":36.41,"sma_20":6585.5,"sma_60":7232.67,"sma_120":7913.25},{"date":"2024-12-02","open":6033,"high":6479,"low":5887,"close":6314,"volume":1841,"rsi_14":43.9,"sma_20":6572.5,"sma_60":7206.0,"sma_120":7894.33},{"date":"2024-12-03","open":6489,"high":6489,"low":6149,"close":6411,"volume":1688,"rsi_14":50.0,"sma_20":6552.5,"sma_60":7181.0,"sma_120":7876.33},{"date":"2024-12-04","open":6139,"high":6198,"low":6139,"close":6198,"volume":1523,"rsi_14":34.88,"sma_20":6523.5,"sma_60":7149.83,"sma_120":7855.83},{"date":"2024-12-05","open":6091,"high":6188,"low":6091,"close":6188,"volume":24,"rsi_14":40.76,"sma_20":6494.0,"sma_60":7122.67,"sma_120":7836.33},{"date":"2024-12-06","open":6178,"high":6178,"low":6081,"close":6159,"volume":74,"rsi_14":40.32,"sma_20":6469.0,"sma_60":7095.83,"sma_120":7815.25},{"date":"2024-12-09","open":6159,"high":6159,"low":5780,"close":5780,"volume":1129,"rsi_14":39.47,"sma_20":6426.5,"sma_60":7062.67,"sma_120":7791.83},{"date":"2024-12-10","open":6023,"high":6052,"low":6013,"close":6042,"volume":638,"rsi_14":52.31,"sma_20":6397.5,"sma_60":7036.5,"sma_120":7770.42},{"date":"2024-12-11","open":5955,"high":6120,"low":5955,"close":6101,"volume":545,"rsi_14":50.79,"sma_20":6381.5,"sma_60":7013.83,"sma_120":7749.58},{"date":"2024-12-12","open":5926,"high":6023,"low":5897,"close":6023,"volume":2902,"rsi_14":41.62,"sma_20":6340.0,"sma_60":6992.33,"sma_120":7728.25},{"date":"2024-12-13","open":6023,"high":6343,"low":6023,"close":6343,"volume":2037,"rsi_14":55.26,"sma_20":6331.0,"sma_60":6976.33,"sma_120":7709.08},{"date":"2024-12-16","open":6343,"high":6606,"low":5974,"close":6499,"volume":2868,"rsi_14":58.74,"sma_20":6330.5,"sma_60":6962.33,"sma_120":7691.83},{"date":"2024-12-17","open":6411,"high":6547,"low":6411,"close":6528,"volume":1158,"rsi_14":61.69,"sma_20":6349.0,"sma_60":6947.67,"sma_120":7674.83},{"date":"2024-12-18","open":6547,"high":6547,"low":6489,"close":6528,"volume":128,"rsi_14":62.94,"sma_20":6378.5,"sma_60":6933.5,"sma_120":7657.83},{"date":"2024-12-19","open":6460,"high":6528,"low":6460,"close":6528,"volume":222,"rsi_14":62.94,"sma_20":6402.0,"sma_60":6915.67,"sma_120":7640.5},{"date":"2024-12-20","open":6528,"high":6528,"low":6509,"close":6509,"volume":64,"rsi_14":55.88,"sma_20":6412.5,"sma_60":6894.0,"sma_120":7623.5},{"date":"2024-12-23","open":6509,"high":6586,"low":6509,"close":6586,"volume":32,"rsi_14":55.36,"sma_20":6435.0,"sma_60":6875.5,"sma_120":7607.25},{"date":"2024-12-24","open":6586,"high":6586,"low":6518,"close":6586,"volume":1176,"rsi_14":63.7,"sma_20":6457.5,"sma_60":6856.83,"sma_120":7591.0},{"date":"2024-12-26","open":6402,"high":6567,"low":6373,"close":6567,"volume":219,"rsi_14":63.27,"sma_20":6483.0,"sma_60":6839.0,"sma_120":7575.0},{"date":"2024-12-27","open":6636,"high":6676,"low":6527,"close":6676,"volume":122,"rsi_14":63.7,"sma_20":6509.5,"sma_60":6820.17,"sma_120":7558.0},{"date":"2024-12-30","open":6666,"high":6666,"low":6547,"close":6646,"volume":210,"rsi_14":84.55,"sma_20":6534.5,"sma_60":6799.17,"sma_120":7541.42},{"date":"2025-01-02","open":6676,"high":6676,"low":6527,"close":6527,"volume":597,"rsi_14":69.47,"sma_20":6539.0,"sma_60":6777.33,"sma_120":7523.58},{"date":"2025-01-03","open":6567,"high":6567,"low":6567,"close":6567,"volume":659,"rsi_14":68.82,"sma_20":6540.5,"sma_60":6758.0,"sma_120":7506.0},{"date":"2025-01-06","open":6567,"high":6606,"low":6567,"close":6567,"volume":755,"rsi_14":75.29,"sma_20":6553.0,"sma_60":6736.67,"sma_120":7487.75},{"date":"2025-01-07","open":6606,"high":6636,"low":6597,"close":6636,"volume":973,"rsi_14":64.41,"sma_20":6569.5,"sma_60":6722.5,"sma_120":7470.08},{"date":"2025-01-08","open":6636,"high":6636,"low":6527,"close":6527,"volume":508,"rsi_14":40.74,"sma_20":6582.0,"sma_60":6707.67,"sma_120":7451.17},{"date":"2025-01-09","open":6527,"high":6636,"low":6527,"close":6636,"volume":272,"rsi_14":48.39,"sma_20":6619.5,"sma_60":6695.17,"sma_120":7432.67},{"date":"2025-01-10","open":6636,"high":6666,"low":6577,"close":6666,"volume":34,"rsi_14":50.77,"sma_20":6645.0,"sma_60":6684.5,"sma_120":7413.92},{"date":"2025-01-13","open":6666,"high":6993,"low":6666,"close":6993,"volume":1673,"rsi_14":67.35,"sma_20":6684.0,"sma_60":6678.0,"sma_120":7398.92},{"date":"2025-01-14","open":7032,"high":7032,"low":6686,"close":6775,"volume":1325,"rsi_14":55.93,"sma_20":6716.0,"sma_60":6670.17,"sma_120":7380.83},{"date":"2025-01-15","open":6805,"high":6805,"low":6805,"close":6805,"volume":289,"rsi_14":53.98,"sma_20":6733.0,"sma_60":6659.83,"sma_120":7363.25},{"date":"2025-01-16","open":6824,"high":6834,"low":6785,"close":6834,"volume":427,"rsi_14":55.17,"sma_20":6743.5,"sma_60":6654.17,"sma_120":7346.0},{"date":"2025-01-17","open":6874,"high":7112,"low":6874,"close":7112,"volume":39,"rsi_14":64.79,"sma_20":6766.5,"sma_60":6657.67,"sma_120":7331.67},{"date":"2025-01-20","open":7102,"high":7102,"low":6904,"close":6904,"volume":360,"rsi_14":57.14,"sma_20":6779.0,"sma_60":6658.83,"sma_120":7313.42},{"date":"2025-01-21","open":6993,"high":6993,"low":6904,"close":6904,"volume":309,"rsi_14":58.23,"sma_20":6791.5,"sma_60":6660.33,"sma_120":7296.75},{"date":"2025-01-22","open":6933,"high":6933,"low":6884,"close":6884,"volume":10,"rsi_14":62.16,"sma_20":6804.0,"sma_60":6664.5,"sma_120":7280.33},{"date":"2025-01-23","open":6864,"high":6864,"low":6864,"close":6864,"volume":5,"rsi_14":60.27,"sma_20":6811.5,"sma_60":6664.17,"sma_120":7263.75},{"date":"2025-01-24","open":7131,"high":7131,"low":6696,"close":6775,"volume":282,"rsi_14":56.77,"sma_20":6814.5,"sma_60":6656.67,"sma_120":7248.83},{"date":"2025-01-31","open":7082,"high":7082,"low":6785,"close":6884,"volume":22,"rsi_14":57.86,"sma_20":6824.0,"sma_60":6655.33,"sma_120":7233.5},{"date":"2025-02-03","open":6884,"high":6884,"low":6587,"close":6587,"volume":243,"rsi_14":51.69,"sma_20":6819.5,"sma_60":6649.5,"sma_120":7217.92},{"date":"2025-02-04","open":6587,"high":6844,"low":6587,"close":6735,"volume":54,"rsi_14":52.75,"sma_20":6824.0,"sma_60":6648.0,"sma_120":7203.75},{"date":"2025-02-05","open":6735,"high":6795,"low":6587,"close":6587,"volume":1096,"rsi_14":47.94,"sma_20":6827.0,"sma_60":6646.17,"sma_120":7188.92},{"date":"2025-02-06","open":7062,"high":7062,"low":6933,"close":7003,"volume":554,"rsi_14":50.25,"sma_20":6849.0,"sma_60":6647.33,"sma_120":7178.5},{"date":"2025-02-07","open":6993,"high":6993,"low":6874,"close":6904,"volume":261,"rsi_14":53.4,"sma_20":6866.0,"sma_60":6647.5,"sma_120":7169.58},{"date":"2025-02-10","open":6834,"high":6834,"low":6597,"close":6616,"volume":1685,"rsi_14":45.62,"sma_20":6865.0,"sma_60":6642.83,"sma_120":7156.25},{"date":"2025-02-11","open":6587,"high":6646,"low":6537,"close":6537,"volume":1214,"rsi_14":43.24,"sma_20":6865.5,"sma_60":6638.83,"sma_120":7142.08},{"date":"2025-02-12","open":6468,"high":6488,"low":6438,"close":6438,"volume":1079,"rsi_14":33.33,"sma_20":6855.5,"sma_60":6633.83,"sma_120":7129.0},{"date":"2025-02-13","open":6557,"high":6616,"low":6517,"close":6616,"volume":1211,"rsi_14":42.79,"sma_20":6853.0,"sma_60":6631.83,"sma_120":7115.75},{"date":"2025-02-14","open":6498,"high":6587,"low":6478,"close":6478,"volume":2451,"rsi_14":40.0,"sma_20":6827.0,"sma_60":6630.83,"sma_120":7102.33},{"date":"2025-02-17","open":6458,"high":6478,"low":6408,"close":6408,"volume":1431,"rsi_14":39.09,"sma_20":6808.5,"sma_60":6621.5,"sma_120":7088.83},{"date":"2025-02-18","open":6587,"high":6587,"low":6290,"close":6389,"volume":398,"rsi_14":39.09,"sma_20":6787.5,"sma_60":6617.17,"sma_120":7074.25},{"date":"2025-02-19","open":6319,"high":6389,"low":6319,"close":6389,"volume":437,"rsi_14":40.76,"sma_20":6765.0,"sma_60":6613.0,"sma_120":7059.83},{"date":"2025-02-20","open":6398,"high":6507,"low":5992,"close":6181,"volume":2348,"rsi_14":33.94,"sma_20":6718.0,"sma_60":6611.17,"sma_120":7044.0},{"date":"2025-02-21","open":6280,"high":6319,"low":6280,"close":6319,"volume":224,"rsi_14":43.41,"sma_20":6688.5,"sma_60":6615.33,"sma_120":7028.92},{"date":"2025-02-24","open":6290,"high":6398,"low":6290,"close":6398,"volume":82,"rsi_14":41.41,"sma_20":6663.0,"sma_60":6618.83,"sma_120":7015.75},{"date":"2025-02-25","open":6309,"high":6389,"low":6309,"close":6389,"volume":116,"rsi_14":44.57,"sma_20":6638.0,"sma_60":6618.17,"sma_120":7001.83},{"date":"2025-02-26","open":6220,"high":6527,"low":6220,"close":6418,"volume":351,"rsi_14":29.66,"sma_20":6615.5,"sma_60":6620.67,"sma_120":6988.5},{"date":"2025-02-27","open":6418,"high":6418,"low":6418,"close":6418,"volume":25,"rsi_14":31.85,"sma_20":6597.5,"sma_60":6623.17,"sma_120":6974.58},{"date":"2025-02-28","open":6498,"high":6498,"low":6171,"close":6171,"volume":550,"rsi_14":32.82,"sma_20":6561.5,"sma_60":6622.83,"sma_120":6958.25},{"date":"2025-03-04","open":6141,"high":6547,"low":6121,"close":6141,"volume":408,"rsi_14":34.13,"sma_20":6539.0,"sma_60":6622.67,"sma_120":6942.92},{"date":"2025-03-05","open":6349,"high":6379,"low":6151,"close":6379,"volume":83,"rsi_14":47.86,"sma_20":6521.0,"sma_60":6626.5,"sma_120":6929.58},{"date":"2025-03-06","open":6379,"high":6379,"low":6339,"close":6379,"volume":359,"rsi_14":40.16,"sma_20":6510.5,"sma_60":6625.5,"sma_120":6915.75},{"date":"2025-03-07","open":6379,"high":6379,"low":6210,"close":6319,"volume":73,"rsi_14":42.98,"sma_20":6476.0,"sma_60":6621.83,"sma_120":6901.42},{"date":"2025-03-10","open":6319,"high":6319,"low":6141,"close":6290,"volume":533,"rsi_14":44.55,"sma_20":6445.0,"sma_60":6621.33,"sma_120":6885.58},{"date":"2025-03-11","open":6290,"high":6290,"low":6290,"close":6290,"volume":0,"rsi_14":43.36,"sma_20":6426.0,"sma_60":6620.17,"sma_120":6871.42},{"date":"2025-03-12","open":6091,"high":6101,"low":6042,"close":6082,"volume":1238,"rsi_14":37.98,"sma_20":6403.0,"sma_60":6616.83,"sma_120":6856.33},{"date":"2025-03-13","open":6141,"high":6141,"low":6082,"close":6141,"volume":115,"rsi_14":48.25,"sma_20":6388.0,"sma_60":6621.0,"sma_120":6841.83},{"date":"2025-03-14","open":6587,"high":6587,"low":6151,"close":6379,"volume":121,"rsi_14":52.42,"sma_20":6376.0,"sma_60":6624.67,"sma_120":6830.58},{"date":"2025-03-17","open":6408,"high":6408,"low":6200,"close":6339,"volume":14,"rsi_14":47.5,"sma_20":6369.0,"sma_60":6626.67,"sma_120":6820.25},{"date":"2025-03-18","open":6339,"high":6339,"low":6339,"close":6339,"volume":36,"rsi_14":47.9,"sma_20":6365.5,"sma_60":6630.0,"sma_120":6811.17},{"date":"2025-03-19","open":6250,"high":6339,"low":6171,"close":6329,"volume":156,"rsi_14":46.15,"sma_20":6362.5,"sma_60":6627.67,"sma_120":6802.0},{"date":"2025-03-20","open":6329,"high":6408,"low":6250,"close":6359,"volume":13,"rsi_14":47.5,"sma_20":6361.0,"sma_60":6623.17,"sma_120":6792.75},{"date":"2025-03-21","open":6290,"high":6329,"low":6230,"close":6319,"volume":113,"rsi_14":57.58,"sma_20":6368.0,"sma_60":6617.5,"sma_120":6782.58},{"date":"2025-03-24","open":6537,"high":6537,"low":6319,"close":6319,"volume":65,"rsi_14":59.38,"sma_20":6368.0,"sma_60":6611.83,"sma_120":6772.67},{"date":"2025-03-25","open":6339,"high":6339,"low":6339,"close":6339,"volume":1,"rsi_14":47.3,"sma_20":6365.0,"sma_60":6606.5,"sma_120":6761.08},{"date":"2025-03-26","open":6339,"high":6339,"low":6339,"close":6339,"volume":208,"rsi_14":47.3,"sma_20":6362.5,"sma_60":6601.5,"sma_120":6747.75},{"date":"2025-03-27","open":6339,"high":6507,"low":6319,"close":6498,"volume":1532,"rsi_14":60.71,"sma_20":6366.5,"sma_60":6597.83,"sma_120":6736.67},{"date":"2025-03-28","open":6537,"high":7230,"low":6438,"close":6933,"volume":28496,"rsi_14":76.0,"sma_20":6392.5,"sma_60":6601.5,"sma_120":6729.17},{"date":"2025-03-31","open":6923,"high":6923,"low":6468,"close":6567,"volume":8167,"rsi_14":60.51,"sma_20":6412.5,"sma_60":6599.33,"sma_120":6719.17},{"date":"2025-04-01","open":6290,"high":6597,"low":6290,"close":6567,"volume":5024,"rsi_14":67.38,"sma_20":6434.0,"sma_60":6597.5,"sma_120":6708.83},{"date":"2025-04-02","open":6438,"high":6547,"low":6309,"close":6329,"volume":3057,"rsi_14":55.97,"sma_20":6431.5,"sma_60":6592.17,"sma_120":6695.67},{"date":"2025-04-03","open":6240,"high":6854,"low":6240,"close":6844,"volume":7808,"rsi_14":62.57,"sma_20":6455.0,"sma_60":6597.5,"sma_120":6687.42},{"date":"2025-04-04","open":6369,"high":6626,"low":6339,"close":6507,"volume":8758,"rsi_14":53.92,"sma_20":6464.5,"sma_60":6596.5,"sma_120":6677.25},{"date":"2025-04-07","open":6280,"high":6448,"low":6121,"close":6141,"volume":1568,"rsi_14":46.06,"sma_20":6457.0,"sma_60":6589.33,"sma_120":6663.0},{"date":"2025-04-08","open":6151,"high":6190,"low":5943,"close":6032,"volume":2858,"rsi_14":44.32,"sma_20":6446.5,"sma_60":6579.17,"sma_120":6650.83},{"date":"2025-04-09","open":6032,"high":6438,"low":6032,"close":6379,"volume":3408,"rsi_14":50.34,"sma_20":6461.5,"sma_60":6576.67,"sma_120":6642.17},{"date":"2025-04-10","open":6398,"high":6398,"low":6280,"close":6329,"volume":547,"rsi_14":50.17,"sma_20":6471.0,"sma_60":6571.5,"sma_120":6633.33},{"date":"2025-04-11","open":6537,"high":6537,"low":6329,"close":6438,"volume":71,"rsi_14":51.95,"sma_20":6474.0,"sma_60":6567.67,"sma_120":6626.08},{"date":"2025-04-14","open":6488,"high":6537,"low":6398,"close":6408,"volume":397,"rsi_14":51.13,"sma_20":6477.5,"sma_60":6557.83,"sma_120":6617.92},{"date":"2025-04-15","open":6715,"high":6765,"low":6448,"close":6765,"volume":2665,"rsi_14":56.23,"sma_20":6499.0,"sma_60":6557.67,"sma_120":6613.92},{"date":"2025-04-16","open":6765,"high":6805,"low":6706,"close":6805,"volume":884,"rsi_14":54.65,"sma_20":6523.0,"sma_60":6557.67,"sma_120":6608.75},{"date":"2025-04-17","open":6943,"high":7032,"low":6834,"close":6973,"volume":3604,"rsi_14":50.65,"sma_20":6554.0,"sma_60":6560.0,"sma_120":6607.08},{"date":"2025-04-18","open":7161,"high":7161,"low":6933,"close":7022,"volume":2226,"rsi_14":58.39,"sma_20":6589.5,"sma_60":6558.5,"sma_120":6608.08},{"date":"2025-04-21","open":7131,"high":7131,"low":6874,"close":6874,"volume":1343,"rsi_14":55.36,"sma_20":6617.5,"sma_60":6558.0,"sma_120":6608.42},{"date":"2025-04-22","open":6874,"high":6933,"low":6834,"close":6864,"volume":767,"rsi_14":60.15,"sma_20":6644.0,"sma_60":6557.33,"sma_120":6608.83},{"date":"2025-04-23","open":6914,"high":6933,"low":6805,"close":6923,"volume":367,"rsi_14":51.82,"sma_20":6673.5,"sma_60":6558.0,"sma_120":6611.25},{"date":"2025-04-24","open":6923,"high":7131,"low":6834,"close":6844,"volume":736,"rsi_14":58.76,"sma_20":6691.0,"sma_60":6557.67,"sma_120":6610.92},{"date":"2025-04-25","open":6755,"high":6874,"low":6745,"close":6824,"volume":1072,"rsi_14":71.7,"sma_20":6685.5,"sma_60":6558.5,"sma_120":6607.58},{"date":"2025-04-28","open":6824,"high":6824,"low":6715,"close":6745,"volume":1089,"rsi_14":73.08,"sma_20":6694.5,"sma_60":6556.17,"sma_120":6605.75},{"date":"2025-04-29","open":6785,"high":7191,"low":6785,"close":7191,"volume":4807,"rsi_14":74.7,"sma_20":6726.0,"sma_60":6566.33,"sma_120":6607.92},{"date":"2025-04-30","open":7330,"high":7330,"low":6943,"close":7082,"volume":318,"rsi_14":72.09,"sma_20":6764.0,"sma_60":6572.17,"sma_120":6610.08},{"date":"2025-05-02","open":7003,"high":7013,"low":6983,"close":6983,"volume":2372,"rsi_14":66.08,"sma_20":6771.0,"sma_60":6578.83,"sma_120":6612.5},{"date":"2025-05-07","open":6983,"high":6983,"low":6765,"close":6765,"volume":2400,"rsi_14":59.47,"sma_20":6784.0,"sma_60":6574.83,"sma_120":6611.08},{"date":"2025-05-08","open":6805,"high":7379,"low":6805,"close":6943,"volume":1835,"rsi_14":55.23,"sma_20":6824.5,"sma_60":6575.5,"sma_120":6611.5},{"date":"2025-05-09","open":7112,"high":7112,"low":6914,"close":7082,"volume":105,"rsi_14":57.69,"sma_20":6877.5,"sma_60":6583.33,"sma_120":6613.08},{"date":"2025-05-12","open":7082,"high":7082,"low":7042,"close":7042,"volume":201,"rsi_14":52.07,"sma_20":6911.0,"sma_60":6591.83,"sma_120":6615.33},{"date":"2025-05-13","open":7042,"high":7131,"low":7042,"close":7131,"volume":1907,"rsi_14":53.18,"sma_20":6951.5,"sma_60":6603.5,"sma_120":6618.67},{"date":"2025-05-14","open":7141,"high":7141,"low":6963,"close":6973,"volume":1589,"rsi_14":52.87,"sma_20":6978.5,"sma_60":6609.5,"sma_120":6620.67},{"date":"2025-05-15","open":7022,"high":7022,"low":6735,"close":6735,"volume":961,"rsi_14":46.7,"sma_20":6995.0,"sma_60":6613.83,"sma_120":6622.33},{"date":"2025-05-16","open":6894,"high":6894,"low":6636,"close":6636,"volume":1680,"rsi_14":42.79,"sma_20":6988.5,"sma_60":6617.67,"sma_120":6619.58},{"date":"2025-05-19","open":6636,"high":6715,"low":6636,"close":6715,"volume":306,"rsi_14":46.77,"sma_20":6984.0,"sma_60":6623.17,"sma_120":6620.17},{"date":"2025-05-20","open":6805,"high":6814,"low":6646,"close":6666,"volume":435,"rsi_14":46.08,"sma_20":6968.5,"sma_60":6627.83,"sma_120":6620.42},{"date":"2025-05-21","open":6666,"high":6973,"low":6666,"close":6904,"volume":152,"rsi_14":53.64,"sma_20":6962.5,"sma_60":6640.0,"sma_120":6625.58},{"date":"2025-05-22","open":6824,"high":6824,"low":6785,"close":6824,"volume":245,"rsi_14":39.89,"sma_20":6960.0,"sma_60":6648.5,"sma_120":6631.92},{"date":"2025-05-23","open":6666,"high":6765,"low":6656,"close":6656,"volume":1845,"rsi_14":38.62,"sma_20":6949.5,"sma_60":6652.83,"sma_120":6635.83},{"date":"2025-05-26","open":6636,"high":6824,"low":6636,"close":6636,"volume":766,"rsi_14":40.33,"sma_20":6935.0,"sma_60":6657.0,"sma_120":6637.58},{"date":"2025-05-27","open":6636,"high":6636,"low":6636,"close":6636,"volume":363,"rsi_14":45.91,"sma_20":6924.5,"sma_60":6660.67,"sma_120":6640.67},{"date":"2025-05-28","open":6636,"high":6696,"low":6636,"close":6696,"volume":281,"rsi_14":41.5,"sma_20":6918.0,"sma_60":6665.33,"sma_120":6644.25},{"date":"2025-05-29","open":6696,"high":6735,"low":6686,"close":6686,"volume":53,"rsi_14":35.07,"sma_20":6915.0,"sma_60":6674.0,"sma_120":6648.42},{"date":"2025-05-30","open":6755,"high":6755,"low":6715,"close":6715,"volume":217,"rsi_14":37.59,"sma_20":6891.0,"sma_60":6683.67,"sma_120":6653.17},{"date":"2025-06-02","open":6715,"high":6715,"low":6646,"close":6706,"volume":257,"rsi_14":32.8,"sma_20":6872.0,"sma_60":6689.17,"sma_120":6657.83},{"date":"2025-06-04","open":6706,"high":6745,"low":6706,"close":6745,"volume":623,"rsi_14":39.82,"sma_20":6860.0,"sma_60":6695.33,"sma_120":6660.42},{"date":"2025-06-05","open":6884,"high":6884,"low":6676,"close":6785,"volume":220,"rsi_14":52.69,"sma_20":6861.0,"sma_60":6703.17,"sma_120":6662.5},{"date":"2025-06-09","open":6676,"high":6785,"low":6676,"close":6735,"volume":784,"rsi_14":55.68,"sma_20":6850.5,"sma_60":6710.67,"sma_120":6666.0},{"date":"2025-06-10","open":6963,"high":6963,"low":6735,"close":6943,"volume":128,"rsi_14":61.39,"sma_20":6843.5,"sma_60":6722.5,"sma_120":6671.33},{"date":"2025-06-11","open":6963,"high":6963,"low":6785,"close":6943,"volume":722,"rsi_14":64.58,"sma_20":6838.5,"sma_60":6737.0,"sma_120":6676.92},{"date":"2025-06-12","open":6943,"high":6963,"low":6933,"close":6933,"volume":433,"rsi_14":52.05,"sma_20":6828.5,"sma_60":6750.33,"sma_120":6685.67},{"date":"2025-06-13","open":6933,"high":6933,"low":6814,"close":6814,"volume":732,"rsi_14":49.35,"sma_20":6820.5,"sma_60":6757.67,"sma_120":6691.17},{"date":"2025-06-16","open":6814,"high":6814,"low":6785,"close":6814,"volume":380,"rsi_14":63.33,"sma_20":6824.5,"sma_60":6765.67,"sma_120":6696.17},{"date":"2025-06-17","open":6666,"high":6894,"low":6666,"close":6735,"volume":1594,"rsi_14":57.58,"sma_20":6829.5,"sma_60":6772.33,"sma_120":6701.17},{"date":"2025-06-18","open":6785,"high":6814,"low":6785,"close":6814,"volume":9,"rsi_14":62.16,"sma_20":6834.5,"sma_60":6780.5,"sma_120":6704.08},{"date":"2025-06-19","open":6814,"high":6933,"low":6814,"close":6933,"volume":20,"rsi_14":65.0,"sma_20":6848.0,"sma_60":6790.17,"sma_120":6706.67},{"date":"2025-06-20","open":6933,"high":6993,"low":6834,"close":6993,"volume":401,"rsi_14":68.24,"sma_20":6852.5,"sma_60":6801.5,"sma_120":6709.5},{"date":"2025-06-23","open":6933,"high":7013,"low":6933,"close":7003,"volume":136,"rsi_14":67.47,"sma_20":6861.5,"sma_60":6813.0,"sma_120":6712.42},{"date":"2025-06-24","open":7032,"high":7062,"low":7032,"close":7032,"volume":316,"rsi_14":69.41,"sma_20":6880.5,"sma_60":6824.67,"sma_120":6715.58},{"date":"2025-06-25","open":7022,"high":7022,"low":6864,"close":6864,"volume":568,"rsi_14":56.12,"sma_20":6892.0,"sma_60":6833.5,"sma_120":6717.5},{"date":"2025-06-26","open":6884,"high":6884,"low":6834,"close":6884,"volume":33,"rsi_14":55.21,"sma_20":6904.5,"sma_60":6840.0,"sma_120":6718.92},{"date":"2025-06-27","open":6884,"high":6933,"low":6785,"close":6933,"volume":1230,"rsi_14":60.42,"sma_20":6916.5,"sma_60":6840.0,"sma_120":6720.75},{"date":"2025-06-30","open":6844,"high":7003,"low":6844,"close":6933,"volume":215,"rsi_14":49.33,"sma_20":6929.0,"sma_60":6846.17,"sma_120":6722.75},{"date":"2025-07-01","open":7032,"high":7032,"low":6963,"close":7022,"volume":189,"rsi_14":54.76,"sma_20":6944.5,"sma_60":6853.83,"sma_120":6725.67},{"date":"2025-07-02","open":7171,"high":7171,"low":6805,"close":6963,"volume":897,"rsi_14":51.69,"sma_20":6957.5,"sma_60":6864.5,"sma_120":6728.33},{"date":"2025-07-03","open":7151,"high":7151,"low":6864,"close":7022,"volume":26,"rsi_14":62.65,"sma_20":6971.5,"sma_60":6867.5,"sma_120":6732.5},{"date":"2025-07-04","open":7022,"high":7022,"low":6805,"close":6874,"volume":677,"rsi_14":53.06,"sma_20":6976.0,"sma_60":6873.67,"sma_120":6735.08},{"date":"2025-07-07","open":6775,"high":6775,"low":6677,"close":6775,"volume":142,"rsi_14":57.78,"sma_20":6983.0,"sma_60":6886.0,"sma_120":6737.67},{"date":"2025-07-08","open":6874,"high":6953,"low":6874,"close":6953,"volume":102,"rsi_14":57.78,"sma_20":6983.5,"sma_60":6901.5,"sma_120":6740.33},{"date":"2025-07-09","open":7122,"high":7122,"low":7032,"close":7032,"volume":752,"rsi_14":55.81,"sma_20":6988.0,"sma_60":6912.5,"sma_120":6744.58},{"date":"2025-07-10","open":7131,"high":7131,"low":7082,"close":7131,"volume":616,"rsi_14":57.78,"sma_20":6998.0,"sma_60":6926.0,"sma_120":6748.75},{"date":"2025-07-11","open":7062,"high":7082,"low":7062,"close":7082,"volume":137,"rsi_14":54.26,"sma_20":7011.5,"sma_60":6936.83,"sma_120":6752.25},{"date":"2025-07-14","open":7082,"high":7082,"low":7003,"close":7032,"volume":119,"rsi_14":50.0,"sma_20":7022.5,"sma_60":6947.33,"sma_120":6752.58},{"date":"2025-07-15","open":7032,"high":7032,"low":6943,"close":7022,"volume":618,"rsi_14":60.0,"sma_20":7037.0,"sma_60":6951.67,"sma_120":6754.67},{"date":"2025-07-16","open":7151,"high":7151,"low":6933,"close":7022,"volume":268,"rsi_14":58.97,"sma_20":7047.5,"sma_60":6955.33,"sma_120":6756.5},{"date":"2025-07-17","open":7072,"high":7072,"low":7032,"close":7032,"volume":7,"rsi_14":56.76,"sma_20":7052.5,"sma_60":6956.33,"sma_120":6758.17},{"date":"2025-07-18","open":7032,"high":7032,"low":7032,"close":7032,"volume":11,"rsi_14":56.76,"sma_20":7054.5,"sma_60":6956.5,"sma_120":6757.5},{"date":"2025-07-21","open":7032,"high":7032,"low":6963,"close":7032,"volume":68,"rsi_14":50.77,"sma_20":7056.0,"sma_60":6959.17,"sma_120":6758.58},{"date":"2025-07-22","open":7161,"high":7161,"low":6904,"close":6904,"volume":215,"rsi_14":45.83,"sma_20":7049.5,"sma_60":6959.83,"sma_120":6758.58},{"date":"2025-07-23","open":7131,"high":7131,"low":7022,"close":7102,"volume":241,"rsi_14":54.65,"sma_20":7061.5,"sma_60":6962.83,"sma_120":6760.42},{"date":"2025-07-24","open":7102,"high":7102,"low":7082,"close":7082,"volume":249,"rsi_14":64.38,"sma_20":7071.5,"sma_60":6966.83,"sma_120":6762.25},{"date":"2025-07-25","open":7072,"high":7072,"low":6884,"close":7052,"volume":38,"rsi_14":61.84,"sma_20":7077.5,"sma_60":6970.67,"sma_120":6764.58},{"date":"2025-07-28","open":6933,"high":7042,"low":6844,"close":6844,"volume":211,"rsi_14":43.82,"sma_20":7073.0,"sma_60":6972.33,"sma_120":6764.25},{"date":"2025-07-29","open":7102,"high":7102,"low":6745,"close":7082,"volume":502,"rsi_14":52.38,"sma_20":7076.0,"sma_60":6970.5,"sma_120":6768.42},{"date":"2025-07-30","open":7131,"high":7131,"low":6983,"close":6983,"volume":364,"rsi_14":42.86,"sma_20":7077.0,"sma_60":6968.83,"sma_120":6770.5},{"date":"2025-07-31","open":7131,"high":7131,"low":6785,"close":7032,"volume":79,"rsi_14":47.62,"sma_20":7077.5,"sma_60":6969.67,"sma_120":6774.25},{"date":"2025-08-01","open":7032,"high":7032,"low":6933,"close":6933,"volume":17,"rsi_14":45.45,"sma_20":7080.5,"sma_60":6972.5,"sma_120":6773.67},{"date":"2025-08-04","open":7131,"high":7131,"low":7131,"close":7131,"volume":1,"rsi_14":54.26,"sma_20":7093.5,"sma_60":6975.67,"sma_120":6775.58},{"date":"2025-08-05","open":7072,"high":7072,"low":6943,"close":6983,"volume":418,"rsi_14":48.61,"sma_20":7095.0,"sma_60":6974.0,"sma_120":6778.67},{"date":"2025-08-06","open":7131,"high":7131,"low":6933,"close":6933,"volume":7,"rsi_14":46.62,"sma_20":7090.0,"sma_60":6972.17,"sma_120":6782.0},{"date":"2025-08-07","open":7131,"high":7131,"low":6973,"close":6973,"volume":152,"rsi_14":48.03,"sma_20":7082.0,"sma_60":6969.5,"sma_120":6786.5},{"date":"2025-08-08","open":6973,"high":6973,"low":6884,"close":6953,"volume":17,"rsi_14":47.4,"sma_20":7075.5,"sma_60":6969.17,"sma_120":6789.33},{"date":"2025-08-11","open":6953,"high":6953,"low":6953,"close":6953,"volume":2,"rsi_14":51.77,"sma_20":7071.5,"sma_60":6972.83,"sma_120":6793.33},{"date":"2025-08-12","open":6884,"high":7230,"low":6834,"close":6953,"volume":965,"rsi_14":43.8,"sma_20":7068.0,"sma_60":6978.17,"sma_120":6797.92},{"date":"2025-08-13","open":6973,"high":6973,"low":6953,"close":6953,"volume":60,"rsi_14":44.54,"sma_20":7064.5,"sma_60":6982.17,"sma_120":6802.67},{"date":"2025-08-14","open":6973,"high":7092,"low":6933,"close":7062,"volume":34,"rsi_14":50.39,"sma_20":7066.0,"sma_60":6988.83,"sma_120":6808.33},{"date":"2025-08-18","open":6953,"high":6953,"low":6814,"close":6953,"volume":263,"rsi_14":54.7,"sma_20":7062.0,"sma_60":6989.67,"sma_120":6814.83},{"date":"2025-08-19","open":6933,"high":6933,"low":6884,"close":6904,"volume":9,"rsi_14":40.82,"sma_20":7055.5,"sma_60":6991.0,"sma_120":6819.75},{"date":"2025-08-20","open":6904,"high":6904,"low":6795,"close":6894,"volume":43,"rsi_14":44.94,"sma_20":7055.0,"sma_60":6995.0,"sma_120":6823.92},{"date":"2025-08-21","open":6904,"high":6933,"low":6894,"close":6894,"volume":12,"rsi_14":41.67,"sma_20":7044.5,"sma_60":6999.33,"sma_120":6828.17},{"date":"2025-08-22","open":6894,"high":6894,"low":6894,"close":6894,"volume":2,"rsi_14":47.3,"sma_20":7035.0,"sma_60":7003.67,"sma_120":6832.17},{"date":"2025-08-25","open":6894,"high":6894,"low":6785,"close":6884,"volume":28,"rsi_14":27.27,"sma_20":7026.5,"sma_60":7006.83,"sma_120":6836.08},{"date":"2025-08-26","open":6884,"high":6884,"low":6884,"close":6884,"volume":24,"rsi_14":37.5,"sma_20":7028.5,"sma_60":7010.17,"sma_120":6842.08},{"date":"2025-08-27","open":6933,"high":6933,"low":6884,"close":6884,"volume":4,"rsi_14":42.86,"sma_20":7018.5,"sma_60":7013.0,"sma_120":6848.33},{"date":"2025-08-28","open":6933,"high":6933,"low":6755,"close":6914,"volume":165,"rsi_14":41.18,"sma_20":7015.0,"sma_60":7016.5,"sma_120":6852.83},{"date":"2025-08-29","open":6914,"high":6914,"low":6914,"close":6914,"volume":2,"rsi_14":43.75,"sma_20":7009.0,"sma_60":7019.33,"sma_120":6857.33},{"date":"2025-09-01","open":6805,"high":6884,"low":6805,"close":6854,"volume":7,"rsi_14":36.84,"sma_20":7005.0,"sma_60":7020.5,"sma_120":6861.83},{"date":"2025-09-02","open":6914,"high":6914,"low":6785,"close":6914,"volume":14,"rsi_14":45.45,"sma_20":6994.0,"sma_60":7023.5,"sma_120":6867.08},{"date":"2025-09-03","open":6775,"high":6874,"low":6755,"close":6755,"volume":435,"rsi_14":33.33,"sma_20":6982.5,"sma_60":7020.33,"sma_120":6871.42},{"date":"2025-09-04","open":6844,"high":6844,"low":6626,"close":6785,"volume":244,"rsi_14":23.08,"sma_20":6975.0,"sma_60":7017.67,"sma_120":6877.33},{"date":"2025-09-05","open":6785,"high":6785,"low":6616,"close":6626,"volume":230,"rsi_14":21.05,"sma_20":6957.5,"sma_60":7012.5,"sma_120":6881.42},{"date":"2025-09-08","open":7013,"high":7230,"low":7013,"close":7141,"volume":7242,"rsi_14":61.54,"sma_20":6967.0,"sma_60":7018.0,"sma_120":6887.83},{"date":"2025-09-09","open":7131,"high":7330,"low":6963,"close":7330,"volume":3304,"rsi_14":68.03,"sma_20":6986.0,"sma_60":7026.67,"sma_120":6896.17},{"date":"2025-09-10","open":7330,"high":7330,"low":6923,"close":7003,"volume":4313,"rsi_14":53.55,"sma_20":6988.5,"sma_60":7031.17,"sma_120":6901.75},{"date":"2025-09-11","open":7092,"high":7092,"low":6824,"close":6923,"volume":1187,"rsi_14":50.92,"sma_20":6987.0,"sma_60":7033.0,"sma_120":6906.75},{"date":"2025-09-12","open":7003,"high":7003,"low":6785,"close":6785,"volume":1266,"rsi_14":47.16,"sma_20":6973.0,"sma_60":7030.5,"sma_120":6910.33},{"date":"2025-09-15","open":6686,"high":6735,"low":6656,"close":6715,"volume":894,"rsi_14":45.36,"sma_20":6961.0,"sma_60":7025.83,"sma_120":6913.67},{"date":"2025-09-16","open":6785,"high":6785,"low":6735,"close":6735,"volume":127,"rsi_14":45.95,"sma_20":6952.5,"sma_60":7021.33,"sma_120":6917.17},{"date":"2025-09-17","open":6824,"high":6834,"low":6715,"close":6834,"volume":762,"rsi_14":47.92,"sma_20":6949.5,"sma_60":7018.0,"sma_120":6921.33},{"date":"2025-09-18","open":6795,"high":6795,"low":6696,"close":6735,"volume":1156,"rsi_14":45.54,"sma_20":6941.5,"sma_60":7015.83,"sma_120":6924.67},{"date":"2025-09-19","open":6850,"high":6850,"low":6800,"close":6820,"volume":19,"rsi_14":47.47,"sma_20":6934.5,"sma_60":7013.67,"sma_120":6926.83},{"date":"2025-09-22","open":6904,"high":6904,"low":6636,"close":6636,"volume":1087,"rsi_14":43.14,"sma_20":6922.0,"sma_60":7008.67,"sma_120":6924.33},{"date":"2025-09-23","open":6636,"high":6904,"low":6597,"close":6904,"volume":890,"rsi_14":53.49,"sma_20":6923.0,"sma_60":7008.17,"sma_120":6927.17},{"date":"2025-09-24","open":6884,"high":6884,"low":6844,"close":6854,"volume":59,"rsi_14":51.61,"sma_20":6921.5,"sma_60":7005.33,"sma_120":6929.58},{"date":"2025-09-25","open":6983,"high":6983,"low":6874,"close":6874,"volume":5,"rsi_14":56.16,"sma_20":6919.5,"sma_60":7003.83,"sma_120":6934.17},{"date":"2025-09-26","open":6834,"high":6834,"low":6696,"close":6735,"volume":516,"rsi_14":37.58,"sma_20":6910.5,"sma_60":6999.0,"sma_120":6933.25},{"date":"2025-09-29","open":6735,"high":8756,"low":6735,"close":8756,"volume":76239,"rsi_14":70.57,"sma_20":7006.5,"sma_60":7030.67,"sma_120":6952.17},{"date":"2025-09-30","open":8756,"high":8756,"low":7547,"close":7547,"volume":57602,"rsi_14":56.26,"sma_20":7038.5,"sma_60":7042.0,"sma_120":6964.0},{"date":"2025-10-01","open":7726,"high":7726,"low":7339,"close":7359,"volume":23429,"rsi_14":54.89,"sma_20":7069.0,"sma_60":7048.83,"sma_120":6975.17},{"date":"2025-10-02","open":7501,"high":7653,"low":7330,"close":7330,"volume":3954,"rsi_14":54.53,"sma_20":7089.5,"sma_60":7051.5,"sma_120":6982.0},{"date":"2025-10-10","open":7191,"high":7191,"low":6933,"close":7112,"volume":6315,"rsi_14":54.41,"sma_20":7114.0,"sma_60":7051.17,"sma_120":6988.58},{"date":"2025-10-13","open":6983,"high":7230,"low":6983,"close":7211,"volume":3631,"rsi_14":55.19,"sma_20":7117.5,"sma_60":7053.33,"sma_120":6995.08},{"date":"2025-10-14","open":7320,"high":7330,"low":7131,"close":7320,"volume":682,"rsi_14":55.29,"sma_20":7117.0,"sma_60":7058.17,"sma_120":7002.75},{"date":"2025-10-15","open":7320,"high":7656,"low":7191,"close":7349,"volume":2472,"rsi_14":56.8,"sma_20":7134.5,"sma_60":7063.67,"sma_120":7007.67},{"date":"2025-10-16","open":7339,"high":7369,"low":7131,"close":7161,"volume":5235,"rsi_14":54.33,"sma_20":7146.5,"sma_60":7066.0,"sma_120":7010.67},{"date":"2025-10-17","open":8716,"high":9301,"low":8716,"close":9301,"volume":42133,"rsi_14":69.87,"sma_20":7273.5,"sma_60":7104.17,"sma_120":7030.25},{"date":"2025-10-20","open":12084,"high":12084,"low":8716,"close":8716,"volume":476302,"rsi_14":62.91,"sma_20":7374.5,"sma_60":7132.5,"sma_120":7044.5},{"date":"2025-10-21","open":8439,"high":8439,"low":7934,"close":8072,"volume":201379,"rsi_14":58.0,"sma_20":7442.0,"sma_60":7150.0,"sma_120":7054.58},{"date":"2025-10-22","open":8865,"high":8865,"low":7973,"close":8122,"volume":125956,"rsi_14":58.16,"sma_20":7507.0,"sma_60":7170.5,"sma_120":7065.17},{"date":"2025-10-23","open":7775,"high":7924,"low":7627,"close":7775,"volume":47927,"rsi_14":56.62,"sma_20":7559.5,"sma_60":7181.83,"sma_120":7072.33},{"date":"2025-10-24","open":7627,"high":8082,"low":7627,"close":8023,"volume":39091,"rsi_14":43.97,"sma_20":7623.5,"sma_60":7197.67,"sma_120":7082.25},{"date":"2025-10-27","open":7785,"high":8419,"low":7785,"close":8330,"volume":45027,"rsi_14":57.55,"sma_20":7709.0,"sma_60":7219.17,"sma_120":7094.92},{"date":"2025-10-28","open":8231,"high":8310,"low":8023,"close":8241,"volume":21238,"rsi_14":58.67,"sma_20":7776.5,"sma_60":7242.67,"sma_120":7107.5},{"date":"2025-10-29","open":8201,"high":8201,"low":7924,"close":8003,"volume":17714,"rsi_14":57.88,"sma_20":7834.5,"sma_60":7258.17,"sma_120":7114.33},{"date":"2025-10-30","open":7924,"high":8023,"low":7765,"close":7884,"volume":18056,"rsi_14":57.44,"sma_20":7885.5,"sma_60":7273.33,"sma_120":7121.08},{"date":"2025-10-31","open":7746,"high":7815,"low":7547,"close":7716,"volume":22372,"rsi_14":54.8,"sma_20":7935.0,"sma_60":7284.83,"sma_120":7127.25},{"date":"2025-11-03","open":7538,"high":7607,"low":7498,"close":7498,"volume":16063,"rsi_14":51.66,"sma_20":7871.5,"sma_60":7294.33,"sma_120":7133.42},{"date":"2025-11-04","open":7399,"high":7478,"low":7330,"close":7468,"volume":7439,"rsi_14":51.11,"sma_20":7867.5,"sma_60":7300.0,"sma_120":7137.83},{"date":"2025-11-05","open":7429,"high":7429,"low":7161,"close":7250,"volume":15892,"rsi_14":50.83,"sma_20":7862.0,"sma_60":7304.5,"sma_120":7139.25},{"date":"2025-11-06","open":7280,"high":7290,"low":7201,"close":7260,"volume":3813,"rsi_14":18.79,"sma_20":7865.5,"sma_60":7310.0,"sma_120":7141.08},{"date":"2025-11-07","open":7260,"high":7260,"low":7072,"close":7151,"volume":8518,"rsi_14":21.99,"sma_20":7867.5,"sma_60":7313.0,"sma_120":7141.25},{"date":"2025-11-10","open":7092,"high":7320,"low":7092,"close":7320,"volume":3719,"rsi_14":33.76,"sma_20":7873.0,"sma_60":7319.17,"sma_120":7144.17},{"date":"2025-11-11","open":7260,"high":7260,"low":7171,"close":7240,"volume":4006,"rsi_14":31.22,"sma_20":7869.0,"sma_60":7324.0,"sma_120":7148.42},{"date":"2025-11-12","open":7082,"high":7280,"low":7082,"close":7240,"volume":8820,"rsi_14":36.63,"sma_20":7863.5,"sma_60":7328.83,"sma_120":7153.5},{"date":"2025-11-13","open":7151,"high":7300,"low":7151,"close":7181,"volume":2714,"rsi_14":26.78,"sma_20":7864.5,"sma_60":7332.67,"sma_120":7157.42},{"date":"2025-11-14","open":7161,"high":8885,"low":7161,"close":8023,"volume":106078,"rsi_14":43.46,"sma_20":7800.0,"sma_60":7348.83,"sma_120":7168.83},{"date":"2025-11-17","open":7617,"high":7775,"low":7617,"close":7656,"volume":25538,"rsi_14":38.87,"sma_20":7746.5,"sma_60":7360.67,"sma_120":7175.17},{"date":"2025-11-18","open":7805,"high":8221,"low":7706,"close":8122,"volume":29574,"rsi_14":52.08,"sma_20":7749.0,"sma_60":7381.17,"sma_120":7186.08},{"date":"2025-11-19","open":7944,"high":7944,"low":7538,"close":7716,"volume":18932,"rsi_14":47.32,"sma_20":7728.5,"sma_60":7395.0,"sma_120":7195.0},{"date":"2025-11-20","open":7973,"high":7973,"low":7656,"close":7716,"volume":12782,"rsi_14":50.0,"sma_20":7725.5,"sma_60":7408.83,"sma_120":7204.08},{"date":"2025-11-21","open":7904,"high":8062,"low":7686,"close":7854,"volume":12130,"rsi_14":56.16,"sma_20":7717.0,"sma_60":7425.0,"sma_120":7214.33},{"date":"2025-11-24","open":8370,"high":10172,"low":7973,"close":8795,"volume":122970,"rsi_14":67.45,"sma_20":7740.5,"sma_60":7457.17,"sma_120":7232.0},{"date":"2025-11-25","open":8449,"high":8449,"low":8191,"close":8399,"volume":42924,"rsi_14":64.43,"sma_20":7748.5,"sma_60":7482.67,"sma_120":7246.42},{"date":"2025-11-26","open":8716,"high":10915,"low":8716,"close":9449,"volume":116326,"rsi_14":71.79,"sma_20":7821.5,"sma_60":7525.83,"sma_120":7269.42},{"date":"2025-11-27","open":9310,"high":11074,"low":8964,"close":9974,"volume":74573,"rsi_14":75.96,"sma_20":7927.0,"sma_60":7577.33,"sma_120":7296.92},{"date":"2025-11-28","open":10826,"high":11282,"low":10350,"close":11182,"volume":68534,"rsi_14":79.82,"sma_20":8102.0,"sma_60":7649.17,"sma_120":7334.25},{"date":"2025-12-01","open":10915,"high":11678,"low":10707,"close":11390,"volume":47487,"rsi_14":81.41,"sma_20":8298.5,"sma_60":7725.5,"sma_120":7373.0},{"date":"2025-12-02","open":11301,"high":12183,"low":11301,"close":12183,"volume":42805,"rsi_14":83.4,"sma_20":8536.5,"sma_60":7814.17,"sma_120":7418.83},{"date":"2025-12-03","open":11747,"high":12480,"low":10747,"close":10747,"volume":48122,"rsi_14":70.32,"sma_20":8713.0,"sma_60":7881.33,"sma_120":7450.83},{"date":"2025-12-04","open":10073,"high":10747,"low":10073,"close":10549,"volume":33310,"rsi_14":65.53,"sma_20":8879.0,"sma_60":7944.67,"sma_120":7481.17},{"date":"2025-12-05","open":12094,"high":12351,"low":11341,"close":11579,"volume":68491,"rsi_14":72.3,"sma_20":9102.5,"sma_60":8028.0,"sma_120":7520.25},{"date":"2025-12-08","open":11222,"high":12975,"low":11222,"close":12450,"volume":54928,"rsi_14":73.52,"sma_20":9361.5,"sma_60":8117.33,"sma_120":7567.67},{"date":"2025-12-09","open":12222,"high":12331,"low":11727,"close":11727,"volume":31005,"rsi_14":71.07,"sma_20":9588.0,"sma_60":8191.33,"sma_120":7609.0},{"date":"2025-12-10","open":11559,"high":11886,"low":10895,"close":11608,"volume":30555,"rsi_14":70.2,"sma_20":9808.5,"sma_60":8268.83,"sma_120":7650.0},{"date":"2025-12-11","open":11440,"high":11826,"low":10895,"close":10895,"volume":33791,"rsi_14":64.89,"sma_20":9996.0,"sma_60":8335.67,"sma_120":7684.33},{"date":"2025-12-12","open":10895,"high":11856,"low":10895,"close":11707,"volume":38067,"rsi_14":64.44,"sma_20":10182.0,"sma_60":8418.5,"sma_120":7724.5},{"date":"2025-12-15","open":11291,"high":11836,"low":11291,"close":11291,"volume":15614,"rsi_14":64.31,"sma_20":10365.5,"sma_60":8495.5,"sma_120":7760.67},{"date":"2025-12-16","open":11341,"high":11390,"low":10994,"close":11103,"volume":15703,"rsi_14":58.95,"sma_20":10516.0,"sma_60":8569.0,"sma_120":7795.17},{"date":"2025-12-17","open":11083,"high":11083,"low":10192,"close":10192,"volume":34367,"rsi_14":51.13,"sma_20":10641.0,"sma_60":8625.5,"sma_120":7821.75},{"date":"2025-12-18","open":9885,"high":11658,"low":9885,"close":10301,"volume":58380,"rsi_14":44.83,"sma_20":10771.5,"sma_60":8685.5,"sma_120":7850.67},{"date":"2025-12-19","open":10301,"high":10994,"low":10162,"close":10717,"volume":43770,"rsi_14":46.15,"sma_20":10916.0,"sma_60":8752.17,"sma_120":7882.92},{"date":"2025-12-22","open":10717,"high":10717,"low":10450,"close":10697,"volume":16284,"rsi_14":40.67,"sma_20":11012.0,"sma_60":8820.5,"sma_120":7914.58},{"date":"2025-12-23","open":10895,"high":10895,"low":10242,"close":10360,"volume":14477,"rsi_14":47.19,"sma_20":11111.0,"sma_60":8878.67,"sma_120":7943.42},{"date":"2025-12-24","open":10212,"high":10786,"low":10212,"close":10400,"volume":16080,"rsi_14":48.89,"sma_20":11159.0,"sma_60":8938.33,"sma_120":7971.83},{"date":"2025-12-26","open":11212,"high":13520,"low":11212,"close":13520,"volume":77214,"rsi_14":61.04,"sma_20":11338.0,"sma_60":9050.17,"sma_120":8027.0},{"date":"2025-12-29","open":16500,"high":16500,"low":11950,"close":11950,"volume":147546,"rsi_14":46.8,"sma_20":11371.0,"sma_60":9136.0,"sma_120":8067.5},{"date":"2025-12-30","open":10650,"high":10650,"low":9910,"close":10010,"volume":104489,"rsi_14":41.61,"sma_20":11296.5,"sma_60":9155.5,"sma_120":8093.08},{"date":"2026-01-02","open":9520,"high":9520,"low":8640,"close":8650,"volume":48165,"rsi_14":37.37,"sma_20":11114.0,"sma_60":9172.67,"sma_120":8107.33},{"date":"2026-01-05","open":8650,"high":8650,"low":8330,"close":8500,"volume":20661,"rsi_14":39.21,"sma_20":10996.5,"sma_60":9190.5,"sma_120":8119.67},{"date":"2026-01-06","open":8510,"high":8510,"low":8270,"close":8340,"volume":25607,"rsi_14":34.07,"sma_20":10881.0,"sma_60":9208.5,"sma_120":8130.0},{"date":"2026-01-07","open":8200,"high":8200,"low":7920,"close":8060,"volume":24091,"rsi_14":34.51,"sma_20":10699.5,"sma_60":9223.17,"sma_120":8137.17},{"date":"2026-01-08","open":8060,"high":8060,"low":7710,"close":7720,"volume":15794,"rsi_14":34.03,"sma_20":10457.0,"sma_60":9230.5,"sma_120":8141.92},{"date":"2026-01-09","open":7750,"high":8450,"low":7750,"close":8200,"volume":28712,"rsi_14":40.04,"sma_20":10275.0,"sma_60":9244.0,"sma_120":8151.08},{"date":"2026-01-12","open":8300,"high":8450,"low":8200,"close":8420,"volume":14099,"rsi_14":40.66,"sma_20":10110.0,"sma_60":9260.67,"sma_120":8162.17},{"date":"2026-01-13","open":8330,"high":8350,"low":8210,"close":8280,"volume":8046,"rsi_14":37.69,"sma_20":9974.0,"sma_60":9278.17,"sma_120":8172.08},{"date":"2026-01-14","open":8280,"high":8280,"low":7700,"close":7980,"volume":16964,"rsi_14":36.7,"sma_20":9782.0,"sma_60":9254.67,"sma_120":8179.42},{"date":"2026-01-15","open":7980,"high":8000,"low":7810,"close":7990,"volume":12394,"rsi_14":37.97,"sma_20":9611.5,"sma_60":9241.17,"sma_120":8186.83},{"date":"2026-01-16","open":8000,"high":8000,"low":7840,"close":7960,"volume":9645,"rsi_14":53.32,"sma_20":8121.5,"sma_60":7666.5,"sma_120":7343.5},{"date":"2026-01-19","open":7860,"high":8000,"low":7860,"close":8000,"volume":12926,"rsi_14":10.49,"sma_20":9334.5,"sma_60":9234.67,"sma_120":8202.58},{"date":"2026-01-20","open":8000,"high":8390,"low":7920,"close":8250,"volume":15051,"rsi_14":17.54,"sma_20":9227.0,"sma_60":9241.33,"sma_120":8211.58},{"date":"2026-01-21","open":8040,"high":8240,"low":8040,"close":8110,"volume":5452,"rsi_14":25.64,"sma_20":9091.5,"sma_60":9241.5,"sma_120":8219.58},{"date":"2026-01-22","open":8120,"high":8200,"low":8080,"close":8170,"volume":5311,"rsi_14":40.77,"sma_20":8960.0,"sma_60":9237.5,"sma_120":8228.33},{"date":"2026-01-23","open":8440,"high":8600,"low":8260,"close":8580,"volume":17295,"rsi_14":51.4,"sma_20":8866.0,"sma_60":9241.83,"sma_120":8242.25},{"date":"2026-01-26","open":8580,"high":9100,"low":8530,"close":8530,"volume":16042,"rsi_14":53.45,"sma_20":8767.5,"sma_60":9249.33,"sma_120":8253.75},{"date":"2026-01-27","open":8600,"high":8600,"low":8100,"close":8110,"volume":12189,"rsi_14":50.87,"sma_20":8490.5,"sma_60":9251.83,"sma_120":8262.58},{"date":"2026-01-28","open":8170,"high":8180,"low":8070,"close":8110,"volume":9243,"rsi_14":57.65,"sma_20":8298.5,"sma_60":9257.17,"sma_120":8271.0},{"date":"2026-01-29","open":8140,"high":8140,"low":8020,"close":8110,"volume":7685,"rsi_14":47.83,"sma_20":8203.5,"sma_60":9266.17,"sma_120":8280.25},{"date":"2026-01-30","open":8050,"high":8090,"low":7950,"close":8000,"volume":10492,"rsi_14":39.29,"sma_20":8171.0,"sma_60":9273.83,"sma_120":8286.92},{"date":"2026-02-02","open":8000,"high":8250,"low":8000,"close":8100,"volume":10259,"rsi_14":45.31,"sma_20":8151.0,"sma_60":9286.83,"sma_120":8295.67},{"date":"2026-02-03","open":8250,"high":8500,"low":8080,"close":8500,"volume":21779,"rsi_14":62.87,"sma_20":8159.0,"sma_60":9306.33,"sma_120":8308.17},{"date":"2026-02-04","open":8300,"high":8300,"low":8200,"close":8260,"volume":9666,"rsi_14":54.71,"sma_20":8157.5,"sma_60":7687.83,"sma_120":7355.67},{"date":"2026-02-05","open":8110,"high":8110,"low":7920,"close":7920,"volume":13598,"rsi_14":53.23,"sma_20":8187.5,"sma_60":7706.17,"sma_120":7363.25},{"date":"2026-02-06","open":7870,"high":7870,"low":7750,"close":7820,"volume":13336,"rsi_14":48.54,"sma_20":8212.0,"sma_60":7722.33,"sma_120":7370.0},{"date":"2026-02-09","open":7890,"high":8000,"low":7790,"close":7880,"volume":2812,"rsi_14":50.81,"sma_20":8245.0,"sma_60":7742.17,"sma_120":7377.33},{"date":"2026-02-10","open":8000,"high":8050,"low":7850,"close":8050,"volume":11784,"rsi_14":49.17,"sma_20":8278.0,"sma_60":7756.17,"sma_120":7387.08},{"date":"2026-02-11","open":8030,"high":8070,"low":8020,"close":8020,"volume":8174,"rsi_14":51.33,"sma_20":8313.5,"sma_60":7766.5,"sma_120":7396.58},{"date":"2026-02-12","open":8230,"high":8290,"low":8060,"close":8100,"volume":7304,"rsi_14":51.78,"sma_20":8353.0,"sma_60":7783.67,"sma_120":7407.42},{"date":"2026-02-13","open":8100,"high":8100,"low":7980,"close":8080,"volume":2083,"rsi_14":50.87,"sma_20":8394.5,"sma_60":7801.83,"sma_120":7417.42},{"date":"2026-02-19","open":8080,"high":8100,"low":7960,"close":8100,"volume":7235,"rsi_14":44.91,"sma_20":8394.5,"sma_60":7822.67,"sma_120":7426.58},{"date":"2026-02-20","open":8100,"high":8100,"low":7970,"close":8010,"volume":4990,"rsi_14":46.8,"sma_20":8408.5,"sma_60":7843.17,"sma_120":7434.5},{"date":"2026-02-23","open":8060,"high":8060,"low":8030,"close":8040,"volume":2231,"rsi_14":38.13,"sma_20":8400.5,"sma_60":7863.83,"sma_120":7442.58},{"date":"2026-02-24","open":8080,"high":8080,"low":7950,"close":8030,"volume":3609,"rsi_14":32.41,"sma_20":8412.5,"sma_60":7882.67,"sma_120":7450.33},{"date":"2026-02-25","open":8000,"high":8000,"low":7790,"close":7790,"volume":11661,"rsi_14":41.53,"sma_20":8078.0,"sma_60":9351.67,"sma_120":8417.17},{"date":"2026-02-26","open":7790,"high":7790,"low":7610,"close":7620,"volume":8056,"rsi_14":39.76,"sma_20":8397.0,"sma_60":7912.5,"sma_120":7463.08},{"date":"2026-02-27","open":7550,"high":7570,"low":7500,"close":7520,"volume":9775,"rsi_14":24.66,"sma_20":8003.0,"sma_60":9277.17,"sma_120":8427.25},{"date":"2026-03-03","open":7520,"high":7520,"low":7050,"close":7150,"volume":14430,"rsi_14":24.16,"sma_20":7955.0,"sma_60":9208.17,"sma_120":8428.67},{"date":"2026-03-04","open":7070,"high":7070,"low":6350,"close":6460,"volume":10802,"rsi_14":17.31,"sma_20":7872.5,"sma_60":9124.17,"sma_120":8424.83},{"date":"2026-03-05","open":6690,"high":6950,"low":6690,"close":6750,"volume":5630,"rsi_14":25.54,"sma_20":7810.0,"sma_60":9031.67,"sma_120":8422.92},{"date":"2026-03-06","open":6580,"high":6920,"low":6580,"close":6920,"volume":6173,"rsi_14":25.54,"sma_20":7751.0,"sma_60":8966.17,"sma_120":8423.75},{"date":"2026-03-09","open":6690,"high":6780,"low":6660,"close":6670,"volume":3387,"rsi_14":23.32,"sma_20":7659.5,"sma_60":8899.83,"sma_120":8422.25},{"date":"2026-03-10","open":6810,"high":7050,"low":6810,"close":6820,"volume":3736,"rsi_14":25.38,"sma_20":7587.5,"sma_60":8818.67,"sma_120":8423.33},{"date":"2026-03-11","open":6970,"high":6990,"low":6840,"close":6920,"volume":902,"rsi_14":28.36,"sma_20":7537.5,"sma_60":8724.5,"sma_120":8420.92},{"date":"2026-03-12","open":6920,"high":7040,"low":6910,"close":6990,"volume":1309,"rsi_14":29.67,"sma_20":7496.0,"sma_60":8643.67,"sma_120":8417.5},{"date":"2026-03-13","open":6990,"high":6990,"low":6800,"close":6920,"volume":3931,"rsi_14":29.89,"sma_20":7448.0,"sma_60":8563.67,"sma_120":8416.25},{"date":"2026-03-16","open":6910,"high":6910,"low":6750,"close":6800,"volume":1472,"rsi_14":27.86,"sma_20":7385.5,"sma_60":7845.5,"sma_120":7449.42},{"date":"2026-03-17","open":6730,"high":6800,"low":6730,"close":6770,"volume":6512,"rsi_14":27.66,"sma_20":7323.0,"sma_60":7835.17,"sma_120":7446.67},{"date":"2026-03-18","open":6800,"high":6860,"low":6790,"close":6830,"volume":918,"rsi_14":31.82,"sma_20":7259.5,"sma_60":7825.33,"sma_120":7444.5},{"date":"2026-03-19","open":6860,"high":6860,"low":6780,"close":6780,"volume":506,"rsi_14":33.33,"sma_20":7194.5,"sma_60":7817.83,"sma_120":7441.92},{"date":"2026-03-20","open":6850,"high":7040,"low":6850,"close":7000,"volume":3967,"rsi_14":40.15,"sma_20":7139.5,"sma_60":7778.0,"sma_120":7441.08},{"date":"2026-03-23","open":6940,"high":6990,"low":6790,"close":6790,"volume":3131,"rsi_14":42.74,"sma_20":7078.5,"sma_60":7744.5,"sma_120":7438.5},{"date":"2026-03-24","open":6850,"high":6850,"low":6750,"close":6830,"volume":3848,"rsi_14":60.11,"sma_20":7018.0,"sma_60":7722.5,"sma_120":7436.25},{"date":"2026-03-25","open":6850,"high":6880,"low":6830,"close":6880,"volume":3632,"rsi_14":54.09,"sma_20":6960.5,"sma_60":7700.5,"sma_120":7435.5},{"date":"2026-03-26","open":6910,"high":6980,"low":6910,"close":6950,"volume":134,"rsi_14":51.01,"sma_20":6918.5,"sma_60":7685.5,"sma_120":7433.67},{"date":"2026-03-27","open":6980,"high":6980,"low":6770,"close":6910,"volume":323,"rsi_14":59.38,"sma_20":6883.0,"sma_60":7665.67,"sma_120":7431.67},{"date":"2026-03-30","open":6880,"high":6880,"low":6750,"close":6790,"volume":1341,"rsi_14":48.8,"sma_20":6846.5,"sma_60":7638.67,"sma_120":7428.92},{"date":"2026-03-31","open":6850,"high":6890,"low":6750,"close":6750,"volume":4116,"rsi_14":42.86,"sma_20":6826.5,"sma_60":7612.5,"sma_120":7427.58},{"date":"2026-04-01","open":6820,"high":6870,"low":6800,"close":6860,"volume":1219,"rsi_14":44.72,"sma_20":6846.5,"sma_60":7592.17,"sma_120":7425.17},{"date":"2026-04-02","open":6750,"high":6840,"low":6710,"close":6740,"volume":4397,"rsi_14":42.97,"sma_20":6846.0,"sma_60":7571.83,"sma_120":7422.58},{"date":"2026-04-03","open":6830,"high":6980,"low":6750,"close":6750,"volume":2454,"rsi_14":47.86,"sma_20":6837.5,"sma_60":7554.5,"sma_120":7419.67},{"date":"2026-04-06","open":6850,"high":6890,"low":6710,"close":6790,"volume":2402,"rsi_14":50.85,"sma_20":6843.5,"sma_60":7541.5,"sma_120":7417.92},{"date":"2026-04-07","open":7000,"high":7000,"low":6760,"close":6880,"volume":7819,"rsi_14":52.07,"sma_20":6846.5,"sma_60":7530.5,"sma_120":7415.25},{"date":"2026-04-08","open":6930,"high":7300,"low":6930,"close":7300,"volume":6946,"rsi_14":66.46,"sma_20":6865.5,"sma_60":7530.17,"sma_120":7417.33},{"date":"2026-04-09","open":7100,"high":7100,"low":6900,"close":7000,"volume":6795,"rsi_14":50.0,"sma_20":6866.0,"sma_60":7524.67,"sma_120":7417.33},{"date":"2026-04-10","open":7050,"high":7050,"low":6970,"close":7000,"volume":1207,"rsi_14":57.24,"sma_20":6870.0,"sma_60":7521.0,"sma_120":7417.0},{"date":"2026-04-13","open":6990,"high":6990,"low":6890,"close":6890,"volume":3027,"rsi_14":51.97,"sma_20":6874.5,"sma_60":7512.67,"sma_120":7415.92},{"date":"2026-04-14","open":6900,"high":7030,"low":6900,"close":7000,"volume":2807,"rsi_14":53.8,"sma_20":6886.0,"sma_60":7507.5,"sma_120":7415.75},{"date":"2026-04-15","open":7040,"high":7270,"low":7040,"close":7230,"volume":1811,"rsi_14":58.05,"sma_20":6906.0,"sma_60":7506.17,"sma_120":7417.5},{"date":"2026-04-16","open":7070,"high":7210,"low":7070,"close":7130,"volume":2630,"rsi_14":56.11,"sma_20":6923.5,"sma_60":7504.17,"sma_120":7418.42},{"date":"2026-04-17","open":7060,"high":7240,"low":7040,"close":7240,"volume":1909,"rsi_14":62.57,"sma_20":6935.5,"sma_60":7489.83,"sma_120":7419.33},{"date":"2026-04-20","open":7150,"high":7340,"low":7070,"close":7070,"volume":3640,"rsi_14":58.33,"sma_20":6949.5,"sma_60":7478.83,"sma_120":7419.75},{"date":"2026-04-21","open":7110,"high":7110,"low":6980,"close":7060,"volume":3035,"rsi_14":55.49,"sma_20":6961.0,"sma_60":7459.83,"sma_120":7420.5},{"date":"2026-04-22","open":7130,"high":7230,"low":7100,"close":7230,"volume":3915,"rsi_14":63.1,"sma_20":6978.5,"sma_60":7450.5,"sma_120":7422.75},{"date":"2026-04-23","open":7230,"high":7230,"low":7080,"close":7100,"volume":7088,"rsi_14":58.79,"sma_20":6986.0,"sma_60":7439.0,"sma_120":7423.92},{"date":"2026-04-24","open":7000,"high":7130,"low":7000,"close":7120,"volume":1640,"rsi_14":58.38,"sma_20":6996.5,"sma_60":7425.5,"sma_120":7425.25},{"date":"2026-04-27","open":7120,"high":7120,"low":7020,"close":7050,"volume":4608,"rsi_14":54.36,"sma_20":7009.5,"sma_60":7395.0,"sma_120":7426.08},{"date":"2026-04-28","open":7050,"high":7260,"low":7050,"close":7240,"volume":3610,"rsi_14":48.26,"sma_20":7034.0,"sma_60":7374.33,"sma_120":7428.5},{"date":"2026-04-29","open":7310,"high":7310,"low":7100,"close":7170,"volume":797,"rsi_14":55.7,"sma_20":7049.5,"sma_60":7334.83,"sma_120":7430.33},{"date":"2026-04-30","open":7210,"high":7210,"low":7050,"close":7170,"volume":1740,"rsi_14":56.69,"sma_20":7091.0,"sma_60":6940.83,"sma_120":7380.5},{"date":"2026-05-04","open":7170,"high":7170,"low":7010,"close":7030,"volume":10047,"rsi_14":54.61,"sma_20":7085.0,"sma_60":7224.5,"sma_120":7464.67},{"date":"2026-05-06","open":7100,"high":7190,"low":7000,"close":7140,"volume":9016,"rsi_14":54.61,"sma_20":7102.5,"sma_60":7201.83,"sma_120":7467.08},{"date":"2026-05-07","open":7250,"high":7470,"low":7150,"close":7470,"volume":8827,"rsi_14":57.41,"sma_20":7132.0,"sma_60":7188.67,"sma_120":7473.58},{"date":"2026-05-08","open":7480,"high":7480,"low":7080,"close":7370,"volume":5277,"rsi_14":57.41,"sma_20":7135.5,"sma_60":7179.5,"sma_120":7474.92},{"date":"2026-05-11","open":7260,"high":7450,"low":7090,"close":7090,"volume":2267,"rsi_14":45.81,"sma_20":7140.0,"sma_60":7167.33,"sma_120":7472.33},{"date":"2026-05-12","open":7030,"high":7090,"low":6900,"close":7080,"volume":8066,"rsi_14":50.31,"sma_20":7144.0,"sma_60":7154.0,"sma_120":7472.42},{"date":"2026-05-13","open":7080,"high":7160,"low":7010,"close":7080,"volume":4257,"rsi_14":50.62,"sma_20":7153.5,"sma_60":7137.83,"sma_120":7473.17},{"date":"2026-05-14","open":7030,"high":7080,"low":6960,"close":7080,"volume":2804,"rsi_14":44.83,"sma_20":7157.5,"sma_60":7122.17,"sma_120":7475.08},{"date":"2026-05-15","open":7100,"high":7100,"low":6900,"close":6900,"volume":6462,"rsi_14":43.33,"sma_20":7141.0,"sma_60":7102.17,"sma_120":7476.08},{"date":"2026-05-18","open":7000,"high":7150,"low":6900,"close":7130,"volume":3184,"rsi_14":50.29,"sma_20":7141.0,"sma_60":7086.33,"sma_120":7478.83},{"date":"2026-05-19","open":7160,"high":7240,"low":7030,"close":7050,"volume":1025,"rsi_14":50.0,"sma_20":7131.5,"sma_60":7068.83,"sma_120":7480.08},{"date":"2026-05-20","open":7050,"high":7050,"low":6960,"close":6960,"volume":1502,"rsi_14":41.36,"sma_20":7126.0,"sma_60":7051.33,"sma_120":7481.42},{"date":"2026-05-21","open":6960,"high":7250,"low":6890,"close":7020,"volume":3443,"rsi_14":45.34,"sma_20":7124.0,"sma_60":7034.33,"sma_120":7483.08},{"date":"2026-05-22","open":7130,"high":7180,"low":6970,"close":6980,"volume":2105,"rsi_14":44.24,"sma_20":7111.5,"sma_60":7016.83,"sma_120":7485.42},{"date":"2026-05-26","open":7120,"high":7120,"low":6880,"close":6980,"volume":5091,"rsi_14":48.34,"sma_20":7105.5,"sma_60":7003.33,"sma_120":7485.5},{"date":"2026-05-27","open":7070,"high":7070,"low":6820,"close":6820,"volume":1612,"rsi_14":39.74,"sma_20":7090.5,"sma_60":6990.0,"sma_120":7484.67},{"date":"2026-05-28","open":6820,"high":6820,"low":6470,"close":6600,"volume":4203,"rsi_14":20.0,"sma_20":7068.0,"sma_60":6974.67,"sma_120":7481.83},{"date":"2026-05-29","open":6660,"high":6750,"low":6320,"close":6750,"volume":1676,"rsi_14":29.33,"sma_20":7043.5,"sma_60":6968.0,"sma_120":7481.42},{"date":"2026-06-01","open":6750,"high":6750,"low":6600,"close":6610,"volume":626,"rsi_14":32.35,"sma_20":7015.5,"sma_60":6970.5,"sma_120":7462.83},{"date":"2026-06-02","open":6670,"high":6750,"low":6320,"close":6510,"volume":943,"rsi_14":30.34,"sma_20":6982.5,"sma_60":6966.5,"sma_120":7453.58},{"date":"2026-06-04","open":6220,"high":6560,"low":6220,"close":6550,"volume":2536,"rsi_14":32.21,"sma_20":6958.5,"sma_60":6960.33,"sma_120":7446.25},{"date":"2026-06-05","open":6550,"high":6550,"low":6150,"close":6160,"volume":4111,"rsi_14":25.53,"sma_20":6909.5,"sma_60":6951.83,"sma_120":7437.08},{"date":"2026-06-08","open":6140,"high":6140,"low":6030,"close":6040,"volume":2550,"rsi_14":26.37,"sma_20":6838.0,"sma_60":6938.83,"sma_120":7427.58},{"date":"2026-06-09","open":6210,"high":6270,"low":6030,"close":6030,"volume":1074,"rsi_14":15.62,"sma_20":6771.0,"sma_60":6924.0,"sma_120":7417.17},{"date":"2026-06-10","open":6100,"high":6190,"low":6040,"close":6190,"volume":584,"rsi_14":24.4,"sma_20":6726.0,"sma_60":6910.67,"sma_120":7407.17},{"date":"2026-06-11","open":6360,"high":6360,"low":6090,"close":6150,"volume":219,"rsi_14":25.15,"sma_20":6679.5,"sma_60":6897.83,"sma_120":7396.58},{"date":"2026-06-12","open":6400,"high":6420,"low":6360,"close":6420,"volume":1033,"rsi_14":33.7,"sma_20":6646.5,"sma_60":6891.5,"sma_120":7389.83},{"date":"2026-06-15","open":6680,"high":6690,"low":5910,"close":5930,"volume":2001,"rsi_14":27.07,"sma_20":6589.0,"sma_60":6877.5,"sma_120":7361.0},{"date":"2026-06-16","open":6100,"high":6180,"low":6080,"close":6120,"volume":1150,"rsi_14":32.66,"sma_20":6550.0,"sma_60":6865.67,"sma_120":7338.67},{"date":"2026-06-17","open":6250,"high":6350,"low":6210,"close":6350,"volume":855,"rsi_14":56.29,"sma_20":6256.5,"sma_60":6781.17,"sma_120":7221.67},{"date":"2026-06-18","open":6250,"high":6340,"low":6030,"close":6120,"volume":1624,"rsi_14":40.62,"sma_20":6464.5,"sma_60":6843.83,"sma_120":7306.33},{"date":"2026-06-19","open":6150,"high":6150,"low":6000,"close":6100,"volume":4502,"rsi_14":36.63,"sma_20":6421.5,"sma_60":6832.33,"sma_120":7291.75},{"date":"2026-06-22","open":6110,"high":6110,"low":5830,"close":5830,"volume":1263,"rsi_14":34.77,"sma_20":6362.0,"sma_60":6815.67,"sma_120":7272.83},{"date":"2026-06-23","open":5870,"high":5870,"low":5610,"close":5630,"volume":2600,"rsi_14":33.46,"sma_20":6294.5,"sma_60":6794.83,"sma_120":7249.67},{"date":"2026-06-24","open":5620,"high":5630,"low":5520,"close":5610,"volume":2620,"rsi_14":32.2,"sma_20":6226.0,"sma_60":6772.5,"sma_120":7227.08},{"date":"2026-06-25","open":6010,"high":6010,"low":5610,"close":5640,"volume":630,"rsi_14":38.6,"sma_20":6167.0,"sma_60":6751.33,"sma_120":7206.75},{"date":"2026-06-26","open":5700,"high":5700,"low":5610,"close":5660,"volume":127,"rsi_14":41.28,"sma_20":6120.0,"sma_60":6732.5,"sma_120":7187.58},{"date":"2026-06-29","open":5670,"high":5950,"low":5650,"close":5910,"volume":1481,"rsi_14":47.52,"sma_20":6078.0,"sma_60":6718.5,"sma_120":7171.92},{"date":"2026-06-30","open":5850,"high":5910,"low":5640,"close":5640,"volume":1498,"rsi_14":39.13,"sma_20":6029.5,"sma_60":6698.17,"sma_120":7155.83},{"date":"2026-07-01","open":5640,"high":5750,"low":5600,"close":5680,"volume":793,"rsi_14":40.71,"sma_20":5988.0,"sma_60":6680.5,"sma_120":7140.33},{"date":"2026-07-02","open":5610,"high":5950,"low":5600,"close":5720,"volume":2808,"rsi_14":34.78,"sma_20":5946.5,"sma_60":6663.33,"sma_120":7127.0},{"date":"2026-07-03","open":5800,"high":5800,"low":5500,"close":5800,"volume":1346,"rsi_14":46.56,"sma_20":5928.5,"sma_60":6646.83,"sma_120":7114.25},{"date":"2026-07-06","open":5800,"high":5810,"low":5500,"close":5520,"volume":2239,"rsi_14":34.85,"sma_20":5902.5,"sma_60":6624.17,"sma_120":7100.08},{"date":"2026-07-07","open":5600,"high":5680,"low":5540,"close":5680,"volume":3541,"rsi_14":32.46,"sma_20":5885.0,"sma_60":6597.17,"sma_120":7085.83},{"date":"2026-07-08","open":5650,"high":5650,"low":5480,"close":5500,"volume":2008,"rsi_14":33.33,"sma_20":5850.5,"sma_60":6572.17,"sma_120":7070.75},{"date":"2026-07-09","open":5500,"high":5670,"low":5500,"close":5590,"volume":1867,"rsi_14":36.79,"sma_20":5822.5,"sma_60":6548.67,"sma_120":7056.42},{"date":"2026-07-10","open":5700,"high":5700,"low":5590,"close":5690,"volume":1137,"rsi_14":46.02,"sma_20":5786.0,"sma_60":6528.67,"sma_120":7043.42},{"date":"2026-07-13","open":5730,"high":5730,"low":5370,"close":5370,"volume":2077,"rsi_14":43.09,"sma_20":5758.0,"sma_60":6501.5,"sma_120":7020.67},{"date":"2026-07-14","open":5390,"high":5390,"low":5170,"close":5170,"volume":859,"rsi_14":39.32,"sma_20":5710.5,"sma_60":6467.17,"sma_120":6999.33},{"date":"2026-07-15","open":5330,"high":5400,"low":5220,"close":5220,"volume":2058,"rsi_14":39.9,"sma_20":5654.0,"sma_60":6435.33,"sma_120":6974.5},{"date":"2026-07-16","open":5250,"high":5390,"low":5250,"close":5380,"volume":681,"rsi_14":43.69,"sma_20":5617.0,"sma_60":6404.33,"sma_120":6954.42},{"date":"2026-07-20","open":5430,"high":5430,"low":5430,"close":5430,"volume":7,"rsi_14":38.12,"sma_20":5583.5,"sma_60":6377.0,"sma_120":6934.75},{"date":"2026-07-21","open":5390,"high":5390,"low":5010,"close":5390,"volume":512,"rsi_14":43.02,"sma_20":5561.5,"sma_60":6349.17,"sma_120":6913.58},{"date":"2026-07-22","open":5220,"high":5390,"low":5220,"close":5390,"volume":2554,"rsi_14":41.71,"sma_20":5549.5,"sma_60":6318.5,"sma_120":6884.5},{"date":"2026-07-23","open":5390,"high":5480,"low":5390,"close":5470,"volume":179,"rsi_14":43.02,"sma_20":5542.5,"sma_60":6291.33,"sma_120":6859.42},{"date":"2026-07-24","open":5470,"high":5470,"low":5360,"close":5460,"volume":33,"rsi_14":40.12,"sma_20":5533.5,"sma_60":6263.67,"sma_120":6825.42},{"date":"2026-07-27","open":5440,"high":5440,"low":5440,"close":5440,"volume":307,"rsi_14":47.26,"sma_20":5522.5,"sma_60":6236.83,"sma_120":6786.83},{"date":"2026-07-28","open":5420,"high":5420,"low":5250,"close":5360,"volume":478,"rsi_14":38.41,"sma_20":5495.0,"sma_60":6205.5,"sma_120":6737.42},{"date":"2026-07-29","open":5360,"high":5360,"low":5010,"close":5110,"volume":639,"rsi_14":36.55,"sma_20":5468.5,"sma_60":6171.17,"sma_120":6713.67},{"date":"2026-07-30","open":5180,"high":5340,"low":5110,"close":5320,"volume":1041,"rsi_14":41.4,"sma_20":5450.5,"sma_60":6140.33,"sma_120":6691.33},{"date":"2026-07-31","open":5430,"high":5430,"low":5020,"close":5220,"volume":1943,"rsi_14":35.03,"sma_20":5425.5,"sma_60":6110.17,"sma_120":6667.33},{"date":"2026-08-03","open":5220,"high":5220,"low":5210,"close":5220,"volume":540,"rsi_14":44.0,"sma_20":5396.5,"sma_60":6078.17,"sma_120":6640.0},{"date":"2026-08-04","open":5220,"high":5300,"low":5200,"close":5300,"volume":3846,"rsi_14":55.75,"sma_20":5385.5,"sma_60":6042.0,"sma_120":6615.33},{"date":"2026-08-05","open":5160,"high":5300,"low":5160,"close":5290,"volume":1339,"rsi_14":53.21,"sma_20":5366.0,"sma_60":6007.33,"sma_120":6593.42},{"date":"2026-08-06","open":5290,"high":5290,"low":5200,"close":5270,"volume":2313,"rsi_14":44.21,"sma_20":5354.5,"sma_60":5977.0,"sma_120":6572.17},{"date":"2026-08-07","open":5380,"high":5380,"low":5310,"close":5310,"volume":53,"rsi_14":43.62,"sma_20":5340.5,"sma_60":5947.5,"sma_120":6550.75},{"date":"2026-08-10","open":5400,"high":5400,"low":5170,"close":5310,"volume":1603,"rsi_14":45.56,"sma_20":5321.5,"sma_60":5918.0,"sma_120":6527.92},{"date":"2026-08-11","open":5300,"high":5300,"low":5200,"close":5300,"volume":2549,"rsi_14":45.05,"sma_20":5318.0,"sma_60":5888.33,"sma_120":6505.25},{"date":"2026-08-12","open":5320,"high":5340,"low":5230,"close":5230,"volume":2379,"rsi_14":36.67,"sma_20":5321.0,"sma_60":5860.5,"sma_120":6481.33},{"date":"2026-08-13","open":5280,"high":5310,"low":5270,"close":5310,"volume":228,"rsi_14":42.27,"sma_20":5325.5,"sma_60":5830.17,"sma_120":6458.25},{"date":"2026-08-14","open":5390,"high":6000,"low":5390,"close":5840,"volume":3662,"rsi_14":63.51,"sma_20":5348.5,"sma_60":5810.0,"sma_120":6439.42},{"date":"2026-08-18","open":5700,"high":5820,"low":5610,"close":5720,"volume":1835,"rsi_14":61.84,"sma_20":5363.0,"sma_60":5789.33,"sma_120":6420.33},{"date":"2026-08-19","open":5470,"high":5670,"low":5410,"close":5420,"volume":3303,"rsi_14":59.87,"sma_20":5364.5,"sma_60":5762.67,"sma_120":6398.5},{"date":"2026-08-20","open":5420,"high":5420,"low":5410,"close":5420,"volume":1281,"rsi_14":53.68,"sma_20":5366.0,"sma_60":5736.67,"sma_120":6376.75},{"date":"2026-08-21","open":5420,"high":5490,"low":5390,"close":5490,"volume":763,"rsi_14":60.15,"sma_20":5367.0,"sma_60":5711.83,"sma_120":6357.58},{"date":"2026-08-24","open":5470,"high":5470,"low":5320,"close":5450,"volume":617,"rsi_14":58.39,"sma_20":5366.5,"sma_60":5689.0,"sma_120":6339.5},{"date":"2026-08-25","open":5450,"high":5450,"low":5310,"close":5440,"volume":269,"rsi_14":55.38,"sma_20":5366.5,"sma_60":5669.67,"sma_120":6322.17},{"date":"2026-08-26","open":5490,"high":5490,"low":5300,"close":5300,"volume":530,"rsi_14":50.35,"sma_20":5363.5,"sma_60":5645.5,"sma_120":6306.75},{"date":"2026-08-27","open":5380,"high":5390,"low":5260,"close":5280,"volume":1132,"rsi_14":50.35,"sma_20":5372.0,"sma_60":5623.33,"sma_120":6296.92},{"date":"2026-08-28","open":5340,"high":5340,"low":5250,"close":5320,"volume":117,"rsi_14":50.35,"sma_20":5372.0,"sma_60":5603.5,"sma_120":6285.0},{"date":"2026-08-31","open":5200,"high":5470,"low":5200,"close":5320,"volume":2700,"rsi_14":50.35,"sma_20":5377.0,"sma_60":5583.0,"sma_120":6271.67},{"date":"2026-09-01","open":5390,"high":5710,"low":5390,"close":5710,"volume":368,"rsi_14":61.33,"sma_20":5401.5,"sma_60":5575.5,"sma_120":6263.67},{"date":"2026-09-02","open":5700,"high":5700,"low":5670,"close":5670,"volume":24,"rsi_14":62.36,"sma_20":5420.0,"sma_60":5569.33,"sma_120":6254.08},{"date":"2026-09-03","open":5670,"high":5670,"low":5580,"close":5580,"volume":655,"rsi_14":57.54,"sma_20":5434.5,"sma_60":5561.83,"sma_120":6242.92},{"date":"2026-09-04","open":5580,"high":5580,"low":5310,"close":5310,"volume":554,"rsi_14":32.68,"sma_20":5436.5,"sma_60":5547.17,"sma_120":6228.92},{"date":"2026-09-07","open":5390,"high":5390,"low":5270,"close":5270,"volume":3574,"rsi_14":34.48,"sma_20":5434.5,"sma_60":5532.5,"sma_120":6215.17},{"date":"2026-09-08","open":5370,"high":5370,"low":5350,"close":5360,"volume":197,"rsi_14":47.58,"sma_20":5437.0,"sma_60":5514.83,"sma_120":6203.17},{"date":"2026-09-09","open":5470,"high":5680,"low":5420,"close":5680,"volume":2642,"rsi_14":58.33,"sma_20":5456.0,"sma_60":5510.67,"sma_120":6194.08},{"date":"2026-09-10","open":5790,"high":5790,"low":5610,"close":5610,"volume":2488,"rsi_14":53.85,"sma_20":5475.0,"sma_60":5502.17,"sma_120":6183.92},{"date":"2026-09-11","open":5590,"high":5700,"low":5310,"close":5310,"volume":3278,"rsi_14":46.15,"sma_20":5475.0,"sma_60":5484.83,"sma_120":6171.67},{"date":"2026-09-14","open":5400,"high":5850,"low":5400,"close":5840,"volume":1029,"rsi_14":58.55,"sma_20":5475.0,"sma_60":5480.17,"sma_120":6162.0},{"date":"2026-09-15","open":5800,"high":5800,"low":5050,"close":5720,"volume":494,"rsi_14":59.05,"sma_20":5475.0,"sma_60":5473.83,"sma_120":6153.08},{"date":"2026-09-16","open":5720,"high":5720,"low":5480,"close":5500,"volume":343,"rsi_14":54.37,"sma_20":5479.0,"sma_60":5468.33,"sma_120":6142.0},{"date":"2026-09-17","open":5600,"high":5600,"low":5600,"close":5600,"volume":11,"rsi_14":55.43,"sma_20":5488.0,"sma_60":5467.83,"sma_120":6131.33},{"date":"2026-09-18","open":5570,"high":5600,"low":5550,"close":5600,"volume":181,"rsi_14":55.43,"sma_20":5493.5,"sma_60":5467.67,"sma_120":6120.08},{"date":"2026-09-21","open":5600,"high":5600,"low":5110,"close":5160,"volume":358,"rsi_14":39.54,"sma_20":5479.0,"sma_60":5459.67,"sma_120":6105.5},{"date":"2026-09-22","open":5450,"high":5490,"low":5390,"close":5490,"volume":413,"rsi_14":46.92,"sma_20":5481.5,"sma_60":5456.83,"sma_120":6094.67},{"date":"2026-09-23","open":5520,"high":5520,"low":5230,"close":5230,"volume":271,"rsi_14":44.34,"sma_20":5478.0,"sma_60":5445.5,"sma_120":6082.0},{"date":"2026-09-28","open":5290,"high":5930,"low":5290,"close":5620,"volume":10389,"rsi_14":54.83,"sma_20":5495.0,"sma_60":5445.17,"sma_120":6071.67},{"date":"2026-09-29","open":5410,"high":5520,"low":5320,"close":5320,"volume":3057,"rsi_14":50.72,"sma_20":5495.0,"sma_60":5439.17,"sma_120":6059.83},{"date":"2026-09-30","open":5570,"high":5740,"low":5470,"close":5670,"volume":1451,"rsi_14":54.16,"sma_20":5512.5,"sma_60":5438.33,"sma_120":6050.83},{"date":"2026-10-01","open":5800,"high":5850,"low":5590,"close":5830,"volume":5546,"rsi_14":52.1,"sma_20":5518.5,"sma_60":5438.83,"sma_120":6042.83},{"date":"2026-10-02","open":5830,"high":5830,"low":5600,"close":5600,"volume":1069,"rsi_14":49.87,"sma_20":5515.0,"sma_60":5440.17,"sma_120":6032.17},{"date":"2026-10-06","open":5780,"high":5780,"low":5300,"close":5460,"volume":1031,"rsi_14":52.1,"sma_20":5509.0,"sma_60":5436.5,"sma_120":6016.83},{"date":"2026-10-07","open":5500,"high":5890,"low":5500,"close":5890,"volume":902,"rsi_14":50.72,"sma_20":5538.0,"sma_60":5443.0,"sma_120":6007.58},{"date":"2026-10-08","open":5890,"high":5890,"low":5700,"close":5820,"volume":314,"rsi_14":51.46,"sma_20":5565.5,"sma_60":5446.83,"sma_120":5997.75},{"date":"2026-10-12","open":5650,"high":5760,"low":5340,"close":5340,"volume":980,"rsi_14":47.83,"sma_20":5564.5,"sma_60":5441.0,"sma_120":5984.83},{"date":"2026-10-13","open":5450,"high":5490,"low":5150,"close":5160,"volume":2329,"rsi_14":44.15,"sma_20":5538.5,"sma_60":5437.5,"sma_120":5969.5},{"date":"2026-10-14","open":5300,"high":5410,"low":5300,"close":5360,"volume":2956,"rsi_14":46.97,"sma_20":5526.0,"sma_60":5440.67,"sma_120":5953.92},{"date":"2026-10-15","open":5450,"high":5450,"low":5300,"close":5370,"volume":1498,"rsi_14":52.97,"sma_20":5529.0,"sma_60":5443.17,"sma_120":5939.25},{"date":"2026-10-16","open":5370,"high":5640,"low":5370,"close":5640,"volume":102,"rsi_14":52.16,"sma_20":5519.0,"sma_60":5447.5,"sma_120":5925.92},{"date":"2026-10-19","open":5640,"high":5640,"low":5210,"close":5330,"volume":565,"rsi_14":51.42,"sma_20":5499.5,"sma_60":5445.83,"sma_120":5911.42},{"date":"2026-10-20","open":5440,"high":5440,"low":5400,"close":5400,"volume":2760,"rsi_14":46.56,"sma_20":5494.5,"sma_60":5446.0,"sma_120":5897.58},{"date":"2026-10-21","open":5400,"high":5400,"low":5300,"close":5390,"volume":587,"rsi_14":51.2,"sma_20":5484.0,"sma_60":5446.0,"sma_120":5882.25},{"date":"2026-10-22","open":5390,"high":5440,"low":5390,"close":5440,"volume":72,"rsi_14":45.59,"sma_20":5476.0,"sma_60":5445.5,"sma_120":5868.42},{"date":"2026-10-23","open":5261,"high":5389,"low":5261,"close":5380,"volume":150,"rsi_14":41.04,"sma_20":5487.0,"sma_60":5444.17,"sma_120":5853.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":0.13,"pbr":0.52,"ttm_eps":null,"close":8480.5713},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":0.18,"pbr":0.46,"ttm_eps":null,"close":7645.1431},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":0.24,"pbr":0.4,"ttm_eps":null,"close":6646.0952},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":0.49,"pbr":0.39,"ttm_eps":null,"close":6566.8569},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":1.54,"pbr":0.42,"ttm_eps":null,"close":6933.3335},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":7547.4287},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.6,"ttm_eps":null,"close":10010.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.39,"ttm_eps":null,"close":6750.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.32,"ttm_eps":null,"close":5640.0}],"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":"금강공업우","phase":"above-fold","symbol_resolved":true}