{"status":"ok","report":{"price_analysis":{"current":9660.0,"change_1d":1.4,"change_7d":-1.5,"change_30d":-8.2,"high_30d":12410.0,"low_30d":8910.0,"position_in_range":21.0,"support":9260.0,"resistance":12060.0},"summary":"사조씨푸드(014710)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1663.61억. 현재가 9,660원, 전일 대비 +1.4%, 30일 -8.2%. ROE 2.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 467.00, 기관 순매수 142.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.3%입니다. 시가총액 1663.61억. 매출 2850.53억, 영업이익 176.84억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.83,"roe":2.31,"eps":-1889.37543469742,"revenue":285053045845.0,"operating_income":17684028730.0,"net_income":-31293409613.0,"market_cap":166361283900,"profit_margin":-10.98,"roa":1.12,"operating_margin":6.2,"gross_margin":18.16,"debt_ratio":1.0605911671728094,"total_assets":413198290498.0,"total_equity":200524149128.0,"total_debt":212674141370.0,"dividend_yield":0.62,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(-99.14)가 시그널선(-98.16)을 하회합니다(데드크로스). 현재가가 SMA20(9718)과 SMA60(10093) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9280~10157 (현재 위치 43%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":46.1847389558233,"macd":-99.1417600387831,"macd_signal":-98.15703049494913,"sma_20":9718.5,"sma_60":10092.833333333334,"bb_upper":10156.644953183304,"bb_lower":9280.355046816696,"atr_14":696.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 467.00, 기관 순매수 142.00. 30일 누적: 외국인 2262.00, 기관 -1562.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":467.0,"institutional_flow":142.0,"data":[{"date":"2026-10-23","foreign_net":-795.0,"institution_net":36.0,"retail_net":759.0},{"date":"2026-10-22","foreign_net":-168.0,"institution_net":18.0,"retail_net":150.0},{"date":"2026-10-21","foreign_net":481.0,"institution_net":-59.0,"retail_net":-422.0},{"date":"2026-10-20","foreign_net":155.0,"institution_net":60.0,"retail_net":-215.0},{"date":"2026-10-19","foreign_net":794.0,"institution_net":87.0,"retail_net":-881.0},{"date":"2026-10-16","foreign_net":1455.0,"institution_net":14.0,"retail_net":-1469.0},{"date":"2026-10-15","foreign_net":-1930.0,"institution_net":286.0,"retail_net":1644.0},{"date":"2026-10-14","foreign_net":-234.0,"institution_net":41.0,"retail_net":193.0},{"date":"2026-10-13","foreign_net":-1320.0,"institution_net":99.0,"retail_net":1221.0},{"date":"2026-10-12","foreign_net":-259.0,"institution_net":-988.0,"retail_net":1247.0},{"date":"2026-10-08","foreign_net":-202.0,"institution_net":-83.0,"retail_net":285.0},{"date":"2026-10-07","foreign_net":2603.0,"institution_net":-91.0,"retail_net":-2512.0},{"date":"2026-10-06","foreign_net":377.0,"institution_net":-4.0,"retail_net":-373.0},{"date":"2026-10-02","foreign_net":-838.0,"institution_net":-22.0,"retail_net":860.0},{"date":"2026-10-01","foreign_net":-1290.0,"institution_net":0.0,"retail_net":1290.0},{"date":"2026-09-30","foreign_net":-1037.0,"institution_net":-2.0,"retail_net":1039.0},{"date":"2026-09-29","foreign_net":2017.0,"institution_net":11.0,"retail_net":-2028.0},{"date":"2026-09-28","foreign_net":1325.0,"institution_net":-10.0,"retail_net":-1315.0},{"date":"2026-09-23","foreign_net":334.0,"institution_net":-84.0,"retail_net":-250.0},{"date":"2026-09-22","foreign_net":1431.0,"institution_net":-74.0,"retail_net":-1357.0},{"date":"2026-09-21","foreign_net":-845.0,"institution_net":-6.0,"retail_net":851.0},{"date":"2026-09-18","foreign_net":215.0,"institution_net":-30.0,"retail_net":-185.0},{"date":"2026-09-17","foreign_net":-80.0,"institution_net":3.0,"retail_net":77.0},{"date":"2026-09-16","foreign_net":120.0,"institution_net":-9.0,"retail_net":-111.0},{"date":"2026-09-15","foreign_net":-1874.0,"institution_net":15.0,"retail_net":1859.0},{"date":"2026-09-14","foreign_net":14.0,"institution_net":21.0,"retail_net":-35.0},{"date":"2026-09-11","foreign_net":-165.0,"institution_net":1.0,"retail_net":164.0},{"date":"2026-09-10","foreign_net":664.0,"institution_net":-22.0,"retail_net":-642.0},{"date":"2026-09-09","foreign_net":188.0,"institution_net":-29.0,"retail_net":-159.0},{"date":"2026-09-08","foreign_net":1126.0,"institution_net":-741.0,"retail_net":-385.0}],"periods":{"d1":{"foreign_net":-795.0,"institution_net":36.0,"retail_net":759.0},"d3":{"foreign_net":-482.0,"institution_net":-5.0,"retail_net":487.0},"d7":{"foreign_net":-8.0,"institution_net":442.0,"retail_net":-434.0},"d14":{"foreign_net":119.0,"institution_net":-606.0,"retail_net":487.0},"d30":{"foreign_net":2262.0,"institution_net":-1562.0,"retail_net":-700.0}}},"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 -1,889, PBR 0.83x) — 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 -1,889원"}]},"growth":{"grade":"B","percentile":80,"summary":"매출 +24.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":24.0,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":85.7,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":46.2,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 0.9x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.9,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.95,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":11.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,889, PBR 0.83x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +24.0%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.06,"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":18.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.2,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.98,"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":["외국인·기관 동반 순매수","전분기 대비 매출 24% 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":["외국인·기관 동반 순매수","전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.83,"per_5y_high":10.25,"per_5y_low":6.52,"per_5y_avg":8.35,"per_percentile":null,"pbr_5y_high":0.64,"pbr_5y_low":0.28,"pbr_5y_avg":0.45,"pbr_percentile":100.0,"per_5y_median":8.31,"pbr_5y_median":0.48,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.32},{"quarter":"2024-Q3","per":null,"pbr":0.47},{"quarter":"2024-Q4","per":6.52,"pbr":0.28},{"quarter":"2025-Q1","per":6.93,"pbr":0.29},{"quarter":"2025-Q2","per":10.25,"pbr":0.5},{"quarter":"2025-Q3","per":9.7,"pbr":0.49},{"quarter":"2025-Q4","per":null,"pbr":0.64},{"quarter":"2026-Q1","per":null,"pbr":0.48},{"quarter":"2026-Q2","per":null,"pbr":0.6},{"quarter":"현재","per":null,"pbr":0.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6396.0864,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8047.3315,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4600.6064,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4685.1582,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8753.5869,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8435.2744,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":9210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8260.0,"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":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":6.52,"eps":705.8738,"close":4600.61,"source":"reported"},{"date":"2025-01","per":8.0,"eps":705.8738,"close":5650.04,"source":"reported"},{"date":"2025-02","per":7.29,"eps":705.8738,"close":5142.73,"source":"reported"},{"date":"2025-03","per":6.93,"eps":675.7985,"close":4685.16,"source":"reported"},{"date":"2025-04","per":8.14,"eps":675.7985,"close":5500.83,"source":"reported"},{"date":"2025-05","per":8.63,"eps":675.7985,"close":5829.09,"source":"reported"},{"date":"2025-06","per":10.25,"eps":853.6751,"close":8753.59,"source":"reported"},{"date":"2025-07","per":9.59,"eps":853.6751,"close":8186.59,"source":"reported"},{"date":"2025-08","per":10.66,"eps":853.6751,"close":9101.74,"source":"reported"},{"date":"2025-09","per":9.7,"eps":869.179,"close":8435.27,"source":"reported"},{"date":"2025-10","per":9.88,"eps":869.179,"close":8584.48,"source":"reported"},{"date":"2025-11","per":9.8,"eps":869.179,"close":8514.85,"source":"reported"}],"trailing_per_history_meta":{"avg":8.78,"std":1.33,"upper_1sd":10.11,"lower_1sd":7.45,"current":9.8,"count":12},"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":0.62,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.95,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.62,"summary":"배당수익률 0.62%","metrics":[{"name":"배당수익률","value":0.62,"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":"0.8배"},{"label":"ROE","value":"2.3%"}],"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":"2026-10-24T00:14:07.096921+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.023065069200456607,"dividend_yield":null,"eps":184.0,"revenue":83890211918.0,"operating_income":10484028730.0,"net_income":4625103376.0,"market_cap":null,"profit_margin":0.0551328131167542,"operating_margin":0.12497320593548868,"roa":0.01119342330875976,"gross_margin":0.1816387528844769,"total_equity":200524149128.0,"total_assets":413198290498.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.67,"roe":0.010828684336063947,"dividend_yield":0.62,"eps":125.93,"revenue":67662833927.0,"operating_income":2600000000.0,"net_income":2181487011.0,"market_cap":139000000000.0,"profit_margin":0.03224055045275757,"operating_margin":0.03840472673559823,"roa":0.004995974396673535,"gross_margin":0.1103209809546764,"total_equity":201454483601.0,"total_assets":436648957299.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.19847829776858267,"dividend_yield":null,"eps":-2384.024001391166,"revenue":64500000000.0,"operating_income":1400000000.0,"net_income":-41300000000.0,"market_cap":null,"profit_margin":-0.6403100775193798,"operating_margin":0.021705426356589147,"roa":-0.10518246236412264,"gross_margin":0.09790060128682171,"total_equity":208309823864.0,"total_assets":393078639915.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01271281330207587,"dividend_yield":null,"eps":184.7185666937465,"revenue":69000000000.0,"operating_income":3200000000.0,"net_income":3200000000.0,"market_cap":null,"profit_margin":0.0463768115942029,"operating_margin":0.0463768115942029,"roa":0.007738073147563433,"gross_margin":0.10851776918840579,"total_equity":251754745779.0,"total_assets":413605689681.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02264077510135491,"dividend_yield":null,"eps":329.02994692323597,"revenue":57100000000.0,"operating_income":3600000000.0,"net_income":5700000000.0,"market_cap":null,"profit_margin":0.09982486865148861,"operating_margin":0.06304728546409807,"roa":0.013971687486652134,"gross_margin":0.11795593977232925,"total_equity":252834368098.0,"total_assets":409711859893.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.017014765763597138,"dividend_yield":null,"eps":236.67066357636273,"revenue":47395258910.0,"operating_income":4066738341.0,"net_income":4061285261.0,"market_cap":null,"profit_margin":0.08568969458974943,"operating_margin":0.08580474997979075,"roa":0.010486101754537456,"gross_margin":0.17029226896568503,"total_equity":238691811420.0,"total_assets":387301721466.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008663778476870743,"dividend_yield":null,"eps":118.75977400715585,"revenue":43610751276.0,"operating_income":2287451187.0,"net_income":2059593523.0,"market_cap":null,"profit_margin":0.047226737965723645,"operating_margin":0.052451542797861336,"roa":0.00609656016481885,"gross_margin":0.12852873303021242,"total_equity":237724628867.0,"total_assets":337828786614.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011663092537348672,"dividend_yield":null,"eps":169.21468828451665,"revenue":52459885010.0,"operating_income":2214163403.0,"net_income":2934608784.0,"market_cap":null,"profit_margin":0.0559400536894162,"operating_margin":0.04220679100951007,"roa":0.007753070114989363,"gross_margin":0.1055431770188701,"total_equity":251614979012.0,"total_assets":378509253815.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009008762766002707,"dividend_yield":null,"eps":151.15333570009597,"revenue":49898427383.0,"operating_income":1991473560.0,"net_income":2621379451.0,"market_cap":null,"profit_margin":0.05253430996691257,"operating_margin":0.039910547575262446,"roa":0.006235174648434127,"gross_margin":0.09424515718509734,"total_equity":290981072439.0,"total_assets":420417967227.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.020355264860989146,"dividend_yield":null,"eps":266.7460340336273,"revenue":42312744909.0,"operating_income":3027795284.0,"net_income":4626047907.0,"market_cap":null,"profit_margin":0.10932989379320629,"operating_margin":0.07155752458300058,"roa":0.013777923829341072,"gross_margin":0.14315133482894507,"total_equity":227265424380.0,"total_assets":335757982429.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.10596512166591822,"dividend_yield":null,"eps":-1331.782953626427,"revenue":176023865603.0,"operating_income":-34849471003.0,"net_income":-23096469897.0,"market_cap":null,"profit_margin":-0.1312121502267836,"operating_margin":-0.19798151167523306,"roa":-0.07214534454727334,"gross_margin":-0.05479558283735142,"total_equity":217962944164.0,"total_assets":320138049682.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.024780994684458008,"dividend_yield":null,"eps":-321.0,"revenue":47819540791.0,"operating_income":-8702378912.0,"net_income":-5528289583.0,"market_cap":null,"profit_margin":-0.11560733314361868,"operating_margin":-0.18198374070622306,"roa":-0.016447820131581695,"gross_margin":-0.12593864147130096,"total_equity":223085862912.0,"total_assets":336110775700.0}],"current_price":9660.0,"change_pct":1.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6800.0},{"date":"2016-10-25","close":6730.0},{"date":"2016-10-26","close":6560.0},{"date":"2016-10-27","close":6820.0},{"date":"2016-10-28","close":6750.0},{"date":"2016-10-31","close":6660.0},{"date":"2016-11-01","close":6560.0},{"date":"2016-11-02","close":6230.0},{"date":"2016-11-03","close":6430.0},{"date":"2016-11-04","close":6440.0},{"date":"2016-11-07","close":6600.0},{"date":"2016-11-08","close":6640.0},{"date":"2016-11-09","close":6320.0},{"date":"2016-11-10","close":6560.0},{"date":"2016-11-11","close":6880.0},{"date":"2016-11-14","close":6920.0},{"date":"2016-11-15","close":6960.0},{"date":"2016-11-16","close":7020.0},{"date":"2016-11-17","close":7020.0},{"date":"2016-11-18","close":6900.0},{"date":"2016-11-21","close":6800.0},{"date":"2016-11-22","close":6870.0},{"date":"2016-11-23","close":6830.0},{"date":"2016-11-24","close":6740.0},{"date":"2016-11-25","close":6740.0},{"date":"2016-11-28","close":6610.0},{"date":"2016-11-29","close":6620.0},{"date":"2016-11-30","close":6600.0},{"date":"2016-12-01","close":6740.0},{"date":"2016-12-02","close":6760.0},{"date":"2016-12-05","close":7020.0},{"date":"2016-12-06","close":7200.0},{"date":"2016-12-07","close":7110.0},{"date":"2016-12-08","close":6840.0},{"date":"2016-12-09","close":6750.0},{"date":"2016-12-12","close":6840.0},{"date":"2016-12-13","close":7040.0},{"date":"2016-12-14","close":7060.0},{"date":"2016-12-15","close":7080.0},{"date":"2016-12-16","close":7470.0},{"date":"2016-12-19","close":7410.0},{"date":"2016-12-20","close":7510.0},{"date":"2016-12-21","close":7460.0},{"date":"2016-12-22","close":7230.0},{"date":"2016-12-23","close":7350.0},{"date":"2016-12-26","close":7430.0},{"date":"2016-12-27","close":7350.0},{"date":"2016-12-28","close":7370.0},{"date":"2016-12-29","close":7320.0},{"date":"2017-01-02","close":7260.0},{"date":"2017-01-03","close":7470.0},{"date":"2017-01-04","close":7390.0},{"date":"2017-01-05","close":7700.0},{"date":"2017-01-06","close":7630.0},{"date":"2017-01-09","close":7780.0},{"date":"2017-01-10","close":7780.0},{"date":"2017-01-11","close":7610.0},{"date":"2017-01-12","close":7580.0},{"date":"2017-01-13","close":7690.0},{"date":"2017-01-16","close":7570.0},{"date":"2017-01-17","close":7470.0},{"date":"2017-01-18","close":7270.0},{"date":"2017-01-19","close":7270.0},{"date":"2017-01-20","close":7240.0},{"date":"2017-01-23","close":7320.0},{"date":"2017-01-24","close":7340.0},{"date":"2017-01-25","close":7170.0},{"date":"2017-01-26","close":7200.0},{"date":"2017-01-31","close":7200.0},{"date":"2017-02-01","close":7370.0},{"date":"2017-02-02","close":7370.0},{"date":"2017-02-03","close":7440.0},{"date":"2017-02-06","close":7740.0},{"date":"2017-02-07","close":7750.0},{"date":"2017-02-08","close":7660.0},{"date":"2017-02-09","close":7530.0},{"date":"2017-02-10","close":7390.0},{"date":"2017-02-13","close":7380.0},{"date":"2017-02-14","close":7280.0},{"date":"2017-02-15","close":7470.0},{"date":"2017-02-16","close":7550.0},{"date":"2017-02-17","close":7490.0},{"date":"2017-02-20","close":7510.0},{"date":"2017-02-21","close":7410.0},{"date":"2017-02-22","close":7280.0},{"date":"2017-02-23","close":7290.0},{"date":"2017-02-24","close":7200.0},{"date":"2017-02-27","close":7100.0},{"date":"2017-02-28","close":7100.0},{"date":"2017-03-02","close":6920.0},{"date":"2017-03-03","close":6820.0},{"date":"2017-03-06","close":6830.0},{"date":"2017-03-07","close":6890.0},{"date":"2017-03-08","close":6890.0},{"date":"2017-03-09","close":6850.0},{"date":"2017-03-10","close":6890.0},{"date":"2017-03-13","close":6860.0},{"date":"2017-03-14","close":6800.0},{"date":"2017-03-15","close":6730.0},{"date":"2017-03-16","close":6730.0},{"date":"2017-03-17","close":6750.0},{"date":"2017-03-20","close":6700.0},{"date":"2017-03-21","close":6620.0},{"date":"2017-03-22","close":6590.0},{"date":"2017-03-23","close":6520.0},{"date":"2017-03-24","close":6590.0},{"date":"2017-03-27","close":6560.0},{"date":"2017-03-28","close":6650.0},{"date":"2017-03-29","close":6700.0},{"date":"2017-03-30","close":6630.0},{"date":"2017-03-31","close":6570.0},{"date":"2017-04-03","close":6700.0},{"date":"2017-04-04","close":6700.0},{"date":"2017-04-05","close":6710.0},{"date":"2017-04-06","close":6700.0},{"date":"2017-04-07","close":6710.0},{"date":"2017-04-10","close":6570.0},{"date":"2017-04-11","close":6550.0},{"date":"2017-04-12","close":6530.0},{"date":"2017-04-13","close":6670.0},{"date":"2017-04-14","close":6670.0},{"date":"2017-04-17","close":6670.0},{"date":"2017-04-18","close":6660.0},{"date":"2017-04-19","close":6540.0},{"date":"2017-04-20","close":6550.0},{"date":"2017-04-21","close":6580.0},{"date":"2017-04-24","close":6580.0},{"date":"2017-04-25","close":6630.0},{"date":"2017-04-26","close":6700.0},{"date":"2017-04-27","close":6710.0},{"date":"2017-04-28","close":6660.0},{"date":"2017-05-02","close":6630.0},{"date":"2017-05-04","close":6630.0},{"date":"2017-05-08","close":6660.0},{"date":"2017-05-10","close":6580.0},{"date":"2017-05-11","close":6620.0},{"date":"2017-05-12","close":6650.0},{"date":"2017-05-15","close":6800.0},{"date":"2017-05-16","close":6840.0},{"date":"2017-05-17","close":6900.0},{"date":"2017-05-18","close":6860.0},{"date":"2017-05-19","close":6870.0},{"date":"2017-05-22","close":6920.0},{"date":"2017-05-23","close":7000.0},{"date":"2017-05-24","close":7060.0},{"date":"2017-05-25","close":7170.0},{"date":"2017-05-26","close":7150.0},{"date":"2017-05-29","close":7020.0},{"date":"2017-05-30","close":7320.0},{"date":"2017-05-31","close":7320.0},{"date":"2017-06-01","close":7300.0},{"date":"2017-06-02","close":7340.0},{"date":"2017-06-05","close":7280.0},{"date":"2017-06-07","close":7210.0},{"date":"2017-06-08","close":7170.0},{"date":"2017-06-09","close":7310.0},{"date":"2017-06-12","close":7200.0},{"date":"2017-06-13","close":7160.0},{"date":"2017-06-14","close":7200.0},{"date":"2017-06-15","close":7130.0},{"date":"2017-06-16","close":6980.0},{"date":"2017-06-19","close":7020.0},{"date":"2017-06-20","close":6990.0},{"date":"2017-06-21","close":6970.0},{"date":"2017-06-22","close":6880.0},{"date":"2017-06-23","close":6880.0},{"date":"2017-06-26","close":6900.0},{"date":"2017-06-27","close":7100.0},{"date":"2017-06-28","close":7150.0},{"date":"2017-06-29","close":7230.0},{"date":"2017-06-30","close":7120.0},{"date":"2017-07-03","close":7200.0},{"date":"2017-07-04","close":7200.0},{"date":"2017-07-05","close":7330.0},{"date":"2017-07-06","close":7260.0},{"date":"2017-07-07","close":7200.0},{"date":"2017-07-10","close":7240.0},{"date":"2017-07-11","close":7130.0},{"date":"2017-07-12","close":7150.0},{"date":"2017-07-13","close":7160.0},{"date":"2017-07-14","close":7100.0},{"date":"2017-07-17","close":7240.0},{"date":"2017-07-18","close":7210.0},{"date":"2017-07-19","close":7480.0},{"date":"2017-07-20","close":7490.0},{"date":"2017-07-21","close":7450.0},{"date":"2017-07-24","close":7360.0},{"date":"2017-07-25","close":7240.0},{"date":"2017-07-26","close":7230.0},{"date":"2017-07-27","close":7350.0},{"date":"2017-07-28","close":7390.0},{"date":"2017-07-31","close":7290.0},{"date":"2017-08-01","close":7330.0},{"date":"2017-08-02","close":7490.0},{"date":"2017-08-03","close":7330.0},{"date":"2017-08-04","close":7170.0},{"date":"2017-08-07","close":7140.0},{"date":"2017-08-08","close":7160.0},{"date":"2017-08-09","close":7040.0},{"date":"2017-08-10","close":6960.0},{"date":"2017-08-11","close":6850.0},{"date":"2017-08-14","close":6960.0},{"date":"2017-08-16","close":6960.0},{"date":"2017-08-17","close":7100.0},{"date":"2017-08-18","close":7210.0},{"date":"2017-08-21","close":7190.0},{"date":"2017-08-22","close":7200.0},{"date":"2017-08-23","close":7160.0},{"date":"2017-08-24","close":7220.0},{"date":"2017-08-25","close":7190.0},{"date":"2017-08-28","close":7130.0},{"date":"2017-08-29","close":7110.0},{"date":"2017-08-30","close":7080.0},{"date":"2017-08-31","close":7090.0},{"date":"2017-09-01","close":7020.0},{"date":"2017-09-04","close":6880.0},{"date":"2017-09-05","close":6830.0},{"date":"2017-09-06","close":6920.0},{"date":"2017-09-07","close":6970.0},{"date":"2017-09-08","close":6830.0},{"date":"2017-09-11","close":6680.0},{"date":"2017-09-12","close":6680.0},{"date":"2017-09-13","close":6680.0},{"date":"2017-09-14","close":6650.0},{"date":"2017-09-15","close":6650.0},{"date":"2017-09-18","close":6690.0},{"date":"2017-09-19","close":6650.0},{"date":"2017-09-20","close":6640.0},{"date":"2017-09-21","close":6500.0},{"date":"2017-09-22","close":6480.0},{"date":"2017-09-25","close":6370.0},{"date":"2017-09-26","close":6500.0},{"date":"2017-09-27","close":6610.0},{"date":"2017-09-28","close":6680.0},{"date":"2017-09-29","close":6710.0},{"date":"2017-10-10","close":6760.0},{"date":"2017-10-11","close":6730.0},{"date":"2017-10-12","close":6660.0},{"date":"2017-10-13","close":6720.0},{"date":"2017-10-16","close":6680.0},{"date":"2017-10-17","close":6700.0},{"date":"2017-10-18","close":6610.0},{"date":"2017-10-19","close":6670.0},{"date":"2017-10-20","close":6750.0},{"date":"2017-10-23","close":6800.0},{"date":"2017-10-24","close":6850.0},{"date":"2017-10-25","close":6890.0},{"date":"2017-10-26","close":7050.0},{"date":"2017-10-27","close":7070.0},{"date":"2017-10-30","close":7080.0},{"date":"2017-10-31","close":7070.0},{"date":"2017-11-01","close":7090.0},{"date":"2017-11-02","close":7080.0},{"date":"2017-11-03","close":7140.0},{"date":"2017-11-06","close":7170.0},{"date":"2017-11-07","close":7200.0},{"date":"2017-11-08","close":7190.0},{"date":"2017-11-09","close":7160.0},{"date":"2017-11-10","close":7120.0},{"date":"2017-11-13","close":7090.0},{"date":"2017-11-14","close":7080.0},{"date":"2017-11-15","close":6870.0},{"date":"2017-11-16","close":6670.0},{"date":"2017-11-17","close":6690.0},{"date":"2017-11-20","close":6750.0},{"date":"2017-11-21","close":6770.0},{"date":"2017-11-22","close":6740.0},{"date":"2017-11-23","close":6750.0},{"date":"2017-11-24","close":6730.0},{"date":"2017-11-27","close":6720.0},{"date":"2017-11-28","close":6700.0},{"date":"2017-11-29","close":6630.0},{"date":"2017-11-30","close":6550.0},{"date":"2017-12-01","close":6370.0},{"date":"2017-12-04","close":6480.0},{"date":"2017-12-05","close":6630.0},{"date":"2017-12-06","close":6620.0},{"date":"2017-12-07","close":6590.0},{"date":"2017-12-08","close":6520.0},{"date":"2017-12-11","close":6530.0},{"date":"2017-12-12","close":6490.0},{"date":"2017-12-13","close":6490.0},{"date":"2017-12-14","close":6500.0},{"date":"2017-12-15","close":6440.0},{"date":"2017-12-18","close":6420.0},{"date":"2017-12-19","close":6270.0},{"date":"2017-12-20","close":6280.0},{"date":"2017-12-21","close":6180.0},{"date":"2017-12-22","close":6170.0},{"date":"2017-12-26","close":6150.0},{"date":"2017-12-27","close":6120.0},{"date":"2017-12-28","close":6180.0},{"date":"2018-01-02","close":5968.9932},{"date":"2018-01-03","close":5920.7778},{"date":"2018-01-04","close":5862.9209},{"date":"2018-01-05","close":5853.2773},{"date":"2018-01-08","close":5805.0625},{"date":"2018-01-09","close":5814.7056},{"date":"2018-01-10","close":5805.0625},{"date":"2018-01-11","close":5776.1343},{"date":"2018-01-12","close":5727.9185},{"date":"2018-01-15","close":5718.2759},{"date":"2018-01-16","close":5737.5615},{"date":"2018-01-17","close":5708.6333},{"date":"2018-01-18","close":5795.4194},{"date":"2018-01-19","close":5901.4922},{"date":"2018-01-22","close":5911.1353},{"date":"2018-01-23","close":5959.3501},{"date":"2018-01-24","close":5959.3501},{"date":"2018-01-25","close":6046.1367},{"date":"2018-01-26","close":6094.3516},{"date":"2018-01-29","close":6094.3516},{"date":"2018-01-30","close":6238.9961},{"date":"2018-01-31","close":6229.3535},{"date":"2018-02-01","close":6229.3535},{"date":"2018-02-02","close":6123.2803},{"date":"2018-02-05","close":5978.6357},{"date":"2018-02-06","close":5920.7778},{"date":"2018-02-07","close":5997.9219},{"date":"2018-02-08","close":6335.4258},{"date":"2018-02-09","close":6171.4951},{"date":"2018-02-12","close":6142.5664},{"date":"2018-02-13","close":6210.0669},{"date":"2018-02-14","close":6238.9961},{"date":"2018-02-19","close":6267.9243},{"date":"2018-02-20","close":6238.9961},{"date":"2018-02-21","close":6296.8535},{"date":"2018-02-22","close":6219.71},{"date":"2018-02-23","close":6277.5679},{"date":"2018-02-26","close":6210.0669},{"date":"2018-02-27","close":6219.71},{"date":"2018-02-28","close":6181.1382},{"date":"2018-03-02","close":6181.1382},{"date":"2018-03-05","close":6123.2803},{"date":"2018-03-06","close":6075.0654},{"date":"2018-03-07","close":5988.2788},{"date":"2018-03-08","close":5997.9219},{"date":"2018-03-09","close":6132.9233},{"date":"2018-03-12","close":6171.4951},{"date":"2018-03-13","close":6200.4238},{"date":"2018-03-14","close":6258.2822},{"date":"2018-03-15","close":6325.7827},{"date":"2018-03-16","close":6364.3545},{"date":"2018-03-19","close":6460.7842},{"date":"2018-03-20","close":6451.1411},{"date":"2018-03-21","close":6451.1411},{"date":"2018-03-22","close":6354.7114},{"date":"2018-03-23","close":6258.2822},{"date":"2018-03-26","close":6296.8535},{"date":"2018-03-27","close":6335.4258},{"date":"2018-03-28","close":6325.7827},{"date":"2018-03-29","close":6325.7827},{"date":"2018-03-30","close":6210.0669},{"date":"2018-04-02","close":6248.6392},{"date":"2018-04-03","close":6306.4966},{"date":"2018-04-04","close":6267.9243},{"date":"2018-04-05","close":6345.0684},{"date":"2018-04-06","close":6325.7827},{"date":"2018-04-09","close":6316.1396},{"date":"2018-04-10","close":6316.1396},{"date":"2018-04-11","close":6277.5679},{"date":"2018-04-12","close":6277.5679},{"date":"2018-04-13","close":6277.5679},{"date":"2018-04-16","close":6335.4258},{"date":"2018-04-17","close":6402.9263},{"date":"2018-04-18","close":6373.9976},{"date":"2018-04-19","close":6412.5693},{"date":"2018-04-20","close":6431.855},{"date":"2018-04-23","close":6480.0703},{"date":"2018-04-24","close":6586.1421},{"date":"2018-04-25","close":6605.4287},{"date":"2018-04-26","close":6769.3584},{"date":"2018-04-27","close":6730.7871},{"date":"2018-04-30","close":6682.5718},{"date":"2018-05-02","close":6701.8584},{"date":"2018-05-03","close":6692.2148},{"date":"2018-05-04","close":6923.646},{"date":"2018-05-08","close":6807.9307},{"date":"2018-05-09","close":6672.9287},{"date":"2018-05-10","close":6615.0713},{"date":"2018-05-11","close":6576.4995},{"date":"2018-05-14","close":6576.4995},{"date":"2018-05-15","close":6894.7173},{"date":"2018-05-16","close":6730.7871},{"date":"2018-05-17","close":6885.0747},{"date":"2018-05-18","close":6962.2173},{"date":"2018-05-21","close":6894.7173},{"date":"2018-05-23","close":6701.8584},{"date":"2018-05-24","close":6807.9307},{"date":"2018-05-25","close":6711.5015},{"date":"2018-05-28","close":6711.5015},{"date":"2018-05-29","close":6682.5718},{"date":"2018-05-30","close":6634.3579},{"date":"2018-05-31","close":6653.6431},{"date":"2018-06-01","close":6827.2168},{"date":"2018-06-04","close":7029.7188},{"date":"2018-06-05","close":7097.2197},{"date":"2018-06-07","close":7164.7202},{"date":"2018-06-08","close":7097.2197},{"date":"2018-06-11","close":7068.2905},{"date":"2018-06-12","close":6981.5044},{"date":"2018-06-14","close":6991.147},{"date":"2018-06-15","close":6750.0728},{"date":"2018-06-18","close":6692.2148},{"date":"2018-06-19","close":6692.2148},{"date":"2018-06-20","close":6856.1455},{"date":"2018-06-21","close":7029.7188},{"date":"2018-06-22","close":6798.2881},{"date":"2018-06-25","close":6885.0747},{"date":"2018-06-26","close":6894.7173},{"date":"2018-06-27","close":6894.7173},{"date":"2018-06-28","close":6942.9321},{"date":"2018-06-29","close":7020.0757},{"date":"2018-07-02","close":6875.4312},{"date":"2018-07-03","close":6894.7173},{"date":"2018-07-04","close":6894.7173},{"date":"2018-07-05","close":6701.8584},{"date":"2018-07-06","close":6807.9307},{"date":"2018-07-09","close":7039.3613},{"date":"2018-07-10","close":7193.6489},{"date":"2018-07-11","close":7068.2905},{"date":"2018-07-12","close":7097.2197},{"date":"2018-07-13","close":7049.0044},{"date":"2018-07-16","close":6856.1455},{"date":"2018-07-17","close":6769.3584},{"date":"2018-07-18","close":6701.8584},{"date":"2018-07-19","close":6557.2139},{"date":"2018-07-20","close":6644.0005},{"date":"2018-07-23","close":6422.2119},{"date":"2018-07-24","close":6480.0703},{"date":"2018-07-25","close":6364.3545},{"date":"2018-07-26","close":6460.7842},{"date":"2018-07-27","close":6605.4287},{"date":"2018-07-30","close":6586.1421},{"date":"2018-07-31","close":6605.4287},{"date":"2018-08-01","close":6634.3579},{"date":"2018-08-02","close":6615.0713},{"date":"2018-08-03","close":6605.4287},{"date":"2018-08-06","close":6586.1421},{"date":"2018-08-07","close":6576.4995},{"date":"2018-08-08","close":6672.9287},{"date":"2018-08-09","close":6663.2861},{"date":"2018-08-10","close":6663.2861},{"date":"2018-08-13","close":6383.6406},{"date":"2018-08-14","close":6441.498},{"date":"2018-08-16","close":6537.9282},{"date":"2018-08-17","close":6557.2139},{"date":"2018-08-20","close":6460.7842},{"date":"2018-08-21","close":6586.1421},{"date":"2018-08-22","close":6460.7842},{"date":"2018-08-23","close":6412.5693},{"date":"2018-08-24","close":6402.9263},{"date":"2018-08-27","close":6325.7827},{"date":"2018-08-28","close":6431.855},{"date":"2018-08-29","close":6480.0703},{"date":"2018-08-30","close":6508.9985},{"date":"2018-08-31","close":6528.2847},{"date":"2018-09-03","close":6528.2847},{"date":"2018-09-04","close":6615.0713},{"date":"2018-09-05","close":6586.1421},{"date":"2018-09-06","close":6470.4272},{"date":"2018-09-07","close":6460.7842},{"date":"2018-09-10","close":6451.1411},{"date":"2018-09-11","close":6431.855},{"date":"2018-09-12","close":6489.7129},{"date":"2018-09-13","close":6605.4287},{"date":"2018-09-14","close":6653.6431},{"date":"2018-09-17","close":6721.1445},{"date":"2018-09-18","close":6798.2881},{"date":"2018-09-19","close":6817.5737},{"date":"2018-09-20","close":6798.2881},{"date":"2018-09-21","close":6759.7158},{"date":"2018-09-27","close":6779.0015},{"date":"2018-09-28","close":6798.2881},{"date":"2018-10-01","close":6807.9307},{"date":"2018-10-02","close":6701.8584},{"date":"2018-10-04","close":6586.1421},{"date":"2018-10-05","close":6634.3579},{"date":"2018-10-08","close":6634.3579},{"date":"2018-10-10","close":6576.4995},{"date":"2018-10-11","close":6296.8535},{"date":"2018-10-12","close":6161.8525},{"date":"2018-10-15","close":6210.0669},{"date":"2018-10-16","close":6451.1411},{"date":"2018-10-17","close":6364.3545},{"date":"2018-10-18","close":6354.7114},{"date":"2018-10-19","close":6364.3545},{"date":"2018-10-22","close":6422.2119},{"date":"2018-10-23","close":6316.1396},{"date":"2018-10-24","close":6306.4966},{"date":"2018-10-25","close":6026.8506},{"date":"2018-10-26","close":5891.8491},{"date":"2018-10-29","close":5496.4883},{"date":"2018-10-30","close":5592.918},{"date":"2018-10-31","close":5689.3477},{"date":"2018-11-01","close":5814.7056},{"date":"2018-11-02","close":5949.707},{"date":"2018-11-05","close":5978.6357},{"date":"2018-11-06","close":5968.9932},{"date":"2018-11-07","close":5882.2065},{"date":"2018-11-08","close":5978.6357},{"date":"2018-11-09","close":5959.3501},{"date":"2018-11-12","close":5968.9932},{"date":"2018-11-13","close":5940.0645},{"date":"2018-11-14","close":6084.7085},{"date":"2018-11-15","close":6142.5664},{"date":"2018-11-16","close":6171.4951},{"date":"2018-11-19","close":6161.8525},{"date":"2018-11-20","close":6075.0654},{"date":"2018-11-21","close":6132.9233},{"date":"2018-11-22","close":6055.7798},{"date":"2018-11-23","close":6065.4229},{"date":"2018-11-26","close":6142.5664},{"date":"2018-11-27","close":6200.4238},{"date":"2018-11-28","close":6229.3535},{"date":"2018-11-29","close":6229.3535},{"date":"2018-11-30","close":6238.9961},{"date":"2018-12-03","close":6277.5679},{"date":"2018-12-04","close":6267.9243},{"date":"2018-12-05","close":6219.71},{"date":"2018-12-06","close":6171.4951},{"date":"2018-12-07","close":6123.2803},{"date":"2018-12-10","close":6026.8506},{"date":"2018-12-11","close":5872.5635},{"date":"2018-12-12","close":5978.6357},{"date":"2018-12-13","close":6026.8506},{"date":"2018-12-14","close":6210.0669},{"date":"2018-12-17","close":6325.7827},{"date":"2018-12-18","close":6248.6392},{"date":"2018-12-19","close":6354.7114},{"date":"2018-12-20","close":6238.9961},{"date":"2018-12-21","close":6229.3535},{"date":"2018-12-24","close":6171.4951},{"date":"2018-12-26","close":6055.7798},{"date":"2018-12-27","close":6143.5444},{"date":"2018-12-28","close":6182.5508},{"date":"2019-01-02","close":6163.0479},{"date":"2019-01-03","close":6143.5444},{"date":"2019-01-04","close":6124.041},{"date":"2019-01-07","close":6094.7861},{"date":"2019-01-08","close":6143.5444},{"date":"2019-01-09","close":6182.5508},{"date":"2019-01-10","close":6202.0547},{"date":"2019-01-11","close":6221.5581},{"date":"2019-01-14","close":6221.5581},{"date":"2019-01-15","close":6270.3159},{"date":"2019-01-16","close":6250.813},{"date":"2019-01-17","close":6280.0674},{"date":"2019-01-18","close":6289.8193},{"date":"2019-01-21","close":6592.1206},{"date":"2019-01-22","close":6718.8926},{"date":"2019-01-23","close":6777.4023},{"date":"2019-01-24","close":6728.6436},{"date":"2019-01-25","close":6670.1343},{"date":"2019-01-28","close":6670.1343},{"date":"2019-01-29","close":6582.3691},{"date":"2019-01-30","close":6533.6108},{"date":"2019-01-31","close":6689.6377},{"date":"2019-02-01","close":6640.8794},{"date":"2019-02-07","close":6582.3691},{"date":"2019-02-08","close":6387.3359},{"date":"2019-02-11","close":6319.0747},{"date":"2019-02-12","close":6426.3428},{"date":"2019-02-13","close":6475.1011},{"date":"2019-02-14","close":6523.8594},{"date":"2019-02-15","close":6806.6572},{"date":"2019-02-18","close":6718.8926},{"date":"2019-02-19","close":6718.8926},{"date":"2019-02-20","close":6660.3823},{"date":"2019-02-21","close":6670.1343},{"date":"2019-02-22","close":6562.8662},{"date":"2019-02-25","close":6553.1143},{"date":"2019-02-26","close":6387.3359},{"date":"2019-02-27","close":6289.8193},{"date":"2019-02-28","close":6163.0479},{"date":"2019-03-04","close":6299.5713},{"date":"2019-03-05","close":6241.061},{"date":"2019-03-06","close":6289.8193},{"date":"2019-03-07","close":6241.061},{"date":"2019-03-08","close":6231.3091},{"date":"2019-03-11","close":6202.0547},{"date":"2019-03-12","close":6289.8193},{"date":"2019-03-13","close":6328.8262},{"date":"2019-03-14","close":6338.5776},{"date":"2019-03-15","close":6377.5845},{"date":"2019-03-18","close":6387.3359},{"date":"2019-03-19","close":6377.5845},{"date":"2019-03-20","close":6338.5776},{"date":"2019-03-21","close":6338.5776},{"date":"2019-03-22","close":6289.8193},{"date":"2019-03-25","close":6133.7925},{"date":"2019-03-26","close":6114.2891},{"date":"2019-03-27","close":6094.7861},{"date":"2019-03-28","close":6026.5244},{"date":"2019-03-29","close":6094.7861},{"date":"2019-04-01","close":6172.7993},{"date":"2019-04-02","close":6163.0479},{"date":"2019-04-03","close":6182.5508},{"date":"2019-04-04","close":6114.2891},{"date":"2019-04-05","close":6085.0347},{"date":"2019-04-08","close":6085.0347},{"date":"2019-04-09","close":6085.0347},{"date":"2019-04-10","close":6104.5381},{"date":"2019-04-11","close":6114.2891},{"date":"2019-04-12","close":6241.061},{"date":"2019-04-15","close":6241.061},{"date":"2019-04-16","close":6299.5713},{"date":"2019-04-17","close":6270.3159},{"date":"2019-04-18","close":6338.5776},{"date":"2019-04-19","close":6338.5776},{"date":"2019-04-22","close":6445.8462},{"date":"2019-04-23","close":6494.604},{"date":"2019-04-24","close":6582.3691},{"date":"2019-04-25","close":6406.8394},{"date":"2019-04-26","close":6289.8193},{"date":"2019-04-29","close":6377.5845},{"date":"2019-04-30","close":6367.8325},{"date":"2019-05-02","close":6367.8325},{"date":"2019-05-03","close":6397.0879},{"date":"2019-05-07","close":6309.3228},{"date":"2019-05-08","close":6241.061},{"date":"2019-05-09","close":6114.2891},{"date":"2019-05-10","close":6124.041},{"date":"2019-05-13","close":6007.0215},{"date":"2019-05-14","close":6026.5244},{"date":"2019-05-15","close":6065.5312},{"date":"2019-05-16","close":6055.7798},{"date":"2019-05-17","close":6007.0215},{"date":"2019-05-20","close":6075.2832},{"date":"2019-05-21","close":5997.2695},{"date":"2019-05-22","close":5997.2695},{"date":"2019-05-23","close":5997.2695},{"date":"2019-05-24","close":5841.2432},{"date":"2019-05-27","close":5860.7466},{"date":"2019-05-28","close":5899.7529},{"date":"2019-05-29","close":5792.4844},{"date":"2019-05-30","close":5772.9814},{"date":"2019-05-31","close":5929.0083},{"date":"2019-06-03","close":5977.7666},{"date":"2019-06-04","close":5948.5112},{"date":"2019-06-05","close":6016.7725},{"date":"2019-06-07","close":6065.5312},{"date":"2019-06-10","close":6065.5312},{"date":"2019-06-11","close":6104.5381},{"date":"2019-06-12","close":6085.0347},{"date":"2019-06-13","close":6143.5444},{"date":"2019-06-14","close":6211.8062},{"date":"2019-06-17","close":6241.061},{"date":"2019-06-18","close":6192.3027},{"date":"2019-06-19","close":6241.061},{"date":"2019-06-20","close":6260.564},{"date":"2019-06-21","close":6280.0674},{"date":"2019-06-24","close":6231.3091},{"date":"2019-06-25","close":6202.0547},{"date":"2019-06-26","close":6182.5508},{"date":"2019-06-27","close":6172.7993},{"date":"2019-06-28","close":6133.7925},{"date":"2019-07-01","close":6065.5312},{"date":"2019-07-02","close":6075.2832},{"date":"2019-07-03","close":6065.5312},{"date":"2019-07-04","close":6104.5381},{"date":"2019-07-05","close":6065.5312},{"date":"2019-07-08","close":5899.7529},{"date":"2019-07-09","close":5948.5112},{"date":"2019-07-10","close":5977.7666},{"date":"2019-07-11","close":5997.2695},{"date":"2019-07-12","close":5987.5181},{"date":"2019-07-15","close":5890.001},{"date":"2019-07-16","close":5899.7529},{"date":"2019-07-17","close":5841.2432},{"date":"2019-07-18","close":5850.9951},{"date":"2019-07-19","close":5841.2432},{"date":"2019-07-22","close":5841.2432},{"date":"2019-07-23","close":5821.7397},{"date":"2019-07-24","close":5772.9814},{"date":"2019-07-25","close":5694.9683},{"date":"2019-07-26","close":5685.2168},{"date":"2019-07-29","close":5431.6733},{"date":"2019-07-30","close":5538.9419},{"date":"2019-07-31","close":5480.4316},{"date":"2019-08-01","close":5363.4121},{"date":"2019-08-02","close":5334.1567},{"date":"2019-08-05","close":5002.6006},{"date":"2019-08-06","close":5295.1504},{"date":"2019-08-07","close":5236.6401},{"date":"2019-08-08","close":5168.3784},{"date":"2019-08-09","close":5139.124},{"date":"2019-08-12","close":5090.3652},{"date":"2019-08-13","close":5022.104},{"date":"2019-08-14","close":5256.1436},{"date":"2019-08-16","close":5431.6733},{"date":"2019-08-19","close":5626.7065},{"date":"2019-08-20","close":5441.4253},{"date":"2019-08-21","close":5490.1836},{"date":"2019-08-22","close":5295.1504},{"date":"2019-08-23","close":5148.876},{"date":"2019-08-26","close":5031.8555},{"date":"2019-08-27","close":5041.6074},{"date":"2019-08-28","close":5139.124},{"date":"2019-08-29","close":5100.1172},{"date":"2019-08-30","close":5168.3784},{"date":"2019-09-02","close":5207.3853},{"date":"2019-09-03","close":5197.6338},{"date":"2019-09-04","close":5226.8892},{"date":"2019-09-05","close":5256.1436},{"date":"2019-09-06","close":5217.1372},{"date":"2019-09-09","close":5139.124},{"date":"2019-09-10","close":5217.1372},{"date":"2019-09-11","close":5197.6338},{"date":"2019-09-16","close":5285.3984},{"date":"2019-09-17","close":5529.1899},{"date":"2019-09-18","close":5480.4316},{"date":"2019-09-19","close":5431.6733},{"date":"2019-09-20","close":5655.9614},{"date":"2019-09-23","close":5499.9351},{"date":"2019-09-24","close":5568.1968},{"date":"2019-09-25","close":5714.4717},{"date":"2019-09-26","close":5782.7329},{"date":"2019-09-27","close":5655.9614},{"date":"2019-09-30","close":5499.9351},{"date":"2019-10-01","close":5509.687},{"date":"2019-10-02","close":5480.4316},{"date":"2019-10-04","close":5402.418},{"date":"2019-10-07","close":5304.9019},{"date":"2019-10-08","close":5236.6401},{"date":"2019-10-10","close":5256.1436},{"date":"2019-10-11","close":5217.1372},{"date":"2019-10-14","close":5285.3984},{"date":"2019-10-15","close":5275.6475},{"date":"2019-10-16","close":5295.1504},{"date":"2019-10-17","close":5324.4053},{"date":"2019-10-18","close":5314.6533},{"date":"2019-10-21","close":5548.6929},{"date":"2019-10-22","close":5402.418},{"date":"2019-10-23","close":5353.6602},{"date":"2019-10-24","close":5295.1504},{"date":"2019-10-25","close":5314.6533},{"date":"2019-10-28","close":5392.667},{"date":"2019-10-29","close":5373.1641},{"date":"2019-10-30","close":5421.9219},{"date":"2019-10-31","close":5382.9155},{"date":"2019-11-01","close":5382.9155},{"date":"2019-11-04","close":5431.6733},{"date":"2019-11-05","close":5392.667},{"date":"2019-11-06","close":5460.9287},{"date":"2019-11-07","close":5431.6733},{"date":"2019-11-08","close":5451.1768},{"date":"2019-11-11","close":5597.4517},{"date":"2019-11-12","close":5548.6929},{"date":"2019-11-13","close":5753.4785},{"date":"2019-11-14","close":5763.23},{"date":"2019-11-15","close":5636.4585},{"date":"2019-11-18","close":5607.2036},{"date":"2019-11-19","close":5529.1899},{"date":"2019-11-20","close":5314.6533},{"date":"2019-11-21","close":5207.3853},{"date":"2019-11-22","close":5197.6338},{"date":"2019-11-25","close":5256.1436},{"date":"2019-11-26","close":5246.3921},{"date":"2019-11-27","close":5178.1304},{"date":"2019-11-28","close":5217.1372},{"date":"2019-11-29","close":5178.1304},{"date":"2019-12-02","close":5090.3652},{"date":"2019-12-03","close":5129.3721},{"date":"2019-12-04","close":5109.8687},{"date":"2019-12-05","close":5012.3521},{"date":"2019-12-06","close":5051.3589},{"date":"2019-12-09","close":5041.6074},{"date":"2019-12-10","close":5002.6006},{"date":"2019-12-11","close":4963.5938},{"date":"2019-12-12","close":5061.1104},{"date":"2019-12-13","close":5148.876},{"date":"2019-12-16","close":5129.3721},{"date":"2019-12-17","close":5178.1304},{"date":"2019-12-18","close":5139.124},{"date":"2019-12-19","close":5129.3721},{"date":"2019-12-20","close":5207.3853},{"date":"2019-12-23","close":5197.6338},{"date":"2019-12-24","close":5139.124},{"date":"2019-12-26","close":5148.876},{"date":"2019-12-27","close":5129.3721},{"date":"2019-12-30","close":5158.627},{"date":"2020-01-02","close":5197.6338},{"date":"2020-01-03","close":5178.1304},{"date":"2020-01-06","close":5022.104},{"date":"2020-01-07","close":5022.104},{"date":"2020-01-08","close":4827.0708},{"date":"2020-01-09","close":4875.8291},{"date":"2020-01-10","close":4866.0771},{"date":"2020-01-13","close":4934.3384},{"date":"2020-01-14","close":4953.8423},{"date":"2020-01-15","close":4953.8423},{"date":"2020-01-16","close":4963.5938},{"date":"2020-01-17","close":5012.3521},{"date":"2020-01-20","close":4963.5938},{"date":"2020-01-21","close":4875.8291},{"date":"2020-01-22","close":4895.3325},{"date":"2020-01-23","close":4836.8218},{"date":"2020-01-28","close":4807.5674},{"date":"2020-01-29","close":4856.3257},{"date":"2020-01-30","close":4778.3125},{"date":"2020-01-31","close":4685.6719},{"date":"2020-02-03","close":4749.0576},{"date":"2020-02-04","close":4714.9268},{"date":"2020-02-05","close":4705.1753},{"date":"2020-02-06","close":4749.0576},{"date":"2020-02-07","close":4719.8022},{"date":"2020-02-10","close":4558.9004},{"date":"2020-02-11","close":4578.4033},{"date":"2020-02-12","close":4612.5342},{"date":"2020-02-13","close":4656.4165},{"date":"2020-02-14","close":4666.168},{"date":"2020-02-17","close":4646.6646},{"date":"2020-02-18","close":4597.9067},{"date":"2020-02-19","close":4568.6514},{"date":"2020-02-20","close":4515.0181},{"date":"2020-02-21","close":4397.9976},{"date":"2020-02-24","close":5168.3784},{"date":"2020-02-25","close":4441.8804},{"date":"2020-02-26","close":4471.1353},{"date":"2020-02-27","close":4368.7427},{"date":"2020-02-28","close":4178.585},{"date":"2020-03-02","close":4134.7026},{"date":"2020-03-03","close":4124.9517},{"date":"2020-03-04","close":4144.4546},{"date":"2020-03-05","close":4154.2061},{"date":"2020-03-06","close":4051.8137},{"date":"2020-03-09","close":3815.0},{"date":"2020-03-10","close":3676.375},{"date":"2020-03-11","close":3539.8518},{"date":"2020-03-12","close":3400.0},{"date":"2020-03-13","close":3008.3862},{"date":"2020-03-16","close":3013.2622},{"date":"2020-03-17","close":3008.3862},{"date":"2020-03-18","close":2964.5042},{"date":"2020-03-19","close":2486.6729},{"date":"2020-03-20","close":2632.9478},{"date":"2020-03-23","close":2311.1428},{"date":"2020-03-24","close":2437.9146},{"date":"2020-03-25","close":2525.6794},{"date":"2020-03-26","close":2564.686},{"date":"2020-03-27","close":2691.4578},{"date":"2020-03-30","close":2910.8699},{"date":"2020-03-31","close":3149.7856},{"date":"2020-04-01","close":3803.1465},{"date":"2020-04-02","close":3520.3484},{"date":"2020-04-03","close":3495.9692},{"date":"2020-04-06","close":3705.6301},{"date":"2020-04-07","close":3676.375},{"date":"2020-04-08","close":3686.1267},{"date":"2020-04-09","close":3793.395},{"date":"2020-04-10","close":3725.1333},{"date":"2020-04-13","close":3812.8984},{"date":"2020-04-14","close":3817.7742},{"date":"2020-04-16","close":3842.1531},{"date":"2020-04-17","close":3837.2773},{"date":"2020-04-20","close":3871.4084},{"date":"2020-04-21","close":3793.395},{"date":"2020-04-22","close":3778.7673},{"date":"2020-04-23","close":3881.1599},{"date":"2020-04-24","close":3803.1465},{"date":"2020-04-27","close":3915.2905},{"date":"2020-04-28","close":3968.9248},{"date":"2020-04-29","close":4037.1865},{"date":"2020-05-04","close":4124.9517},{"date":"2020-05-06","close":4202.9648},{"date":"2020-05-07","close":4154.2061},{"date":"2020-05-08","close":4066.4414},{"date":"2020-05-11","close":3978.6765},{"date":"2020-05-12","close":3890.9114},{"date":"2020-05-13","close":3890.9114},{"date":"2020-05-14","close":3832.4016},{"date":"2020-05-15","close":3949.4214},{"date":"2020-05-18","close":3886.0359},{"date":"2020-05-19","close":3895.7874},{"date":"2020-05-20","close":4022.5588},{"date":"2020-05-21","close":3983.5525},{"date":"2020-05-22","close":3895.7874},{"date":"2020-05-25","close":3944.5459},{"date":"2020-05-26","close":3910.415},{"date":"2020-05-27","close":3939.6699},{"date":"2020-05-28","close":3890.9114},{"date":"2020-05-29","close":3900.6631},{"date":"2020-06-01","close":3890.9114},{"date":"2020-06-02","close":3910.415},{"date":"2020-06-03","close":3920.1665},{"date":"2020-06-04","close":3905.5391},{"date":"2020-06-05","close":3944.5459},{"date":"2020-06-08","close":4222.4678},{"date":"2020-06-09","close":4237.0957},{"date":"2020-06-10","close":4100.5723},{"date":"2020-06-11","close":3920.1665},{"date":"2020-06-12","close":3812.8984},{"date":"2020-06-15","close":3573.9827},{"date":"2020-06-16","close":3691.0024},{"date":"2020-06-17","close":3676.375},{"date":"2020-06-18","close":3695.8784},{"date":"2020-06-19","close":3695.8784},{"date":"2020-06-22","close":3695.8784},{"date":"2020-06-23","close":3632.4927},{"date":"2020-06-24","close":3617.865},{"date":"2020-06-25","close":3705.6301},{"date":"2020-06-26","close":3666.6233},{"date":"2020-06-29","close":3588.6104},{"date":"2020-06-30","close":3617.865},{"date":"2020-07-01","close":3617.865},{"date":"2020-07-02","close":3612.9893},{"date":"2020-07-03","close":3637.3684},{"date":"2020-07-06","close":3637.3684},{"date":"2020-07-07","close":3637.3684},{"date":"2020-07-08","close":3617.865},{"date":"2020-07-09","close":3651.9958},{"date":"2020-07-10","close":3798.2708},{"date":"2020-07-13","close":3822.6501},{"date":"2020-07-14","close":3798.2708},{"date":"2020-07-15","close":3808.0225},{"date":"2020-07-16","close":3920.1665},{"date":"2020-07-17","close":3920.1665},{"date":"2020-07-20","close":3915.2905},{"date":"2020-07-21","close":3920.1665},{"date":"2020-07-22","close":3929.9182},{"date":"2020-07-23","close":3978.6765},{"date":"2020-07-24","close":3798.2708},{"date":"2020-07-27","close":3866.5325},{"date":"2020-07-28","close":3837.2773},{"date":"2020-07-29","close":3851.9048},{"date":"2020-07-30","close":3832.4016},{"date":"2020-07-31","close":3783.6433},{"date":"2020-08-03","close":3730.009},{"date":"2020-08-04","close":3788.5193},{"date":"2020-08-05","close":3705.6301},{"date":"2020-08-06","close":3700.7544},{"date":"2020-08-07","close":3705.6301},{"date":"2020-08-10","close":3666.6233},{"date":"2020-08-11","close":3661.7476},{"date":"2020-08-12","close":3666.6233},{"date":"2020-08-13","close":3730.009},{"date":"2020-08-14","close":3700.7544},{"date":"2020-08-18","close":3427.7078},{"date":"2020-08-19","close":3471.5901},{"date":"2020-08-20","close":3286.3088},{"date":"2020-08-21","close":3408.2046},{"date":"2020-08-24","close":3413.0801},{"date":"2020-08-25","close":3486.2175},{"date":"2020-08-26","close":3515.4729},{"date":"2020-08-27","close":3486.2175},{"date":"2020-08-28","close":3783.6433},{"date":"2020-08-31","close":4914.8354},{"date":"2020-09-01","close":4397.9976},{"date":"2020-09-02","close":4339.4878},{"date":"2020-09-03","close":4105.4478},{"date":"2020-09-04","close":4066.4414},{"date":"2020-09-07","close":4056.6897},{"date":"2020-09-08","close":3998.1797},{"date":"2020-09-09","close":3929.9182},{"date":"2020-09-10","close":4315.1089},{"date":"2020-09-11","close":4212.7163},{"date":"2020-09-14","close":4178.585},{"date":"2020-09-15","close":4339.4878},{"date":"2020-09-16","close":4261.4746},{"date":"2020-09-17","close":4319.9849},{"date":"2020-09-18","close":4241.9712},{"date":"2020-09-21","close":4222.4678},{"date":"2020-09-22","close":4071.3171},{"date":"2020-09-23","close":4251.7227},{"date":"2020-09-24","close":4383.3706},{"date":"2020-09-25","close":4144.4546},{"date":"2020-09-28","close":4202.9648},{"date":"2020-09-29","close":4368.7427},{"date":"2020-10-05","close":4349.2393},{"date":"2020-10-06","close":4602.7822},{"date":"2020-10-07","close":4544.2725},{"date":"2020-10-08","close":4466.2593},{"date":"2020-10-12","close":4544.2725},{"date":"2020-10-13","close":4417.5015},{"date":"2020-10-14","close":4412.625},{"date":"2020-10-15","close":4515.0181},{"date":"2020-10-16","close":4412.625},{"date":"2020-10-19","close":4671.0444},{"date":"2020-10-20","close":5070.8623},{"date":"2020-10-21","close":5197.6338},{"date":"2020-10-22","close":6748.147},{"date":"2020-10-23","close":6436.0942},{"date":"2020-10-26","close":5509.687},{"date":"2020-10-27","close":5421.9219},{"date":"2020-10-28","close":5451.1768},{"date":"2020-10-29","close":5568.1968},{"date":"2020-10-30","close":5334.1567},{"date":"2020-11-02","close":5616.9556},{"date":"2020-11-03","close":6231.3091},{"date":"2020-11-04","close":6065.5312},{"date":"2020-11-05","close":6192.3027},{"date":"2020-11-06","close":6319.0747},{"date":"2020-11-09","close":6358.0806},{"date":"2020-11-10","close":6124.041},{"date":"2020-11-11","close":6133.7925},{"date":"2020-11-12","close":6572.6177},{"date":"2020-11-13","close":6572.6177},{"date":"2020-11-16","close":6699.3892},{"date":"2020-11-17","close":6952.9321},{"date":"2020-11-18","close":7508.7769},{"date":"2020-11-19","close":7469.77},{"date":"2020-11-20","close":6728.6436},{"date":"2020-11-23","close":6670.1343},{"date":"2020-11-24","close":6416.5908},{"date":"2020-11-25","close":6133.7925},{"date":"2020-11-26","close":6484.8525},{"date":"2020-11-27","close":6338.5776},{"date":"2020-11-30","close":6387.3359},{"date":"2020-12-01","close":6182.5508},{"date":"2020-12-02","close":6319.0747},{"date":"2020-12-03","close":6133.7925},{"date":"2020-12-04","close":6426.3428},{"date":"2020-12-07","close":6406.8394},{"date":"2020-12-08","close":6192.3027},{"date":"2020-12-09","close":6094.7861},{"date":"2020-12-10","close":6104.5381},{"date":"2020-12-11","close":6221.5581},{"date":"2020-12-14","close":6328.8262},{"date":"2020-12-15","close":6172.7993},{"date":"2020-12-16","close":6455.5977},{"date":"2020-12-17","close":6358.0806},{"date":"2020-12-18","close":6299.5713},{"date":"2020-12-21","close":6280.0674},{"date":"2020-12-22","close":6026.5244},{"date":"2020-12-23","close":5743.7266},{"date":"2020-12-24","close":5743.7266},{"date":"2020-12-28","close":5441.4253},{"date":"2020-12-29","close":5607.2036},{"date":"2020-12-30","close":5870.498},{"date":"2021-01-04","close":5919.2563},{"date":"2021-01-05","close":5968.0146},{"date":"2021-01-06","close":6124.041},{"date":"2021-01-07","close":6124.041},{"date":"2021-01-08","close":6075.2832},{"date":"2021-01-11","close":5870.498},{"date":"2021-01-12","close":5850.9951},{"date":"2021-01-13","close":5919.2563},{"date":"2021-01-14","close":5724.2231},{"date":"2021-01-15","close":5685.2168},{"date":"2021-01-18","close":5470.6802},{"date":"2021-01-19","close":5538.9419},{"date":"2021-01-20","close":5519.4385},{"date":"2021-01-21","close":5607.2036},{"date":"2021-01-22","close":5529.1899},{"date":"2021-01-25","close":5577.9482},{"date":"2021-01-26","close":5568.1968},{"date":"2021-01-27","close":5685.2168},{"date":"2021-01-28","close":5460.9287},{"date":"2021-01-29","close":5207.3853},{"date":"2021-02-01","close":5090.3652},{"date":"2021-02-02","close":5187.8818},{"date":"2021-02-03","close":5109.8687},{"date":"2021-02-04","close":4963.5938},{"date":"2021-02-05","close":5061.1104},{"date":"2021-02-08","close":5129.3721},{"date":"2021-02-09","close":5109.8687},{"date":"2021-02-10","close":5109.8687},{"date":"2021-02-15","close":5304.9019},{"date":"2021-02-16","close":5480.4316},{"date":"2021-02-17","close":5558.4448},{"date":"2021-02-18","close":5421.9219},{"date":"2021-02-19","close":5382.9155},{"date":"2021-02-22","close":5412.1699},{"date":"2021-02-23","close":5246.3921},{"date":"2021-02-24","close":4983.0972},{"date":"2021-02-25","close":5139.124},{"date":"2021-02-26","close":4983.0972},{"date":"2021-03-02","close":5031.8555},{"date":"2021-03-03","close":5090.3652},{"date":"2021-03-04","close":5022.104},{"date":"2021-03-05","close":5031.8555},{"date":"2021-03-08","close":5480.4316},{"date":"2021-03-09","close":5148.876},{"date":"2021-03-10","close":5109.8687},{"date":"2021-03-11","close":5178.1304},{"date":"2021-03-12","close":5314.6533},{"date":"2021-03-15","close":5421.9219},{"date":"2021-03-16","close":5402.418},{"date":"2021-03-17","close":5519.4385},{"date":"2021-03-18","close":5685.2168},{"date":"2021-03-19","close":5821.7397},{"date":"2021-03-22","close":5694.9683},{"date":"2021-03-23","close":5538.9419},{"date":"2021-03-24","close":5880.2495},{"date":"2021-03-25","close":5743.7266},{"date":"2021-03-26","close":5646.2095},{"date":"2021-03-29","close":5753.4785},{"date":"2021-03-30","close":5724.2231},{"date":"2021-03-31","close":5675.4648},{"date":"2021-04-01","close":5655.9614},{"date":"2021-04-02","close":5607.2036},{"date":"2021-04-05","close":5626.7065},{"date":"2021-04-06","close":6143.5444},{"date":"2021-04-07","close":6319.0747},{"date":"2021-04-08","close":6757.8989},{"date":"2021-04-09","close":6991.9385},{"date":"2021-04-12","close":7079.7036},{"date":"2021-04-13","close":6592.1206},{"date":"2021-04-14","close":6445.8462},{"date":"2021-04-15","close":6172.7993},{"date":"2021-04-16","close":6192.3027},{"date":"2021-04-19","close":6114.2891},{"date":"2021-04-20","close":6172.7993},{"date":"2021-04-21","close":6153.2964},{"date":"2021-04-22","close":6046.0278},{"date":"2021-04-23","close":5880.2495},{"date":"2021-04-26","close":5977.7666},{"date":"2021-04-27","close":5987.5181},{"date":"2021-04-28","close":5850.9951},{"date":"2021-04-29","close":5763.23},{"date":"2021-04-30","close":5724.2231},{"date":"2021-05-03","close":5753.4785},{"date":"2021-05-04","close":5968.0146},{"date":"2021-05-06","close":6016.7725},{"date":"2021-05-07","close":6036.2759},{"date":"2021-05-10","close":6143.5444},{"date":"2021-05-11","close":6221.5581},{"date":"2021-05-12","close":6075.2832},{"date":"2021-05-13","close":6143.5444},{"date":"2021-05-14","close":6065.5312},{"date":"2021-05-17","close":6007.0215},{"date":"2021-05-18","close":6114.2891},{"date":"2021-05-20","close":6036.2759},{"date":"2021-05-21","close":5968.0146},{"date":"2021-05-24","close":5860.7466},{"date":"2021-05-25","close":6075.2832},{"date":"2021-05-26","close":6250.813},{"date":"2021-05-27","close":6241.061},{"date":"2021-05-28","close":6338.5776},{"date":"2021-05-31","close":6289.8193},{"date":"2021-06-01","close":6338.5776},{"date":"2021-06-02","close":6358.0806},{"date":"2021-06-03","close":6387.3359},{"date":"2021-06-04","close":6367.8325},{"date":"2021-06-07","close":6397.0879},{"date":"2021-06-08","close":6504.3555},{"date":"2021-06-09","close":6406.8394},{"date":"2021-06-10","close":6348.3296},{"date":"2021-06-11","close":6455.5977},{"date":"2021-06-14","close":6504.3555},{"date":"2021-06-15","close":6436.0942},{"date":"2021-06-16","close":6484.8525},{"date":"2021-06-17","close":6611.624},{"date":"2021-06-18","close":6465.3496},{"date":"2021-06-21","close":6250.813},{"date":"2021-06-22","close":6319.0747},{"date":"2021-06-23","close":6241.061},{"date":"2021-06-24","close":6221.5581},{"date":"2021-06-25","close":6211.8062},{"date":"2021-06-28","close":6299.5713},{"date":"2021-06-29","close":6270.3159},{"date":"2021-06-30","close":6260.564},{"date":"2021-07-01","close":6241.061},{"date":"2021-07-02","close":6289.8193},{"date":"2021-07-05","close":6367.8325},{"date":"2021-07-06","close":6397.0879},{"date":"2021-07-07","close":6543.3628},{"date":"2021-07-08","close":6416.5908},{"date":"2021-07-09","close":6553.1143},{"date":"2021-07-12","close":6504.3555},{"date":"2021-07-13","close":6572.6177},{"date":"2021-07-14","close":6523.8594},{"date":"2021-07-15","close":6445.8462},{"date":"2021-07-16","close":6670.1343},{"date":"2021-07-19","close":6514.1074},{"date":"2021-07-20","close":6484.8525},{"date":"2021-07-21","close":6494.604},{"date":"2021-07-22","close":6397.0879},{"date":"2021-07-23","close":6319.0747},{"date":"2021-07-26","close":6211.8062},{"date":"2021-07-27","close":6319.0747},{"date":"2021-07-28","close":6172.7993},{"date":"2021-07-29","close":6202.0547},{"date":"2021-07-30","close":6094.7861},{"date":"2021-08-02","close":6163.0479},{"date":"2021-08-03","close":6114.2891},{"date":"2021-08-04","close":6221.5581},{"date":"2021-08-05","close":6250.813},{"date":"2021-08-06","close":6231.3091},{"date":"2021-08-09","close":6172.7993},{"date":"2021-08-10","close":6085.0347},{"date":"2021-08-11","close":5948.5112},{"date":"2021-08-12","close":5958.2632},{"date":"2021-08-13","close":5890.001},{"date":"2021-08-17","close":5675.4648},{"date":"2021-08-18","close":5665.7134},{"date":"2021-08-19","close":5334.1567},{"date":"2021-08-20","close":5158.627},{"date":"2021-08-23","close":5246.3921},{"date":"2021-08-24","close":5441.4253},{"date":"2021-08-25","close":5607.2036},{"date":"2021-08-26","close":5607.2036},{"date":"2021-08-27","close":5646.2095},{"date":"2021-08-30","close":5568.1968},{"date":"2021-08-31","close":5558.4448},{"date":"2021-09-01","close":5626.7065},{"date":"2021-09-02","close":5548.6929},{"date":"2021-09-03","close":5704.7197},{"date":"2021-09-06","close":5636.4585},{"date":"2021-09-07","close":5616.9556},{"date":"2021-09-08","close":5538.9419},{"date":"2021-09-09","close":5529.1899},{"date":"2021-09-10","close":5616.9556},{"date":"2021-09-13","close":5519.4385},{"date":"2021-09-14","close":5509.687},{"date":"2021-09-15","close":5538.9419},{"date":"2021-09-16","close":5499.9351},{"date":"2021-09-17","close":5421.9219},{"date":"2021-09-23","close":5295.1504},{"date":"2021-09-24","close":5314.6533},{"date":"2021-09-27","close":5402.418},{"date":"2021-09-28","close":5275.6475},{"date":"2021-09-29","close":5119.6206},{"date":"2021-09-30","close":5129.3721},{"date":"2021-10-01","close":5051.3589},{"date":"2021-10-05","close":4924.5874},{"date":"2021-10-06","close":4788.064},{"date":"2021-10-07","close":4924.5874},{"date":"2021-10-08","close":4973.3457},{"date":"2021-10-12","close":4851.4502},{"date":"2021-10-13","close":4963.5938},{"date":"2021-10-14","close":5080.6133},{"date":"2021-10-15","close":5236.6401},{"date":"2021-10-18","close":5246.3921},{"date":"2021-10-19","close":5226.8892},{"date":"2021-10-20","close":5265.8955},{"date":"2021-10-21","close":5207.3853},{"date":"2021-10-22","close":5217.1372},{"date":"2021-10-25","close":5119.6206},{"date":"2021-10-26","close":5207.3853},{"date":"2021-10-27","close":5168.3784},{"date":"2021-10-28","close":5100.1172},{"date":"2021-10-29","close":5090.3652},{"date":"2021-11-01","close":5051.3589},{"date":"2021-11-02","close":5109.8687},{"date":"2021-11-03","close":5090.3652},{"date":"2021-11-04","close":5002.6006},{"date":"2021-11-05","close":4953.8423},{"date":"2021-11-08","close":4905.0845},{"date":"2021-11-09","close":4924.5874},{"date":"2021-11-10","close":4807.5674},{"date":"2021-11-11","close":4778.3125},{"date":"2021-11-12","close":4924.5874},{"date":"2021-11-15","close":5090.3652},{"date":"2021-11-16","close":5207.3853},{"date":"2021-11-17","close":5168.3784},{"date":"2021-11-18","close":5109.8687},{"date":"2021-11-19","close":5100.1172},{"date":"2021-11-22","close":5070.8623},{"date":"2021-11-23","close":5090.3652},{"date":"2021-11-24","close":5168.3784},{"date":"2021-11-25","close":5187.8818},{"date":"2021-11-26","close":5070.8623},{"date":"2021-11-29","close":4914.8354},{"date":"2021-11-30","close":4797.8159},{"date":"2021-12-01","close":4827.0708},{"date":"2021-12-02","close":4992.8486},{"date":"2021-12-03","close":5265.8955},{"date":"2021-12-06","close":5217.1372},{"date":"2021-12-07","close":5217.1372},{"date":"2021-12-08","close":5168.3784},{"date":"2021-12-09","close":5187.8818},{"date":"2021-12-10","close":5382.9155},{"date":"2021-12-13","close":5382.9155},{"date":"2021-12-14","close":5382.9155},{"date":"2021-12-15","close":5460.9287},{"date":"2021-12-16","close":5441.4253},{"date":"2021-12-17","close":5353.6602},{"date":"2021-12-20","close":5226.8892},{"date":"2021-12-21","close":5314.6533},{"date":"2021-12-22","close":5324.4053},{"date":"2021-12-23","close":5226.8892},{"date":"2021-12-24","close":5265.8955},{"date":"2021-12-27","close":5256.1436},{"date":"2021-12-28","close":5265.8955},{"date":"2021-12-29","close":5492.7036},{"date":"2021-12-30","close":5472.981},{"date":"2022-01-03","close":5620.0},{"date":"2022-01-04","close":5551.8711},{"date":"2022-01-05","close":5591.3159},{"date":"2022-01-06","close":5551.8711},{"date":"2022-01-07","close":5591.3159},{"date":"2022-01-10","close":5581.4546},{"date":"2022-01-11","close":5689.9282},{"date":"2022-01-12","close":5680.0674},{"date":"2022-01-13","close":5699.7896},{"date":"2022-01-14","close":5660.3447},{"date":"2022-01-17","close":5561.7324},{"date":"2022-01-18","close":5334.9243},{"date":"2022-01-19","close":5236.3115},{"date":"2022-01-20","close":5344.7852},{"date":"2022-01-21","close":5325.063},{"date":"2022-01-24","close":5295.479},{"date":"2022-01-25","close":4989.7808},{"date":"2022-01-26","close":4989.7808},{"date":"2022-01-27","close":4881.3076},{"date":"2022-01-28","close":5078.5322},{"date":"2022-02-03","close":5167.2832},{"date":"2022-02-04","close":5325.063},{"date":"2022-02-07","close":5344.7852},{"date":"2022-02-08","close":5344.7852},{"date":"2022-02-09","close":5344.7852},{"date":"2022-02-10","close":5403.9526},{"date":"2022-02-11","close":5354.6465},{"date":"2022-02-14","close":5196.8672},{"date":"2022-02-15","close":5236.3115},{"date":"2022-02-16","close":5374.3687},{"date":"2022-02-17","close":5453.2588},{"date":"2022-02-18","close":5463.1196},{"date":"2022-02-21","close":5433.5366},{"date":"2022-02-22","close":5433.5366},{"date":"2022-02-23","close":5433.5366},{"date":"2022-02-24","close":5364.5078},{"date":"2022-02-25","close":5354.6465},{"date":"2022-02-28","close":5354.6465},{"date":"2022-03-02","close":6340.769},{"date":"2022-03-03","close":6439.3813},{"date":"2022-03-04","close":6113.9609},{"date":"2022-03-07","close":6202.7119},{"date":"2022-03-08","close":5946.3198},{"date":"2022-03-10","close":6094.2383},{"date":"2022-03-11","close":6025.21},{"date":"2022-03-14","close":5946.3198},{"date":"2022-03-15","close":5946.3198},{"date":"2022-03-16","close":5966.0425},{"date":"2022-03-17","close":5966.0425},{"date":"2022-03-18","close":5966.0425},{"date":"2022-03-21","close":5966.0425},{"date":"2022-03-22","close":6281.6021},{"date":"2022-03-23","close":6182.9893},{"date":"2022-03-24","close":7248.0024},{"date":"2022-03-25","close":6666.1895},{"date":"2022-03-28","close":6735.2183},{"date":"2022-03-29","close":6370.353},{"date":"2022-03-30","close":6212.5732},{"date":"2022-03-31","close":6252.0181},{"date":"2022-04-01","close":6261.8794},{"date":"2022-04-04","close":6202.7119},{"date":"2022-04-05","close":6222.4346},{"date":"2022-04-06","close":6301.3242},{"date":"2022-04-07","close":6173.1284},{"date":"2022-04-08","close":6035.0713},{"date":"2022-04-11","close":6074.5161},{"date":"2022-04-12","close":6015.3486},{"date":"2022-04-13","close":6113.9609},{"date":"2022-04-14","close":6488.6875},{"date":"2022-04-15","close":6577.4385},{"date":"2022-04-18","close":6725.3569},{"date":"2022-04-19","close":6912.7202},{"date":"2022-04-20","close":7257.8638},{"date":"2022-04-21","close":6725.3569},{"date":"2022-04-22","close":6774.6636},{"date":"2022-04-25","close":7731.2026},{"date":"2022-04-26","close":7672.0352},{"date":"2022-04-27","close":7267.7246},{"date":"2022-04-28","close":7031.0552},{"date":"2022-04-29","close":6735.2183},{"date":"2022-05-02","close":7001.4717},{"date":"2022-05-03","close":6902.8589},{"date":"2022-05-04","close":6459.104},{"date":"2022-05-06","close":6261.8794},{"date":"2022-05-09","close":6200.0},{"date":"2022-05-10","close":6044.9326},{"date":"2022-05-11","close":6015.3486},{"date":"2022-05-12","close":5699.7896},{"date":"2022-05-13","close":5798.4019},{"date":"2022-05-16","close":6192.8506},{"date":"2022-05-17","close":6084.377},{"date":"2022-05-18","close":6459.104},{"date":"2022-05-19","close":6252.0181},{"date":"2022-05-20","close":6518.2715},{"date":"2022-05-23","close":6192.8506},{"date":"2022-05-24","close":6035.0713},{"date":"2022-05-25","close":5956.1812},{"date":"2022-05-26","close":5956.1812},{"date":"2022-05-27","close":6143.5449},{"date":"2022-05-30","close":6261.8794},{"date":"2022-05-31","close":6242.1567},{"date":"2022-06-02","close":6143.5449},{"date":"2022-06-03","close":6084.377},{"date":"2022-06-07","close":6044.9326},{"date":"2022-06-08","close":6094.2383},{"date":"2022-06-09","close":5867.4302},{"date":"2022-06-10","close":5867.4302},{"date":"2022-06-13","close":5729.373},{"date":"2022-06-14","close":5453.2588},{"date":"2022-06-15","close":5295.479},{"date":"2022-06-16","close":5433.5366},{"date":"2022-06-17","close":5384.23},{"date":"2022-06-20","close":5078.5322},{"date":"2022-06-21","close":5127.8384},{"date":"2022-06-22","close":4930.6138},{"date":"2022-06-23","close":4531.2344},{"date":"2022-06-24","close":4703.8057},{"date":"2022-06-27","close":5039.0874},{"date":"2022-06-28","close":5058.8096},{"date":"2022-06-29","close":5058.8096},{"date":"2022-06-30","close":5009.5034},{"date":"2022-07-01","close":4891.1685},{"date":"2022-07-04","close":4767.9038},{"date":"2022-07-05","close":4910.8911},{"date":"2022-07-06","close":4871.4463},{"date":"2022-07-07","close":4960.1978},{"date":"2022-07-08","close":5088.3936},{"date":"2022-07-11","close":5058.8096},{"date":"2022-07-12","close":4891.1685},{"date":"2022-07-13","close":4905.9609},{"date":"2022-07-14","close":4920.7524},{"date":"2022-07-15","close":4841.8628},{"date":"2022-07-18","close":4940.4751},{"date":"2022-07-19","close":5009.5034},{"date":"2022-07-20","close":5029.2261},{"date":"2022-07-21","close":5019.3647},{"date":"2022-07-22","close":5867.4302},{"date":"2022-07-25","close":5729.373},{"date":"2022-07-26","close":5729.373},{"date":"2022-07-27","close":5620.8994},{"date":"2022-07-28","close":5660.3447},{"date":"2022-07-29","close":5650.4834},{"date":"2022-08-01","close":5591.3159},{"date":"2022-08-02","close":5542.0098},{"date":"2022-08-03","close":5857.5688},{"date":"2022-08-04","close":5778.6792},{"date":"2022-08-05","close":5670.2061},{"date":"2022-08-08","close":5689.9282},{"date":"2022-08-09","close":5768.8179},{"date":"2022-08-10","close":5680.0674},{"date":"2022-08-11","close":5847.7075},{"date":"2022-08-12","close":5788.5405},{"date":"2022-08-16","close":5788.5405},{"date":"2022-08-17","close":5966.0425},{"date":"2022-08-18","close":5926.5977},{"date":"2022-08-19","close":6054.7939},{"date":"2022-08-22","close":5916.7368},{"date":"2022-08-23","close":5808.2632},{"date":"2022-08-24","close":5739.2344},{"date":"2022-08-25","close":5847.7075},{"date":"2022-08-26","close":5926.5977},{"date":"2022-08-29","close":5551.8711},{"date":"2022-08-30","close":5512.4263},{"date":"2022-08-31","close":5482.8423},{"date":"2022-09-01","close":5295.479},{"date":"2022-09-02","close":5236.3115},{"date":"2022-09-05","close":5216.5894},{"date":"2022-09-06","close":5256.0342},{"date":"2022-09-07","close":5117.9771},{"date":"2022-09-08","close":5236.3115},{"date":"2022-09-13","close":5295.479},{"date":"2022-09-14","close":5236.3115},{"date":"2022-09-15","close":5354.6465},{"date":"2022-09-16","close":5196.8672},{"date":"2022-09-19","close":5305.3403},{"date":"2022-09-20","close":5413.814},{"date":"2022-09-21","close":5433.5366},{"date":"2022-09-22","close":5581.4546},{"date":"2022-09-23","close":5315.2017},{"date":"2022-09-26","close":4807.3481},{"date":"2022-09-27","close":4693.9443},{"date":"2022-09-28","close":4536.1646},{"date":"2022-09-29","close":4728.4585},{"date":"2022-09-30","close":4605.1934},{"date":"2022-10-04","close":4743.25},{"date":"2022-10-05","close":4698.8745},{"date":"2022-10-06","close":4767.9038},{"date":"2022-10-07","close":4797.4873},{"date":"2022-10-11","close":4605.1934},{"date":"2022-10-12","close":4605.1934},{"date":"2022-10-13","close":4378.3853},{"date":"2022-10-14","close":4491.7891},{"date":"2022-10-17","close":4555.8872},{"date":"2022-10-18","close":4634.7769},{"date":"2022-10-19","close":4669.2915},{"date":"2022-10-20","close":4555.8872},{"date":"2022-10-21","close":4486.8589},{"date":"2022-10-24","close":4560.8179},{"date":"2022-10-25","close":4565.7485},{"date":"2022-10-26","close":4555.8872},{"date":"2022-10-27","close":4531.2344},{"date":"2022-10-28","close":4536.1646},{"date":"2022-10-31","close":4624.9155},{"date":"2022-11-01","close":4743.25},{"date":"2022-11-02","close":4654.499},{"date":"2022-11-03","close":4565.7485},{"date":"2022-11-04","close":4570.6787},{"date":"2022-11-07","close":4674.2217},{"date":"2022-11-08","close":4689.0137},{"date":"2022-11-09","close":4772.834},{"date":"2022-11-10","close":4772.834},{"date":"2022-11-11","close":4807.3481},{"date":"2022-11-14","close":4846.7935},{"date":"2022-11-15","close":4876.377},{"date":"2022-11-16","close":4841.8628},{"date":"2022-11-17","close":4802.418},{"date":"2022-11-18","close":4777.7646},{"date":"2022-11-21","close":4693.9443},{"date":"2022-11-22","close":4664.3604},{"date":"2022-11-23","close":4689.0137},{"date":"2022-11-24","close":4743.25},{"date":"2022-11-25","close":4728.4585},{"date":"2022-11-28","close":4654.499},{"date":"2022-11-29","close":4693.9443},{"date":"2022-11-30","close":4792.5566},{"date":"2022-12-01","close":4772.834},{"date":"2022-12-02","close":4792.5566},{"date":"2022-12-05","close":4851.7241},{"date":"2022-12-06","close":4772.834},{"date":"2022-12-07","close":4767.9038},{"date":"2022-12-08","close":4753.1113},{"date":"2022-12-09","close":4812.2788},{"date":"2022-12-12","close":4703.8057},{"date":"2022-12-13","close":4787.626},{"date":"2022-12-14","close":4822.1401},{"date":"2022-12-15","close":4782.6953},{"date":"2022-12-16","close":4733.3892},{"date":"2022-12-19","close":4743.25},{"date":"2022-12-20","close":4595.332},{"date":"2022-12-21","close":4659.4302},{"date":"2022-12-22","close":4674.2217},{"date":"2022-12-23","close":4610.124},{"date":"2022-12-26","close":4511.5117},{"date":"2022-12-27","close":4560.8179},{"date":"2022-12-28","close":4605.5801},{"date":"2022-12-29","close":4501.1343},{"date":"2023-01-02","close":4441.4507},{"date":"2023-01-03","close":4501.1343},{"date":"2023-01-04","close":4600.6064},{"date":"2023-01-05","close":4560.8179},{"date":"2023-01-06","close":4610.5537},{"date":"2023-01-09","close":4670.2373},{"date":"2023-01-10","close":4754.7891},{"date":"2023-01-11","close":4764.7363},{"date":"2023-01-12","close":5023.3652},{"date":"2023-01-13","close":5003.4707},{"date":"2023-01-16","close":5043.2598},{"date":"2023-01-17","close":5023.3652},{"date":"2023-01-18","close":5033.3125},{"date":"2023-01-19","close":4983.5762},{"date":"2023-01-20","close":5023.3652},{"date":"2023-01-25","close":5063.1543},{"date":"2023-01-26","close":5162.627},{"date":"2023-01-27","close":5252.1519},{"date":"2023-01-30","close":5311.8354},{"date":"2023-01-31","close":5331.73},{"date":"2023-02-01","close":5331.73},{"date":"2023-02-02","close":5441.1499},{"date":"2023-02-03","close":5351.6245},{"date":"2023-02-06","close":5381.4663},{"date":"2023-02-07","close":5490.8862},{"date":"2023-02-08","close":5441.1499},{"date":"2023-02-09","close":5451.0972},{"date":"2023-02-10","close":5729.6206},{"date":"2023-02-13","close":5789.3037},{"date":"2023-02-14","close":5729.6206},{"date":"2023-02-15","close":5789.3037},{"date":"2023-02-16","close":5590.3589},{"date":"2023-02-17","close":5580.4116},{"date":"2023-02-20","close":5659.9897},{"date":"2023-02-21","close":5669.937},{"date":"2023-02-22","close":5470.9917},{"date":"2023-02-23","close":5610.2534},{"date":"2023-02-24","close":5560.5171},{"date":"2023-02-27","close":5470.9917},{"date":"2023-02-28","close":5470.9917},{"date":"2023-03-02","close":5610.2534},{"date":"2023-03-03","close":5650.0425},{"date":"2023-03-06","close":5510.7808},{"date":"2023-03-07","close":5590.3589},{"date":"2023-03-08","close":5520.728},{"date":"2023-03-09","close":5441.1499},{"date":"2023-03-10","close":5291.9409},{"date":"2023-03-13","close":5341.6772},{"date":"2023-03-14","close":5073.1016},{"date":"2023-03-15","close":5252.1519},{"date":"2023-03-16","close":5192.4683},{"date":"2023-03-17","close":5321.7827},{"date":"2023-03-20","close":5291.9409},{"date":"2023-03-21","close":5262.0991},{"date":"2023-03-22","close":5162.627},{"date":"2023-03-23","close":5023.3652},{"date":"2023-03-24","close":5083.0488},{"date":"2023-03-27","close":5172.5737},{"date":"2023-03-28","close":5272.0464},{"date":"2023-03-29","close":5262.0991},{"date":"2023-03-30","close":5401.3608},{"date":"2023-03-31","close":5401.3608},{"date":"2023-04-03","close":5461.0444},{"date":"2023-04-04","close":5441.1499},{"date":"2023-04-05","close":5451.0972},{"date":"2023-04-06","close":5301.8882},{"date":"2023-04-07","close":5252.1519},{"date":"2023-04-10","close":5172.5737},{"date":"2023-04-11","close":5202.4155},{"date":"2023-04-12","close":5192.4683},{"date":"2023-04-13","close":5202.4155},{"date":"2023-04-14","close":5222.3101},{"date":"2023-04-17","close":5212.3628},{"date":"2023-04-18","close":5222.3101},{"date":"2023-04-19","close":5262.0991},{"date":"2023-04-20","close":5401.3608},{"date":"2023-04-21","close":5361.5718},{"date":"2023-04-24","close":5351.6245},{"date":"2023-04-25","close":5301.8882},{"date":"2023-04-26","close":5371.519},{"date":"2023-04-27","close":5371.519},{"date":"2023-04-28","close":5321.7827},{"date":"2023-05-02","close":5321.7827},{"date":"2023-05-03","close":5311.8354},{"date":"2023-05-04","close":5421.2554},{"date":"2023-05-08","close":5480.939},{"date":"2023-05-09","close":5470.9917},{"date":"2023-05-10","close":5461.0444},{"date":"2023-05-11","close":5560.5171},{"date":"2023-05-12","close":5560.5171},{"date":"2023-05-15","close":5351.6245},{"date":"2023-05-16","close":5351.6245},{"date":"2023-05-17","close":5391.4136},{"date":"2023-05-18","close":5351.6245},{"date":"2023-05-19","close":5580.4116},{"date":"2023-05-22","close":5719.6733},{"date":"2023-05-23","close":5709.7261},{"date":"2023-05-24","close":5640.0952},{"date":"2023-05-25","close":5500.8335},{"date":"2023-05-26","close":5431.2026},{"date":"2023-05-30","close":5461.0444},{"date":"2023-05-31","close":5461.0444},{"date":"2023-06-01","close":5480.939},{"date":"2023-06-02","close":5431.2026},{"date":"2023-06-05","close":5470.9917},{"date":"2023-06-07","close":5819.1455},{"date":"2023-06-08","close":5759.4624},{"date":"2023-06-09","close":5719.6733},{"date":"2023-06-12","close":5769.4097},{"date":"2023-06-13","close":5769.4097},{"date":"2023-06-14","close":5819.1455},{"date":"2023-06-15","close":5689.8315},{"date":"2023-06-16","close":5620.2007},{"date":"2023-06-19","close":5560.5171},{"date":"2023-06-20","close":5500.8335},{"date":"2023-06-21","close":5401.3608},{"date":"2023-06-22","close":5252.1519},{"date":"2023-06-23","close":5202.4155},{"date":"2023-06-26","close":5112.8906},{"date":"2023-06-27","close":4973.6289},{"date":"2023-06-28","close":5013.418},{"date":"2023-06-29","close":4903.998},{"date":"2023-06-30","close":4943.7871},{"date":"2023-07-03","close":4973.6289},{"date":"2023-07-04","close":5033.3125},{"date":"2023-07-05","close":4884.1035},{"date":"2023-07-06","close":4640.3955},{"date":"2023-07-07","close":4645.3691},{"date":"2023-07-10","close":4645.3691},{"date":"2023-07-11","close":4695.1055},{"date":"2023-07-12","close":4695.1055},{"date":"2023-07-13","close":4710.0264},{"date":"2023-07-14","close":4665.2637},{"date":"2023-07-17","close":4650.3428},{"date":"2023-07-18","close":4685.1582},{"date":"2023-07-19","close":4680.1846},{"date":"2023-07-20","close":4650.3428},{"date":"2023-07-21","close":4615.5273},{"date":"2023-07-24","close":4327.0571},{"date":"2023-07-25","close":4167.9009},{"date":"2023-07-26","close":3993.824},{"date":"2023-07-27","close":4088.323},{"date":"2023-07-28","close":4247.479},{"date":"2023-07-31","close":4287.2681},{"date":"2023-08-01","close":4307.1626},{"date":"2023-08-02","close":4267.3735},{"date":"2023-08-03","close":4187.7954},{"date":"2023-08-04","close":4222.6108},{"date":"2023-08-07","close":4267.3735},{"date":"2023-08-08","close":4252.4526},{"date":"2023-08-09","close":4277.3208},{"date":"2023-08-10","close":4282.2944},{"date":"2023-08-11","close":4292.2417},{"date":"2023-08-14","close":4167.9009},{"date":"2023-08-16","close":4053.5076},{"date":"2023-08-17","close":4003.7712},{"date":"2023-08-18","close":4058.4812},{"date":"2023-08-21","close":4162.9272},{"date":"2023-08-22","close":4625.4746},{"date":"2023-08-23","close":4903.998},{"date":"2023-08-24","close":4764.7363},{"date":"2023-08-25","close":4545.897},{"date":"2023-08-28","close":4461.3452},{"date":"2023-08-29","close":4764.7363},{"date":"2023-08-30","close":4535.9497},{"date":"2023-08-31","close":4501.1343},{"date":"2023-09-01","close":4361.8726},{"date":"2023-09-04","close":4287.2681},{"date":"2023-09-05","close":4272.3472},{"date":"2023-09-06","close":4262.3999},{"date":"2023-09-07","close":4242.5054},{"date":"2023-09-08","close":4317.1099},{"date":"2023-09-11","close":4143.0327},{"date":"2023-09-12","close":3973.9294},{"date":"2023-09-13","close":3963.9822},{"date":"2023-09-14","close":4003.7712},{"date":"2023-09-15","close":4048.5339},{"date":"2023-09-18","close":4023.6658},{"date":"2023-09-19","close":4003.7712},{"date":"2023-09-20","close":4008.7449},{"date":"2023-09-21","close":3914.2458},{"date":"2023-09-22","close":3899.325},{"date":"2023-09-25","close":3889.3777},{"date":"2023-09-26","close":3720.2744},{"date":"2023-09-27","close":3779.958},{"date":"2023-10-04","close":3630.749},{"date":"2023-10-05","close":3581.0127},{"date":"2023-10-06","close":3640.6963},{"date":"2023-10-10","close":3615.8281},{"date":"2023-10-11","close":3680.4854},{"date":"2023-10-12","close":3755.0898},{"date":"2023-10-13","close":3730.2217},{"date":"2023-10-16","close":3650.6436},{"date":"2023-10-17","close":3665.5645},{"date":"2023-10-18","close":3650.6436},{"date":"2023-10-19","close":3526.3027},{"date":"2023-10-20","close":3491.4875},{"date":"2023-10-23","close":3496.4612},{"date":"2023-10-24","close":3571.0654},{"date":"2023-10-25","close":3620.8018},{"date":"2023-10-26","close":3556.1445},{"date":"2023-10-27","close":3511.3818},{"date":"2023-10-30","close":3605.8809},{"date":"2023-10-31","close":3561.1182},{"date":"2023-11-01","close":3541.2236},{"date":"2023-11-02","close":3600.9072},{"date":"2023-11-03","close":3690.4326},{"date":"2023-11-06","close":3730.2217},{"date":"2023-11-07","close":3680.4854},{"date":"2023-11-08","close":3680.4854},{"date":"2023-11-09","close":3640.6963},{"date":"2023-11-10","close":3590.96},{"date":"2023-11-13","close":3511.3818},{"date":"2023-11-14","close":3571.0654},{"date":"2023-11-15","close":3620.8018},{"date":"2023-11-16","close":3620.8018},{"date":"2023-11-17","close":3566.0918},{"date":"2023-11-20","close":3620.8018},{"date":"2023-11-21","close":3680.4854},{"date":"2023-11-22","close":3680.4854},{"date":"2023-11-23","close":3670.5381},{"date":"2023-11-24","close":3700.3799},{"date":"2023-11-27","close":3670.5381},{"date":"2023-11-28","close":3655.6172},{"date":"2023-11-29","close":3620.8018},{"date":"2023-11-30","close":3620.8018},{"date":"2023-12-01","close":3585.9863},{"date":"2023-12-04","close":3531.2764},{"date":"2023-12-05","close":3521.3291},{"date":"2023-12-06","close":3551.1709},{"date":"2023-12-07","close":3581.0127},{"date":"2023-12-08","close":3630.749},{"date":"2023-12-11","close":3650.6436},{"date":"2023-12-12","close":3655.6172},{"date":"2023-12-13","close":3680.4854},{"date":"2023-12-14","close":3690.4326},{"date":"2023-12-15","close":3700.3799},{"date":"2023-12-18","close":3690.4326},{"date":"2023-12-19","close":3700.3799},{"date":"2023-12-20","close":3660.5908},{"date":"2023-12-21","close":3700.3799},{"date":"2023-12-22","close":3740.1689},{"date":"2023-12-26","close":3705.3535},{"date":"2023-12-27","close":3680.4854},{"date":"2023-12-28","close":3685.459},{"date":"2024-01-02","close":3730.2217},{"date":"2024-01-03","close":3670.5381},{"date":"2024-01-04","close":3670.5381},{"date":"2024-01-05","close":3660.5908},{"date":"2024-01-08","close":3650.6436},{"date":"2024-01-09","close":3665.5645},{"date":"2024-01-10","close":3680.4854},{"date":"2024-01-11","close":3705.3535},{"date":"2024-01-12","close":3695.4062},{"date":"2024-01-15","close":3640.6963},{"date":"2024-01-16","close":3605.8809},{"date":"2024-01-17","close":3471.593},{"date":"2024-01-18","close":3481.5403},{"date":"2024-01-19","close":3491.4875},{"date":"2024-01-22","close":3476.5667},{"date":"2024-01-23","close":3466.6194},{"date":"2024-01-24","close":3471.593},{"date":"2024-01-25","close":3471.593},{"date":"2024-01-26","close":3576.0391},{"date":"2024-01-29","close":3531.2764},{"date":"2024-01-30","close":3531.2764},{"date":"2024-01-31","close":3496.4612},{"date":"2024-02-01","close":3551.1709},{"date":"2024-02-02","close":3745.1426},{"date":"2024-02-05","close":3770.0107},{"date":"2024-02-06","close":3789.9053},{"date":"2024-02-07","close":3774.9844},{"date":"2024-02-08","close":3730.2217},{"date":"2024-02-13","close":3700.3799},{"date":"2024-02-14","close":3655.6172},{"date":"2024-02-15","close":3670.5381},{"date":"2024-02-16","close":3650.6436},{"date":"2024-02-19","close":3695.4062},{"date":"2024-02-20","close":3715.3008},{"date":"2024-02-21","close":3655.6172},{"date":"2024-02-22","close":3630.749},{"date":"2024-02-23","close":3625.7754},{"date":"2024-02-26","close":3556.1445},{"date":"2024-02-27","close":3531.2764},{"date":"2024-02-28","close":3541.2236},{"date":"2024-02-29","close":3526.3027},{"date":"2024-03-04","close":3506.4082},{"date":"2024-03-05","close":3486.5139},{"date":"2024-03-06","close":3471.593},{"date":"2024-03-07","close":3476.5667},{"date":"2024-03-08","close":3471.593},{"date":"2024-03-11","close":3471.593},{"date":"2024-03-12","close":3451.6985},{"date":"2024-03-13","close":3511.3818},{"date":"2024-03-14","close":3476.5667},{"date":"2024-03-15","close":3526.3027},{"date":"2024-03-18","close":3531.2764},{"date":"2024-03-19","close":3501.4346},{"date":"2024-03-20","close":3486.5139},{"date":"2024-03-21","close":3496.4612},{"date":"2024-03-22","close":3516.3555},{"date":"2024-03-25","close":3521.3291},{"date":"2024-03-26","close":3541.2236},{"date":"2024-03-27","close":3521.3291},{"date":"2024-03-28","close":3531.2764},{"date":"2024-03-29","close":3491.4875},{"date":"2024-04-01","close":3496.4612},{"date":"2024-04-02","close":3486.5139},{"date":"2024-04-03","close":3461.6458},{"date":"2024-04-04","close":3441.7512},{"date":"2024-04-05","close":3421.8567},{"date":"2024-04-08","close":3411.9094},{"date":"2024-04-09","close":3382.0676},{"date":"2024-04-11","close":3362.1731},{"date":"2024-04-12","close":3347.2522},{"date":"2024-04-15","close":3302.4895},{"date":"2024-04-16","close":3297.5159},{"date":"2024-04-17","close":3327.3577},{"date":"2024-04-18","close":3337.3049},{"date":"2024-04-19","close":3332.3313},{"date":"2024-04-22","close":3362.1731},{"date":"2024-04-23","close":3416.8831},{"date":"2024-04-24","close":3406.9358},{"date":"2024-04-25","close":3416.8831},{"date":"2024-04-26","close":3446.7249},{"date":"2024-04-29","close":3446.7249},{"date":"2024-04-30","close":3456.6721},{"date":"2024-05-02","close":3396.9885},{"date":"2024-05-03","close":3392.0149},{"date":"2024-05-07","close":3401.9622},{"date":"2024-05-08","close":3426.8303},{"date":"2024-05-09","close":3466.6194},{"date":"2024-05-10","close":3496.4612},{"date":"2024-05-13","close":3511.3818},{"date":"2024-05-14","close":3521.3291},{"date":"2024-05-16","close":3914.2458},{"date":"2024-05-17","close":4396.688},{"date":"2024-05-20","close":4506.1079},{"date":"2024-05-21","close":4545.897},{"date":"2024-05-22","close":4456.3716},{"date":"2024-05-23","close":4207.6899},{"date":"2024-05-24","close":4705.0527},{"date":"2024-05-27","close":4645.3691},{"date":"2024-05-28","close":4605.5801},{"date":"2024-05-29","close":4396.688},{"date":"2024-05-30","close":4282.2944},{"date":"2024-05-31","close":4312.1362},{"date":"2024-06-03","close":4491.187},{"date":"2024-06-04","close":4277.3208},{"date":"2024-06-05","close":4187.7954},{"date":"2024-06-07","close":4575.7383},{"date":"2024-06-10","close":4585.6855},{"date":"2024-06-11","close":4545.897},{"date":"2024-06-12","close":4695.1055},{"date":"2024-06-13","close":4665.2637},{"date":"2024-06-14","close":6057.8799},{"date":"2024-06-17","close":6545.2954},{"date":"2024-06-18","close":6903.397},{"date":"2024-06-19","close":6346.3506},{"date":"2024-06-20","close":6217.0361},{"date":"2024-06-21","close":6157.3525},{"date":"2024-06-24","close":5839.04},{"date":"2024-06-25","close":5968.3545},{"date":"2024-06-26","close":5998.1963},{"date":"2024-06-27","close":5769.4097},{"date":"2024-06-28","close":6396.0864},{"date":"2024-07-01","close":6256.8252},{"date":"2024-07-02","close":6316.5088},{"date":"2024-07-03","close":6067.8271},{"date":"2024-07-04","close":6147.4053},{"date":"2024-07-05","close":6107.6162},{"date":"2024-07-08","close":7937.9116},{"date":"2024-07-09","close":8146.8042},{"date":"2024-07-10","close":7440.5488},{"date":"2024-07-11","close":7032.7109},{"date":"2024-07-12","close":6843.7134},{"date":"2024-07-15","close":6982.9751},{"date":"2024-07-16","close":6624.8735},{"date":"2024-07-17","close":6734.2935},{"date":"2024-07-18","close":6923.2915},{"date":"2024-07-19","close":6992.9224},{"date":"2024-07-22","close":7082.4473},{"date":"2024-07-23","close":6973.0278},{"date":"2024-07-24","close":6973.0278},{"date":"2024-07-25","close":7032.7109},{"date":"2024-07-26","close":7032.7109},{"date":"2024-07-29","close":7162.0254},{"date":"2024-07-30","close":7360.9707},{"date":"2024-07-31","close":7211.7617},{"date":"2024-08-01","close":7221.709},{"date":"2024-08-02","close":6674.6099},{"date":"2024-08-05","close":6316.5088},{"date":"2024-08-06","close":6634.8208},{"date":"2024-08-07","close":6933.2388},{"date":"2024-08-08","close":6664.6626},{"date":"2024-08-09","close":7709.1245},{"date":"2024-08-12","close":7410.707},{"date":"2024-08-13","close":7162.0254},{"date":"2024-08-14","close":7162.0254},{"date":"2024-08-16","close":6843.7134},{"date":"2024-08-19","close":6764.1353},{"date":"2024-08-20","close":6764.1353},{"date":"2024-08-21","close":6754.188},{"date":"2024-08-22","close":6674.6099},{"date":"2024-08-23","close":6624.8735},{"date":"2024-08-26","close":6515.4536},{"date":"2024-08-27","close":6465.7173},{"date":"2024-08-28","close":6326.4561},{"date":"2024-08-29","close":6236.9307},{"date":"2024-08-30","close":6207.0889},{"date":"2024-09-02","close":6217.0361},{"date":"2024-09-03","close":6256.8252},{"date":"2024-09-04","close":6077.7744},{"date":"2024-09-05","close":6037.9854},{"date":"2024-09-06","close":6037.9854},{"date":"2024-09-09","close":6177.2471},{"date":"2024-09-10","close":6037.9854},{"date":"2024-09-11","close":6037.9854},{"date":"2024-09-12","close":6167.2998},{"date":"2024-09-13","close":6296.6143},{"date":"2024-09-19","close":6704.4517},{"date":"2024-09-20","close":7729.019},{"date":"2024-09-23","close":7888.1753},{"date":"2024-09-24","close":7987.6479},{"date":"2024-09-25","close":7589.7578},{"date":"2024-09-26","close":8206.4873},{"date":"2024-09-27","close":7987.6479},{"date":"2024-09-30","close":8047.3315},{"date":"2024-10-02","close":7540.0215},{"date":"2024-10-04","close":7360.9707},{"date":"2024-10-07","close":7351.0234},{"date":"2024-10-08","close":7480.3379},{"date":"2024-10-10","close":7569.8633},{"date":"2024-10-11","close":7102.3418},{"date":"2024-10-14","close":7022.7637},{"date":"2024-10-15","close":7022.7637},{"date":"2024-10-16","close":6843.7134},{"date":"2024-10-17","close":6784.0298},{"date":"2024-10-18","close":6784.0298},{"date":"2024-10-21","close":6764.1353},{"date":"2024-10-22","close":6764.1353},{"date":"2024-10-23","close":6694.5044},{"date":"2024-10-24","close":6674.6099},{"date":"2024-10-25","close":6674.6099},{"date":"2024-10-28","close":7042.6582},{"date":"2024-10-29","close":6982.9751},{"date":"2024-10-30","close":6923.2915},{"date":"2024-10-31","close":6943.186},{"date":"2024-11-01","close":6863.6079},{"date":"2024-11-04","close":6734.2935},{"date":"2024-11-05","close":5470.9917},{"date":"2024-11-06","close":5212.3628},{"date":"2024-11-07","close":5341.6772},{"date":"2024-11-08","close":5371.519},{"date":"2024-11-11","close":5411.3081},{"date":"2024-11-12","close":5202.4155},{"date":"2024-11-13","close":5063.1543},{"date":"2024-11-14","close":5083.0488},{"date":"2024-11-15","close":5033.3125},{"date":"2024-11-18","close":5033.3125},{"date":"2024-11-19","close":5013.418},{"date":"2024-11-20","close":5202.4155},{"date":"2024-11-21","close":5043.2598},{"date":"2024-11-22","close":4983.5762},{"date":"2024-11-25","close":5172.5737},{"date":"2024-11-26","close":5092.9961},{"date":"2024-11-27","close":5013.418},{"date":"2024-11-28","close":5063.1543},{"date":"2024-11-29","close":4913.9453},{"date":"2024-12-02","close":4744.8418},{"date":"2024-12-03","close":4844.3145},{"date":"2024-12-04","close":4784.6309},{"date":"2024-12-05","close":4685.1582},{"date":"2024-12-06","close":4426.5298},{"date":"2024-12-09","close":4053.5076},{"date":"2024-12-10","close":4401.6616},{"date":"2024-12-11","close":4700.0791},{"date":"2024-12-12","close":4715.0},{"date":"2024-12-13","close":4739.8682},{"date":"2024-12-16","close":4710.0264},{"date":"2024-12-17","close":4814.4727},{"date":"2024-12-18","close":4819.4463},{"date":"2024-12-19","close":4794.5781},{"date":"2024-12-20","close":4764.7363},{"date":"2024-12-23","close":4749.8154},{"date":"2024-12-24","close":4749.8154},{"date":"2024-12-26","close":4665.2637},{"date":"2024-12-27","close":4600.6064},{"date":"2024-12-30","close":4600.6064},{"date":"2025-01-02","close":4466.3188},{"date":"2025-01-03","close":4555.8442},{"date":"2025-01-06","close":4625.4746},{"date":"2025-01-07","close":4640.3955},{"date":"2025-01-08","close":4635.4219},{"date":"2025-01-09","close":4555.8442},{"date":"2025-01-10","close":4585.6855},{"date":"2025-01-13","close":4516.0552},{"date":"2025-01-14","close":4535.9497},{"date":"2025-01-15","close":4535.9497},{"date":"2025-01-16","close":4540.9233},{"date":"2025-01-17","close":4456.3716},{"date":"2025-01-20","close":4481.2397},{"date":"2025-01-21","close":4446.4243},{"date":"2025-01-22","close":4391.7144},{"date":"2025-01-23","close":5699.7788},{"date":"2025-01-24","close":5490.8862},{"date":"2025-01-31","close":5650.0425},{"date":"2025-02-03","close":4953.7344},{"date":"2025-02-04","close":5112.8906},{"date":"2025-02-05","close":5043.2598},{"date":"2025-02-06","close":5401.3608},{"date":"2025-02-07","close":5281.9937},{"date":"2025-02-10","close":5301.8882},{"date":"2025-02-11","close":5381.4663},{"date":"2025-02-12","close":5242.2046},{"date":"2025-02-13","close":5222.3101},{"date":"2025-02-14","close":5252.1519},{"date":"2025-02-17","close":5321.7827},{"date":"2025-02-18","close":5371.519},{"date":"2025-02-19","close":5401.3608},{"date":"2025-02-20","close":5500.8335},{"date":"2025-02-21","close":5361.5718},{"date":"2025-02-24","close":5441.1499},{"date":"2025-02-25","close":5451.0972},{"date":"2025-02-26","close":5361.5718},{"date":"2025-02-27","close":5490.8862},{"date":"2025-02-28","close":5142.7324},{"date":"2025-03-04","close":5033.3125},{"date":"2025-03-05","close":5232.2573},{"date":"2025-03-06","close":5202.4155},{"date":"2025-03-07","close":5122.8379},{"date":"2025-03-10","close":5172.5737},{"date":"2025-03-11","close":5043.2598},{"date":"2025-03-12","close":5092.9961},{"date":"2025-03-13","close":4993.5234},{"date":"2025-03-14","close":5092.9961},{"date":"2025-03-17","close":5152.6797},{"date":"2025-03-18","close":5212.3628},{"date":"2025-03-19","close":5242.2046},{"date":"2025-03-20","close":5182.521},{"date":"2025-03-21","close":5172.5737},{"date":"2025-03-24","close":5172.5737},{"date":"2025-03-25","close":5252.1519},{"date":"2025-03-26","close":5152.6797},{"date":"2025-03-27","close":5142.7324},{"date":"2025-03-28","close":4943.7871},{"date":"2025-03-31","close":4685.1582},{"date":"2025-04-01","close":4993.5234},{"date":"2025-04-02","close":4809.499},{"date":"2025-04-03","close":4983.5762},{"date":"2025-04-04","close":5421.2554},{"date":"2025-04-07","close":5222.3101},{"date":"2025-04-08","close":6784.0298},{"date":"2025-04-09","close":6415.981},{"date":"2025-04-10","close":6614.9263},{"date":"2025-04-11","close":6465.7173},{"date":"2025-04-14","close":6595.0317},{"date":"2025-04-15","close":6396.0864},{"date":"2025-04-16","close":6415.981},{"date":"2025-04-17","close":6018.0908},{"date":"2025-04-18","close":6008.1436},{"date":"2025-04-21","close":6087.7217},{"date":"2025-04-22","close":5888.7764},{"date":"2025-04-23","close":5878.8291},{"date":"2025-04-24","close":5769.4097},{"date":"2025-04-25","close":5789.3037},{"date":"2025-04-28","close":5530.6753},{"date":"2025-04-29","close":5689.8315},{"date":"2025-04-30","close":5500.8335},{"date":"2025-05-02","close":5162.627},{"date":"2025-05-07","close":5321.7827},{"date":"2025-05-08","close":5411.3081},{"date":"2025-05-09","close":5361.5718},{"date":"2025-05-12","close":6226.9834},{"date":"2025-05-13","close":5659.9897},{"date":"2025-05-14","close":5490.8862},{"date":"2025-05-15","close":5351.6245},{"date":"2025-05-16","close":5351.6245},{"date":"2025-05-19","close":5510.7808},{"date":"2025-05-20","close":5570.4644},{"date":"2025-05-21","close":5570.4644},{"date":"2025-05-22","close":5570.4644},{"date":"2025-05-23","close":5590.3589},{"date":"2025-05-26","close":5610.2534},{"date":"2025-05-27","close":5610.2534},{"date":"2025-05-28","close":5679.8843},{"date":"2025-05-29","close":5819.1455},{"date":"2025-05-30","close":5829.0928},{"date":"2025-06-02","close":5868.8818},{"date":"2025-06-04","close":6057.8799},{"date":"2025-06-05","close":6226.9834},{"date":"2025-06-09","close":6624.8735},{"date":"2025-06-10","close":6833.7661},{"date":"2025-06-11","close":7062.5527},{"date":"2025-06-12","close":6953.1333},{"date":"2025-06-13","close":7002.8691},{"date":"2025-06-16","close":7798.6499},{"date":"2025-06-17","close":8037.3843},{"date":"2025-06-18","close":8107.0151},{"date":"2025-06-19","close":8027.437},{"date":"2025-06-20","close":7758.8608},{"date":"2025-06-23","close":7788.7026},{"date":"2025-06-24","close":8007.5425},{"date":"2025-06-25","close":7908.0698},{"date":"2025-06-26","close":7709.1245},{"date":"2025-06-27","close":7828.4917},{"date":"2025-06-30","close":8753.5869},{"date":"2025-07-01","close":9947.2578},{"date":"2025-07-02","close":9420.0527},{"date":"2025-07-03","close":8992.3213},{"date":"2025-07-04","close":8674.0088},{"date":"2025-07-07","close":8644.167},{"date":"2025-07-08","close":8773.4814},{"date":"2025-07-09","close":8693.9033},{"date":"2025-07-10","close":8584.4834},{"date":"2025-07-11","close":8385.5381},{"date":"2025-07-14","close":8415.3799},{"date":"2025-07-15","close":8226.3818},{"date":"2025-07-16","close":8226.3818},{"date":"2025-07-17","close":8286.0654},{"date":"2025-07-18","close":8256.2236},{"date":"2025-07-21","close":8007.5425},{"date":"2025-07-22","close":7848.3862},{"date":"2025-07-23","close":8196.54},{"date":"2025-07-24","close":8146.8042},{"date":"2025-07-25","close":8475.0635},{"date":"2025-07-28","close":8107.0151},{"date":"2025-07-29","close":8007.5425},{"date":"2025-07-30","close":8047.3315},{"date":"2025-07-31","close":8186.5933},{"date":"2025-08-01","close":7808.5972},{"date":"2025-08-04","close":8087.1206},{"date":"2025-08-05","close":8196.54},{"date":"2025-08-06","close":8365.6436},{"date":"2025-08-07","close":8315.9072},{"date":"2025-08-08","close":8385.5381},{"date":"2025-08-11","close":8156.7515},{"date":"2025-08-12","close":8156.7515},{"date":"2025-08-13","close":8226.3818},{"date":"2025-08-14","close":8395.4854},{"date":"2025-08-18","close":8385.5381},{"date":"2025-08-19","close":8455.1689},{"date":"2025-08-20","close":8415.3799},{"date":"2025-08-21","close":8375.5908},{"date":"2025-08-22","close":8435.2744},{"date":"2025-08-25","close":8872.9541},{"date":"2025-08-26","close":8803.3232},{"date":"2025-08-27","close":8793.376},{"date":"2025-08-28","close":9191.2656},{"date":"2025-08-29","close":9101.7412},{"date":"2025-09-01","close":9022.1631},{"date":"2025-09-02","close":9061.9521},{"date":"2025-09-03","close":9111.6885},{"date":"2025-09-04","close":9071.8994},{"date":"2025-09-05","close":8992.3213},{"date":"2025-09-08","close":8992.3213},{"date":"2025-09-09","close":9012.2158},{"date":"2025-09-10","close":9002.2686},{"date":"2025-09-11","close":8922.6904},{"date":"2025-09-12","close":9161.4238},{"date":"2025-09-15","close":9350.4219},{"date":"2025-09-16","close":9300.6855},{"date":"2025-09-17","close":9002.2686},{"date":"2025-09-18","close":8833.165},{"date":"2025-09-19","close":8660.0},{"date":"2025-09-22","close":8872.9541},{"date":"2025-09-23","close":8723.7451},{"date":"2025-09-24","close":8594.4307},{"date":"2025-09-25","close":8534.7471},{"date":"2025-09-26","close":8405.4326},{"date":"2025-09-29","close":8445.2217},{"date":"2025-09-30","close":8435.2744},{"date":"2025-10-01","close":9042.0576},{"date":"2025-10-02","close":9061.9521},{"date":"2025-10-10","close":9250.9492},{"date":"2025-10-13","close":9231.0547},{"date":"2025-10-14","close":9280.791},{"date":"2025-10-15","close":9171.3711},{"date":"2025-10-16","close":9131.582},{"date":"2025-10-17","close":8763.5342},{"date":"2025-10-20","close":8843.1123},{"date":"2025-10-21","close":8574.5361},{"date":"2025-10-22","close":8853.0596},{"date":"2025-10-23","close":9002.2686},{"date":"2025-10-24","close":8972.4268},{"date":"2025-10-27","close":8773.4814},{"date":"2025-10-28","close":8843.1123},{"date":"2025-10-29","close":8813.2705},{"date":"2025-10-30","close":8723.7451},{"date":"2025-10-31","close":8584.4834},{"date":"2025-11-03","close":8067.2261},{"date":"2025-11-04","close":8097.0679},{"date":"2025-11-05","close":8136.8569},{"date":"2025-11-06","close":8544.6943},{"date":"2025-11-07","close":8365.6436},{"date":"2025-11-10","close":8544.6943},{"date":"2025-11-11","close":8674.0088},{"date":"2025-11-12","close":8733.6924},{"date":"2025-11-13","close":8693.9033},{"date":"2025-11-14","close":8514.8525},{"date":"2025-11-17","close":8475.0635},{"date":"2025-11-18","close":8276.1182},{"date":"2025-11-19","close":9370.3164},{"date":"2025-11-20","close":8723.7451},{"date":"2025-11-21","close":8375.5908},{"date":"2025-11-24","close":7957.8062},{"date":"2025-11-25","close":7649.4409},{"date":"2025-11-26","close":7659.3882},{"date":"2025-11-27","close":8067.2261},{"date":"2025-11-28","close":8514.8525},{"date":"2025-12-01","close":8286.0654},{"date":"2025-12-02","close":8325.8545},{"date":"2025-12-03","close":8693.9033},{"date":"2025-12-04","close":8703.8506},{"date":"2025-12-05","close":8425.3271},{"date":"2025-12-08","close":8176.646},{"date":"2025-12-09","close":8027.437},{"date":"2025-12-10","close":8196.54},{"date":"2025-12-11","close":8455.1689},{"date":"2025-12-12","close":8574.5361},{"date":"2025-12-15","close":8952.5322},{"date":"2025-12-16","close":8952.5322},{"date":"2025-12-17","close":8912.7432},{"date":"2025-12-18","close":9101.7412},{"date":"2025-12-19","close":9032.1104},{"date":"2025-12-22","close":9260.8965},{"date":"2025-12-23","close":9469.7891},{"date":"2025-12-24","close":9459.8418},{"date":"2025-12-26","close":9430.0},{"date":"2025-12-29","close":9200.0},{"date":"2025-12-30","close":9210.0},{"date":"2026-01-02","close":9290.0},{"date":"2026-01-05","close":8930.0},{"date":"2026-01-06","close":8870.0},{"date":"2026-01-07","close":8850.0},{"date":"2026-01-08","close":9000.0},{"date":"2026-01-09","close":9270.0},{"date":"2026-01-12","close":9270.0},{"date":"2026-01-13","close":8930.0},{"date":"2026-01-14","close":9030.0},{"date":"2026-01-15","close":9130.0},{"date":"2026-01-16","close":9010.0},{"date":"2026-01-19","close":9040.0},{"date":"2026-01-20","close":9040.0},{"date":"2026-01-21","close":8740.0},{"date":"2026-01-22","close":9090.0},{"date":"2026-01-23","close":9300.0},{"date":"2026-01-26","close":9500.0},{"date":"2026-01-27","close":9420.0},{"date":"2026-01-28","close":9130.0},{"date":"2026-01-29","close":8900.0},{"date":"2026-01-30","close":8450.0},{"date":"2026-02-02","close":8190.0},{"date":"2026-02-03","close":9090.0},{"date":"2026-02-04","close":9850.0},{"date":"2026-02-05","close":9240.0},{"date":"2026-02-06","close":9160.0},{"date":"2026-02-09","close":9390.0},{"date":"2026-02-10","close":9470.0},{"date":"2026-02-11","close":9440.0},{"date":"2026-02-12","close":9280.0},{"date":"2026-02-13","close":9020.0},{"date":"2026-02-19","close":9190.0},{"date":"2026-02-20","close":9340.0},{"date":"2026-02-23","close":9510.0},{"date":"2026-02-24","close":9430.0},{"date":"2026-02-25","close":9330.0},{"date":"2026-02-26","close":9080.0},{"date":"2026-02-27","close":9000.0},{"date":"2026-03-03","close":8550.0},{"date":"2026-03-04","close":7330.0},{"date":"2026-03-05","close":7950.0},{"date":"2026-03-06","close":7900.0},{"date":"2026-03-09","close":7350.0},{"date":"2026-03-10","close":7500.0},{"date":"2026-03-11","close":7630.0},{"date":"2026-03-12","close":7630.0},{"date":"2026-03-13","close":7650.0},{"date":"2026-03-16","close":7340.0},{"date":"2026-03-17","close":7470.0},{"date":"2026-03-18","close":7410.0},{"date":"2026-03-19","close":7270.0},{"date":"2026-03-20","close":7800.0},{"date":"2026-03-23","close":7180.0},{"date":"2026-03-24","close":7450.0},{"date":"2026-03-25","close":7560.0},{"date":"2026-03-26","close":7310.0},{"date":"2026-03-27","close":7310.0},{"date":"2026-03-30","close":7020.0},{"date":"2026-03-31","close":6630.0},{"date":"2026-04-01","close":7350.0},{"date":"2026-04-02","close":7010.0},{"date":"2026-04-03","close":7130.0},{"date":"2026-04-06","close":7100.0},{"date":"2026-04-07","close":6930.0},{"date":"2026-04-08","close":7380.0},{"date":"2026-04-09","close":7370.0},{"date":"2026-04-10","close":7570.0},{"date":"2026-04-13","close":7330.0},{"date":"2026-04-14","close":7580.0},{"date":"2026-04-15","close":7570.0},{"date":"2026-04-16","close":7610.0},{"date":"2026-04-17","close":7600.0},{"date":"2026-04-20","close":7690.0},{"date":"2026-04-21","close":7760.0},{"date":"2026-04-22","close":7920.0},{"date":"2026-04-23","close":7780.0},{"date":"2026-04-24","close":7970.0},{"date":"2026-04-27","close":8120.0},{"date":"2026-04-28","close":8000.0},{"date":"2026-04-29","close":8070.0},{"date":"2026-04-30","close":8120.0},{"date":"2026-05-04","close":8070.0},{"date":"2026-05-06","close":7920.0},{"date":"2026-05-07","close":7790.0},{"date":"2026-05-08","close":7870.0},{"date":"2026-05-11","close":7770.0},{"date":"2026-05-12","close":7640.0},{"date":"2026-05-13","close":7540.0},{"date":"2026-05-14","close":7460.0},{"date":"2026-05-15","close":7310.0},{"date":"2026-05-18","close":7510.0},{"date":"2026-05-19","close":7460.0},{"date":"2026-05-20","close":7070.0},{"date":"2026-05-21","close":7380.0},{"date":"2026-05-22","close":7750.0},{"date":"2026-05-26","close":7620.0},{"date":"2026-05-27","close":7450.0},{"date":"2026-05-28","close":7170.0},{"date":"2026-05-29","close":7000.0},{"date":"2026-06-01","close":7390.0},{"date":"2026-06-02","close":7540.0},{"date":"2026-06-04","close":7630.0},{"date":"2026-06-05","close":7400.0},{"date":"2026-06-08","close":7080.0},{"date":"2026-06-09","close":7400.0},{"date":"2026-06-10","close":7210.0},{"date":"2026-06-11","close":7150.0},{"date":"2026-06-12","close":7240.0},{"date":"2026-06-15","close":7300.0},{"date":"2026-06-16","close":7210.0},{"date":"2026-06-17","close":7340.0},{"date":"2026-06-18","close":7630.0},{"date":"2026-06-19","close":7720.0},{"date":"2026-06-22","close":7680.0},{"date":"2026-06-23","close":7180.0},{"date":"2026-06-24","close":7410.0},{"date":"2026-06-25","close":7420.0},{"date":"2026-06-26","close":7410.0},{"date":"2026-06-29","close":7630.0},{"date":"2026-06-30","close":8260.0},{"date":"2026-07-01","close":8510.0},{"date":"2026-07-02","close":8360.0},{"date":"2026-07-03","close":8680.0},{"date":"2026-07-06","close":8800.0},{"date":"2026-07-07","close":8750.0},{"date":"2026-07-08","close":8750.0},{"date":"2026-07-09","close":8800.0},{"date":"2026-07-10","close":9140.0},{"date":"2026-07-13","close":8920.0},{"date":"2026-07-14","close":9310.0},{"date":"2026-07-15","close":9360.0},{"date":"2026-07-16","close":9550.0},{"date":"2026-07-20","close":8910.0},{"date":"2026-07-21","close":9170.0},{"date":"2026-07-22","close":9050.0},{"date":"2026-07-23","close":9240.0},{"date":"2026-07-24","close":9310.0},{"date":"2026-07-27","close":9500.0},{"date":"2026-07-28","close":9540.0},{"date":"2026-07-29","close":9520.0},{"date":"2026-07-30","close":10290.0},{"date":"2026-07-31","close":10050.0},{"date":"2026-08-03","close":10570.0},{"date":"2026-08-04","close":10980.0},{"date":"2026-08-05","close":10900.0},{"date":"2026-08-06","close":10920.0},{"date":"2026-08-07","close":10950.0},{"date":"2026-08-10","close":11070.0},{"date":"2026-08-11","close":11070.0},{"date":"2026-08-12","close":10130.0},{"date":"2026-08-13","close":9320.0},{"date":"2026-08-14","close":9780.0},{"date":"2026-08-18","close":9830.0},{"date":"2026-08-19","close":9800.0},{"date":"2026-08-20","close":10210.0},{"date":"2026-08-21","close":9710.0},{"date":"2026-08-24","close":9660.0},{"date":"2026-08-25","close":9740.0},{"date":"2026-08-26","close":10240.0},{"date":"2026-08-27","close":10280.0},{"date":"2026-08-28","close":10600.0},{"date":"2026-08-31","close":10500.0},{"date":"2026-09-01","close":10450.0},{"date":"2026-09-02","close":10500.0},{"date":"2026-09-03","close":10500.0},{"date":"2026-09-04","close":10470.0},{"date":"2026-09-07","close":10900.0},{"date":"2026-09-08","close":10520.0},{"date":"2026-09-09","close":10540.0},{"date":"2026-09-10","close":10550.0},{"date":"2026-09-11","close":10560.0},{"date":"2026-09-14","close":10500.0},{"date":"2026-09-15","close":10340.0},{"date":"2026-09-16","close":10020.0},{"date":"2026-09-17","close":10050.0},{"date":"2026-09-18","close":10050.0},{"date":"2026-09-21","close":10090.0},{"date":"2026-09-22","close":9600.0},{"date":"2026-09-23","close":9290.0},{"date":"2026-09-28","close":9360.0},{"date":"2026-09-29","close":9890.0},{"date":"2026-09-30","close":9900.0},{"date":"2026-10-01","close":9850.0},{"date":"2026-10-02","close":9610.0},{"date":"2026-10-06","close":9950.0},{"date":"2026-10-07","close":9950.0},{"date":"2026-10-08","close":9970.0},{"date":"2026-10-12","close":10090.0},{"date":"2026-10-13","close":9560.0},{"date":"2026-10-14","close":9620.0},{"date":"2026-10-15","close":9360.0},{"date":"2026-10-16","close":9720.0},{"date":"2026-10-19","close":9810.0},{"date":"2026-10-20","close":9840.0},{"date":"2026-10-21","close":9810.0},{"date":"2026-10-22","close":9530.0},{"date":"2026-10-23","close":9540.0}],"chart_data":[{"date":"2024-10-24","open":6645,"high":6754,"low":6565,"close":6675,"volume":47078,"rsi_14":16.79,"sma_20":7317.5,"sma_60":6938.0,"sma_120":6109.5},{"date":"2024-10-25","open":6615,"high":6724,"low":6565,"close":6675,"volume":100187,"rsi_14":19.47,"sma_20":7251.5,"sma_60":6933.0,"sma_120":6136.79},{"date":"2024-10-28","open":6744,"high":7212,"low":6695,"close":7043,"volume":636424,"rsi_14":39.6,"sma_20":7224.0,"sma_60":6933.17,"sma_120":6166.92},{"date":"2024-10-29","open":7112,"high":7202,"low":6913,"close":6983,"volume":134736,"rsi_14":32.39,"sma_20":7162.5,"sma_60":6932.33,"sma_120":6196.54},{"date":"2024-10-30","open":6963,"high":7082,"low":6913,"close":6923,"volume":53875,"rsi_14":26.62,"sma_20":7109.0,"sma_60":6928.33,"sma_120":6225.58},{"date":"2024-10-31","open":6923,"high":7003,"low":6834,"close":6943,"volume":54700,"rsi_14":41.49,"sma_20":7053.5,"sma_60":6921.33,"sma_120":6255.29},{"date":"2024-11-01","open":6943,"high":6963,"low":6784,"close":6864,"volume":28178,"rsi_14":41.49,"sma_20":7019.5,"sma_60":6915.5,"sma_120":6284.38},{"date":"2024-11-04","open":6913,"high":6913,"low":6645,"close":6734,"volume":69209,"rsi_14":36.45,"sma_20":6988.0,"sma_60":6907.33,"sma_120":6312.29},{"date":"2024-11-05","open":6774,"high":7450,"low":5262,"close":5471,"volume":1340768,"rsi_14":18.06,"sma_20":6893.5,"sma_60":6887.17,"sma_120":6329.42},{"date":"2024-11-06","open":5680,"high":5690,"low":5133,"close":5212,"volume":527294,"rsi_14":16.53,"sma_20":6779.5,"sma_60":6868.67,"sma_120":6344.04},{"date":"2024-11-07","open":5202,"high":5391,"low":5013,"close":5342,"volume":207042,"rsi_14":20.88,"sma_20":6667.5,"sma_60":6847.0,"sma_120":6359.5},{"date":"2024-11-08","open":5272,"high":5511,"low":5272,"close":5372,"volume":134185,"rsi_14":22.0,"sma_20":6580.5,"sma_60":6820.83,"sma_120":6375.08},{"date":"2024-11-11","open":5451,"high":5451,"low":5282,"close":5411,"volume":83219,"rsi_14":23.23,"sma_20":6499.5,"sma_60":6799.83,"sma_120":6390.92},{"date":"2024-11-12","open":5391,"high":5411,"low":5133,"close":5202,"volume":112780,"rsi_14":22.01,"sma_20":6408.0,"sma_60":6757.83,"sma_120":6401.71},{"date":"2024-11-13","open":5143,"high":5183,"low":5033,"close":5063,"volume":87190,"rsi_14":21.07,"sma_20":6318.5,"sma_60":6718.5,"sma_120":6407.29},{"date":"2024-11-14","open":5013,"high":5173,"low":4994,"close":5083,"volume":57269,"rsi_14":21.63,"sma_20":6233.0,"sma_60":6683.67,"sma_120":6412.12},{"date":"2024-11-15","open":5033,"high":5133,"low":4904,"close":5033,"volume":69573,"rsi_14":9.6,"sma_20":6145.0,"sma_60":6648.0,"sma_120":6416.21},{"date":"2024-11-18","open":4974,"high":5143,"low":4944,"close":5033,"volume":45425,"rsi_14":9.84,"sma_20":6058.0,"sma_60":6617.67,"sma_120":6421.04},{"date":"2024-11-19","open":5033,"high":5093,"low":4964,"close":5013,"volume":44531,"rsi_14":10.0,"sma_20":5970.0,"sma_60":6588.33,"sma_120":6427.79},{"date":"2024-11-20","open":5023,"high":5252,"low":5023,"close":5202,"volume":92052,"rsi_14":15.95,"sma_20":5895.0,"sma_60":6562.17,"sma_120":6431.96},{"date":"2024-11-21","open":5212,"high":5262,"low":5033,"close":5043,"volume":49283,"rsi_14":15.47,"sma_20":5813.0,"sma_60":6533.5,"sma_120":6435.29},{"date":"2024-11-22","open":5043,"high":5153,"low":4984,"close":4984,"volume":28987,"rsi_14":15.89,"sma_20":5728.0,"sma_60":6505.17,"sma_120":6438.46},{"date":"2024-11-25","open":4994,"high":5173,"low":4994,"close":5173,"volume":48451,"rsi_14":40.0,"sma_20":5634.0,"sma_60":6480.83,"sma_120":6444.96},{"date":"2024-11-26","open":5173,"high":5173,"low":5023,"close":5093,"volume":34922,"rsi_14":45.45,"sma_20":5539.0,"sma_60":6457.0,"sma_120":6451.75},{"date":"2024-11-27","open":5153,"high":5212,"low":5013,"close":5013,"volume":37368,"rsi_14":37.01,"sma_20":5443.0,"sma_60":6432.67,"sma_120":6457.62},{"date":"2024-11-28","open":5023,"high":5123,"low":4994,"close":5063,"volume":46727,"rsi_14":37.98,"sma_20":5348.5,"sma_60":6411.5,"sma_120":6462.42},{"date":"2024-11-29","open":5043,"high":5043,"low":4909,"close":4914,"volume":31571,"rsi_14":32.14,"sma_20":5250.5,"sma_60":6389.33,"sma_120":6467.75},{"date":"2024-12-02","open":4924,"high":4944,"low":4655,"close":4745,"volume":72824,"rsi_14":33.09,"sma_20":5150.5,"sma_60":6364.83,"sma_120":6472.42},{"date":"2024-12-03","open":4680,"high":4894,"low":4680,"close":4844,"volume":22546,"rsi_14":41.67,"sma_20":5119.0,"sma_60":6341.83,"sma_120":6474.67},{"date":"2024-12-04","open":4591,"high":4914,"low":4591,"close":4785,"volume":47820,"rsi_14":38.97,"sma_20":5097.5,"sma_60":6317.17,"sma_120":6476.33},{"date":"2024-12-05","open":4785,"high":4874,"low":4635,"close":4685,"volume":21651,"rsi_14":37.59,"sma_20":5064.5,"sma_60":6293.83,"sma_120":6477.5},{"date":"2024-12-06","open":4650,"high":4660,"low":4427,"close":4427,"volume":83613,"rsi_14":31.74,"sma_20":5017.0,"sma_60":6266.83,"sma_120":6475.25},{"date":"2024-12-09","open":4307,"high":4422,"low":4004,"close":4054,"volume":79638,"rsi_14":26.17,"sma_20":4948.75,"sma_60":6233.58,"sma_120":6470.12},{"date":"2024-12-10","open":4034,"high":4402,"low":4034,"close":4402,"volume":56111,"rsi_14":31.58,"sma_20":4908.5,"sma_60":6203.83,"sma_120":6456.25},{"date":"2024-12-11","open":4402,"high":4765,"low":4342,"close":4700,"volume":76175,"rsi_14":42.58,"sma_20":4890.25,"sma_60":6181.42,"sma_120":6440.79},{"date":"2024-12-12","open":4705,"high":4725,"low":4571,"close":4715,"volume":26463,"rsi_14":44.08,"sma_20":4871.75,"sma_60":6159.25,"sma_120":6422.46},{"date":"2024-12-13","open":4705,"high":4805,"low":4476,"close":4740,"volume":66714,"rsi_14":39.72,"sma_20":4857.0,"sma_60":6135.33,"sma_120":6409.0},{"date":"2024-12-16","open":4765,"high":4775,"low":4680,"close":4710,"volume":19057,"rsi_14":40.68,"sma_20":4840.75,"sma_60":6108.75,"sma_120":6396.38},{"date":"2024-12-17","open":4889,"high":4889,"low":4601,"close":4814,"volume":60114,"rsi_14":45.22,"sma_20":4830.75,"sma_60":6077.08,"sma_120":6385.12},{"date":"2024-12-18","open":4814,"high":4819,"low":4680,"close":4819,"volume":27763,"rsi_14":44.01,"sma_20":4811.5,"sma_60":6028.33,"sma_120":6376.58},{"date":"2024-12-19","open":4725,"high":4795,"low":4675,"close":4795,"volume":22388,"rsi_14":46.88,"sma_20":4799.0,"sma_60":5976.5,"sma_120":6366.75},{"date":"2024-12-20","open":4795,"high":4795,"low":4606,"close":4765,"volume":31757,"rsi_14":50.56,"sma_20":4788.0,"sma_60":5922.5,"sma_120":6356.42},{"date":"2024-12-23","open":4650,"high":4949,"low":4650,"close":4750,"volume":22804,"rsi_14":47.2,"sma_20":4766.75,"sma_60":5874.92,"sma_120":6347.88},{"date":"2024-12-24","open":4680,"high":4834,"low":4680,"close":4750,"volume":61772,"rsi_14":48.93,"sma_20":4749.5,"sma_60":5817.0,"sma_120":6334.08},{"date":"2024-12-26","open":4824,"high":4824,"low":4536,"close":4665,"volume":55380,"rsi_14":49.38,"sma_20":4732.0,"sma_60":5761.33,"sma_120":6320.75},{"date":"2024-12-27","open":4660,"high":4660,"low":4476,"close":4601,"volume":39712,"rsi_14":56.14,"sma_20":4708.75,"sma_60":5703.58,"sma_120":6306.38},{"date":"2024-12-30","open":4606,"high":4606,"low":4451,"close":4601,"volume":15607,"rsi_14":76.19,"sma_20":4693.0,"sma_60":5654.33,"sma_120":6294.08},{"date":"2025-01-02","open":4546,"high":4581,"low":4432,"close":4466,"volume":46200,"rsi_14":53.89,"sma_20":4679.0,"sma_60":5605.83,"sma_120":6280.0},{"date":"2025-01-03","open":4466,"high":4571,"low":4466,"close":4556,"volume":27884,"rsi_14":38.4,"sma_20":4664.5,"sma_60":5559.0,"sma_120":6267.0},{"date":"2025-01-06","open":4616,"high":4625,"low":4506,"close":4625,"volume":22590,"rsi_14":43.38,"sma_20":4656.5,"sma_60":5511.17,"sma_120":6239.25},{"date":"2025-01-07","open":4750,"high":4750,"low":4566,"close":4640,"volume":24989,"rsi_14":42.54,"sma_20":4654.25,"sma_60":5462.08,"sma_120":6209.88},{"date":"2025-01-08","open":4640,"high":4655,"low":4556,"close":4635,"volume":28420,"rsi_14":44.19,"sma_20":4664.75,"sma_60":5420.75,"sma_120":6186.38},{"date":"2025-01-09","open":4715,"high":4715,"low":4546,"close":4556,"volume":17898,"rsi_14":29.03,"sma_20":4690.0,"sma_60":5379.42,"sma_120":6165.62},{"date":"2025-01-10","open":4596,"high":4601,"low":4531,"close":4586,"volume":10676,"rsi_14":31.78,"sma_20":4699.25,"sma_60":5338.58,"sma_120":6146.71},{"date":"2025-01-13","open":4581,"high":4635,"low":4486,"close":4516,"volume":28755,"rsi_14":29.71,"sma_20":4690.0,"sma_60":5299.58,"sma_120":6126.04},{"date":"2025-01-14","open":4645,"high":4665,"low":4456,"close":4536,"volume":36131,"rsi_14":33.09,"sma_20":4681.0,"sma_60":5261.92,"sma_120":6108.54},{"date":"2025-01-15","open":4576,"high":4576,"low":4496,"close":4536,"volume":19679,"rsi_14":33.83,"sma_20":4670.75,"sma_60":5224.25,"sma_120":6090.12},{"date":"2025-01-16","open":4496,"high":4571,"low":4496,"close":4541,"volume":16782,"rsi_14":34.33,"sma_20":4662.25,"sma_60":5187.0,"sma_120":6070.17},{"date":"2025-01-17","open":4496,"high":4556,"low":4456,"close":4456,"volume":27651,"rsi_14":34.33,"sma_20":4644.25,"sma_60":5148.33,"sma_120":6048.92},{"date":"2025-01-20","open":4476,"high":4496,"low":4397,"close":4481,"volume":27241,"rsi_14":40.48,"sma_20":4627.25,"sma_60":5111.25,"sma_120":6027.12},{"date":"2025-01-21","open":4571,"high":4571,"low":4392,"close":4446,"volume":42278,"rsi_14":38.35,"sma_20":4609.75,"sma_60":5073.92,"sma_120":6005.96},{"date":"2025-01-22","open":4466,"high":4466,"low":4382,"close":4392,"volume":21700,"rsi_14":43.59,"sma_20":4591.0,"sma_60":5035.67,"sma_120":5984.33},{"date":"2025-01-23","open":4392,"high":5700,"low":4342,"close":5700,"volume":4196182,"rsi_14":81.77,"sma_20":4638.75,"sma_60":5013.17,"sma_120":5973.17},{"date":"2025-01-24","open":6008,"high":6605,"low":5043,"close":5491,"volume":6168522,"rsi_14":72.31,"sma_20":4676.0,"sma_60":4988.17,"sma_120":5960.25},{"date":"2025-01-31","open":5421,"high":5889,"low":5391,"close":5650,"volume":1755302,"rsi_14":74.22,"sma_20":4725.5,"sma_60":4966.83,"sma_120":5947.58},{"date":"2025-02-03","open":5431,"high":5561,"low":4954,"close":4954,"volume":675121,"rsi_14":55.73,"sma_20":4743.25,"sma_60":4933.5,"sma_120":5927.42},{"date":"2025-02-04","open":4924,"high":5113,"low":4874,"close":5113,"volume":185474,"rsi_14":59.76,"sma_20":4769.0,"sma_60":4904.17,"sma_120":5909.83},{"date":"2025-02-05","open":5083,"high":5183,"low":4994,"close":5043,"volume":160202,"rsi_14":57.9,"sma_20":4798.0,"sma_60":4875.83,"sma_120":5891.58},{"date":"2025-02-06","open":5043,"high":5869,"low":5043,"close":5401,"volume":2851354,"rsi_14":63.91,"sma_20":4840.5,"sma_60":4874.67,"sma_120":5880.92},{"date":"2025-02-07","open":5401,"high":5461,"low":5222,"close":5282,"volume":268511,"rsi_14":61.36,"sma_20":4873.5,"sma_60":4875.83,"sma_120":5872.25},{"date":"2025-02-10","open":5372,"high":5600,"low":5282,"close":5302,"volume":471721,"rsi_14":61.6,"sma_20":4906.75,"sma_60":4875.17,"sma_120":5861.08},{"date":"2025-02-11","open":5322,"high":5431,"low":5232,"close":5381,"volume":201779,"rsi_14":62.44,"sma_20":4944.25,"sma_60":4875.33,"sma_120":5848.08},{"date":"2025-02-12","open":5481,"high":5700,"low":5242,"close":5242,"volume":540875,"rsi_14":61.45,"sma_20":4978.75,"sma_60":4872.5,"sma_120":5836.17},{"date":"2025-02-13","open":5173,"high":5322,"low":5053,"close":5222,"volume":163160,"rsi_14":60.81,"sma_20":5010.75,"sma_60":4872.83,"sma_120":5815.33},{"date":"2025-02-14","open":5292,"high":5342,"low":5192,"close":5252,"volume":98415,"rsi_14":61.77,"sma_20":5047.75,"sma_60":4876.0,"sma_120":5797.25},{"date":"2025-02-17","open":5222,"high":5322,"low":5192,"close":5322,"volume":95305,"rsi_14":63.53,"sma_20":5087.25,"sma_60":4880.0,"sma_120":5781.83},{"date":"2025-02-18","open":5372,"high":5421,"low":5202,"close":5372,"volume":111472,"rsi_14":42.47,"sma_20":5129.25,"sma_60":4885.67,"sma_120":5766.83},{"date":"2025-02-19","open":5322,"high":5491,"low":5242,"close":5401,"volume":173085,"rsi_14":47.76,"sma_20":5172.5,"sma_60":4891.83,"sma_120":5754.75},{"date":"2025-02-20","open":5401,"high":5670,"low":5362,"close":5501,"volume":585234,"rsi_14":46.15,"sma_20":5225.0,"sma_60":4900.0,"sma_120":5744.17},{"date":"2025-02-21","open":5391,"high":5491,"low":5322,"close":5362,"volume":128822,"rsi_14":64.75,"sma_20":5269.25,"sma_60":4902.67,"sma_120":5732.42},{"date":"2025-02-24","open":5352,"high":5461,"low":5302,"close":5441,"volume":132398,"rsi_14":62.6,"sma_20":5319.25,"sma_60":4909.33,"sma_120":5721.42},{"date":"2025-02-25","open":5481,"high":5710,"low":5421,"close":5451,"volume":223556,"rsi_14":66.4,"sma_20":5372.5,"sma_60":4917.17,"sma_120":5711.17},{"date":"2025-02-26","open":5451,"high":5551,"low":5282,"close":5362,"volume":156714,"rsi_14":47.96,"sma_20":5355.5,"sma_60":4920.33,"sma_120":5700.58},{"date":"2025-02-27","open":5391,"high":5650,"low":5352,"close":5491,"volume":375076,"rsi_14":60.61,"sma_20":5355.5,"sma_60":4927.0,"sma_120":5692.0},{"date":"2025-02-28","open":5391,"high":5421,"low":5113,"close":5143,"volume":168191,"rsi_14":43.94,"sma_20":5330.0,"sma_60":4929.17,"sma_120":5680.92},{"date":"2025-03-04","open":4994,"high":5342,"low":4934,"close":5033,"volume":234225,"rsi_14":37.04,"sma_20":5334.0,"sma_60":4928.67,"sma_120":5670.08},{"date":"2025-03-05","open":5123,"high":5272,"low":5033,"close":5232,"volume":86114,"rsi_14":49.65,"sma_20":5340.0,"sma_60":4934.0,"sma_120":5661.67},{"date":"2025-03-06","open":5232,"high":5252,"low":5123,"close":5202,"volume":48578,"rsi_14":49.3,"sma_20":5348.0,"sma_60":4941.67,"sma_120":5653.25},{"date":"2025-03-07","open":5202,"high":5362,"low":5053,"close":5123,"volume":133347,"rsi_14":45.58,"sma_20":5334.0,"sma_60":4946.33,"sma_120":5644.08},{"date":"2025-03-10","open":5033,"high":5262,"low":5033,"close":5173,"volume":38608,"rsi_14":44.83,"sma_20":5328.5,"sma_60":4952.83,"sma_120":5635.0},{"date":"2025-03-11","open":5103,"high":5153,"low":4924,"close":5043,"volume":47047,"rsi_14":39.22,"sma_20":5315.5,"sma_60":4958.83,"sma_120":5626.33},{"date":"2025-03-12","open":5063,"high":5192,"low":4974,"close":5093,"volume":46051,"rsi_14":40.0,"sma_20":5301.0,"sma_60":4970.0,"sma_120":5618.42},{"date":"2025-03-13","open":5103,"high":5113,"low":4974,"close":4994,"volume":65522,"rsi_14":33.55,"sma_20":5288.5,"sma_60":4985.75,"sma_120":5609.67},{"date":"2025-03-14","open":4994,"high":5113,"low":4974,"close":5093,"volume":62781,"rsi_14":41.06,"sma_20":5282.0,"sma_60":4997.33,"sma_120":5600.58},{"date":"2025-03-17","open":5093,"high":5173,"low":5063,"close":5153,"volume":42979,"rsi_14":40.27,"sma_20":5277.0,"sma_60":5004.92,"sma_120":5593.17},{"date":"2025-03-18","open":5153,"high":5302,"low":5113,"close":5212,"volume":70617,"rsi_14":42.21,"sma_20":5271.5,"sma_60":5013.25,"sma_120":5586.25},{"date":"2025-03-19","open":5212,"high":5372,"low":5202,"close":5242,"volume":71398,"rsi_14":45.95,"sma_20":5265.0,"sma_60":5021.67,"sma_120":5578.5},{"date":"2025-03-20","open":5242,"high":5322,"low":5173,"close":5183,"volume":35614,"rsi_14":39.01,"sma_20":5254.0,"sma_60":5029.58,"sma_120":5569.17},{"date":"2025-03-21","open":5073,"high":5272,"low":5043,"close":5173,"volume":34586,"rsi_14":51.4,"sma_20":5237.5,"sma_60":5035.58,"sma_120":5556.33},{"date":"2025-03-24","open":5183,"high":5282,"low":5173,"close":5173,"volume":28481,"rsi_14":57.29,"sma_20":5228.0,"sma_60":5041.5,"sma_120":5534.92},{"date":"2025-03-25","open":5183,"high":5302,"low":5123,"close":5252,"volume":51922,"rsi_14":51.19,"sma_20":5218.5,"sma_60":5049.17,"sma_120":5512.83},{"date":"2025-03-26","open":5282,"high":5312,"low":5123,"close":5153,"volume":52598,"rsi_14":47.25,"sma_20":5203.5,"sma_60":5055.67,"sma_120":5489.08},{"date":"2025-03-27","open":5083,"high":5292,"low":5053,"close":5143,"volume":86386,"rsi_14":51.19,"sma_20":5192.5,"sma_60":5062.25,"sma_120":5468.58},{"date":"2025-03-28","open":5163,"high":5163,"low":4934,"close":4944,"volume":65147,"rsi_14":38.38,"sma_20":5165.0,"sma_60":5065.5,"sma_120":5441.25},{"date":"2025-03-31","open":4854,"high":4854,"low":4675,"close":4685,"volume":78513,"rsi_14":33.93,"sma_20":5142.0,"sma_60":5065.83,"sma_120":5413.58},{"date":"2025-04-01","open":4695,"high":5053,"low":4695,"close":4994,"volume":90844,"rsi_14":46.38,"sma_20":5140.0,"sma_60":5072.42,"sma_120":5388.0},{"date":"2025-04-02","open":4994,"high":5003,"low":4805,"close":4809,"volume":43942,"rsi_14":43.69,"sma_20":5118.75,"sma_60":5075.92,"sma_120":5365.12},{"date":"2025-04-03","open":4760,"high":5113,"low":4685,"close":4984,"volume":118161,"rsi_14":46.43,"sma_20":5107.75,"sma_60":5084.58,"sma_120":5345.21},{"date":"2025-04-04","open":4919,"high":5819,"low":4854,"close":5421,"volume":1766768,"rsi_14":57.03,"sma_20":5122.75,"sma_60":5099.08,"sma_120":5329.04},{"date":"2025-04-07","open":5272,"high":5600,"low":5133,"close":5222,"volume":625532,"rsi_14":50.24,"sma_20":5125.25,"sma_60":5109.08,"sma_120":5310.12},{"date":"2025-04-08","open":5282,"high":6784,"low":5222,"close":6784,"volume":3886893,"rsi_14":71.53,"sma_20":5212.75,"sma_60":5145.0,"sma_120":5303.54},{"date":"2025-04-09","open":7460,"high":7510,"low":6128,"close":6416,"volume":5734937,"rsi_14":65.86,"sma_20":5279.25,"sma_60":5174.83,"sma_120":5297.79},{"date":"2025-04-10","open":6416,"high":6794,"low":6267,"close":6615,"volume":1068006,"rsi_14":67.68,"sma_20":5360.75,"sma_60":5209.33,"sma_120":5294.38},{"date":"2025-04-11","open":7242,"high":7590,"low":6406,"close":6466,"volume":2402562,"rsi_14":65.29,"sma_20":5429.75,"sma_60":5240.83,"sma_120":5289.71},{"date":"2025-04-14","open":6436,"high":6913,"low":5998,"close":6595,"volume":1853477,"rsi_14":65.7,"sma_20":5502.25,"sma_60":5275.67,"sma_120":5287.62},{"date":"2025-04-15","open":6565,"high":6575,"low":6237,"close":6396,"volume":521947,"rsi_14":64.2,"sma_20":5561.75,"sma_60":5306.83,"sma_120":5284.38},{"date":"2025-04-16","open":6456,"high":6565,"low":6217,"close":6416,"volume":365642,"rsi_14":64.51,"sma_20":5620.75,"sma_60":5338.33,"sma_120":5281.29},{"date":"2025-04-17","open":6247,"high":6317,"low":5779,"close":6018,"volume":539490,"rsi_14":61.71,"sma_20":5662.75,"sma_60":5363.08,"sma_120":5275.04},{"date":"2025-04-18","open":6008,"high":6108,"low":5869,"close":6008,"volume":343748,"rsi_14":65.25,"sma_20":5704.75,"sma_60":5389.08,"sma_120":5268.71},{"date":"2025-04-21","open":6008,"high":6217,"low":5939,"close":6088,"volume":227819,"rsi_14":63.32,"sma_20":5750.75,"sma_60":5416.0,"sma_120":5263.62},{"date":"2025-04-22","open":6167,"high":6167,"low":5819,"close":5889,"volume":315187,"rsi_14":63.09,"sma_20":5782.75,"sma_60":5440.17,"sma_120":5257.04},{"date":"2025-04-23","open":5919,"high":5988,"low":5789,"close":5879,"volume":155307,"rsi_14":61.31,"sma_20":5819.25,"sma_60":5465.08,"sma_120":5250.38},{"date":"2025-04-24","open":5889,"high":5948,"low":5730,"close":5769,"volume":146992,"rsi_14":54.79,"sma_20":5850.75,"sma_60":5466.25,"sma_120":5239.71},{"date":"2025-04-25","open":5740,"high":5819,"low":5620,"close":5789,"volume":154739,"rsi_14":58.21,"sma_20":5893.25,"sma_60":5471.25,"sma_120":5229.71},{"date":"2025-04-28","open":5750,"high":5849,"low":5521,"close":5531,"volume":204069,"rsi_14":20.83,"sma_20":5935.75,"sma_60":5469.25,"sma_120":5218.04},{"date":"2025-04-29","open":5521,"high":5869,"low":5501,"close":5690,"volume":335693,"rsi_14":31.28,"sma_20":5970.75,"sma_60":5481.58,"sma_120":5207.54},{"date":"2025-04-30","open":5670,"high":5789,"low":5451,"close":5501,"volume":238559,"rsi_14":21.13,"sma_20":6005.5,"sma_60":5488.08,"sma_120":5196.12},{"date":"2025-05-02","open":5630,"high":5670,"low":5163,"close":5163,"volume":165810,"rsi_14":19.25,"sma_20":6014.5,"sma_60":5490.08,"sma_120":5182.96},{"date":"2025-05-07","open":5292,"high":5680,"low":5262,"close":5322,"volume":385947,"rsi_14":20.37,"sma_20":6009.5,"sma_60":5488.75,"sma_120":5181.71},{"date":"2025-05-08","open":5342,"high":5809,"low":5312,"close":5411,"volume":556768,"rsi_14":25.85,"sma_20":6019.0,"sma_60":5490.92,"sma_120":5183.38},{"date":"2025-05-09","open":5411,"high":5551,"low":5282,"close":5362,"volume":259355,"rsi_14":24.52,"sma_20":5947.5,"sma_60":5491.92,"sma_120":5183.54},{"date":"2025-05-12","open":5819,"high":6655,"low":5551,"close":6227,"volume":3204431,"rsi_14":54.12,"sma_20":5938.0,"sma_60":5506.08,"sma_120":5190.71},{"date":"2025-05-13","open":6227,"high":6297,"low":5610,"close":5660,"volume":739961,"rsi_14":44.37,"sma_20":5890.0,"sma_60":5513.08,"sma_120":5192.79},{"date":"2025-05-14","open":5580,"high":5580,"low":5381,"close":5491,"volume":251022,"rsi_14":40.62,"sma_20":5841.0,"sma_60":5517.58,"sma_120":5195.21},{"date":"2025-05-15","open":5511,"high":5511,"low":5342,"close":5352,"volume":98358,"rsi_14":41.4,"sma_20":5778.5,"sma_60":5519.25,"sma_120":5197.62},{"date":"2025-05-16","open":5441,"high":5670,"low":5312,"close":5352,"volume":356886,"rsi_14":41.53,"sma_20":5726.0,"sma_60":5519.75,"sma_120":5199.88},{"date":"2025-05-19","open":5421,"high":5511,"low":5342,"close":5511,"volume":129085,"rsi_14":45.91,"sma_20":5680.5,"sma_60":5522.08,"sma_120":5203.88},{"date":"2025-05-20","open":5411,"high":5670,"low":5372,"close":5570,"volume":212944,"rsi_14":46.58,"sma_20":5658.0,"sma_60":5524.92,"sma_120":5208.38},{"date":"2025-05-21","open":5521,"high":5640,"low":5511,"close":5570,"volume":107539,"rsi_14":50.68,"sma_20":5636.0,"sma_60":5526.08,"sma_120":5213.04},{"date":"2025-05-22","open":5541,"high":5710,"low":5511,"close":5570,"volume":121475,"rsi_14":47.86,"sma_20":5610.0,"sma_60":5529.58,"sma_120":5216.12},{"date":"2025-05-23","open":5541,"high":5710,"low":5511,"close":5590,"volume":93580,"rsi_14":51.71,"sma_20":5595.0,"sma_60":5532.08,"sma_120":5220.71},{"date":"2025-05-26","open":5580,"high":5630,"low":5501,"close":5610,"volume":66085,"rsi_14":59.74,"sma_20":5581.5,"sma_60":5534.75,"sma_120":5225.96},{"date":"2025-05-27","open":5620,"high":5700,"low":5590,"close":5610,"volume":72988,"rsi_14":56.74,"sma_20":5573.5,"sma_60":5538.92,"sma_120":5229.62},{"date":"2025-05-28","open":5620,"high":5769,"low":5600,"close":5680,"volume":101825,"rsi_14":56.34,"sma_20":5568.0,"sma_60":5542.08,"sma_120":5234.54},{"date":"2025-05-29","open":5680,"high":5839,"low":5680,"close":5819,"volume":108955,"rsi_14":60.36,"sma_20":5582.5,"sma_60":5553.42,"sma_120":5241.29},{"date":"2025-05-30","open":5849,"high":5924,"low":5789,"close":5829,"volume":118198,"rsi_14":35.29,"sma_20":5589.5,"sma_60":5566.75,"sma_120":5247.71},{"date":"2025-06-02","open":5819,"high":5919,"low":5710,"close":5869,"volume":135322,"rsi_14":62.65,"sma_20":5608.0,"sma_60":5577.42,"sma_120":5255.71},{"date":"2025-06-04","open":5869,"high":6108,"low":5819,"close":6058,"volume":128816,"rsi_14":83.53,"sma_20":5653.0,"sma_60":5591.75,"sma_120":5266.71},{"date":"2025-06-05","open":6058,"high":6356,"low":6028,"close":6227,"volume":174458,"rsi_14":100.0,"sma_20":5698.5,"sma_60":5610.25,"sma_120":5278.29},{"date":"2025-06-09","open":6267,"high":6645,"low":6227,"close":6625,"volume":316177,"rsi_14":100.0,"sma_20":5759.5,"sma_60":5634.58,"sma_120":5293.71},{"date":"2025-06-10","open":6764,"high":6834,"low":6535,"close":6834,"volume":241174,"rsi_14":100.0,"sma_20":5833.5,"sma_60":5664.58,"sma_120":5311.71},{"date":"2025-06-11","open":6844,"high":7112,"low":6714,"close":7063,"volume":335092,"rsi_14":100.0,"sma_20":5875.5,"sma_60":5697.58,"sma_120":5333.79},{"date":"2025-06-12","open":7063,"high":7172,"low":6953,"close":6953,"volume":132155,"rsi_14":93.17,"sma_20":5940.5,"sma_60":5730.42,"sma_120":5358.08},{"date":"2025-06-13","open":6953,"high":7072,"low":6864,"close":7003,"volume":182745,"rsi_14":93.37,"sma_20":6016.5,"sma_60":5762.42,"sma_120":5379.88},{"date":"2025-06-16","open":6903,"high":7799,"low":6903,"close":7799,"volume":340535,"rsi_14":95.49,"sma_20":6139.5,"sma_60":5806.75,"sma_120":5405.83},{"date":"2025-06-17","open":7809,"high":8057,"low":7560,"close":8037,"volume":163659,"rsi_14":95.86,"sma_20":6274.5,"sma_60":5854.08,"sma_120":5433.67},{"date":"2025-06-18","open":8057,"high":8177,"low":7659,"close":8107,"volume":147503,"rsi_14":95.97,"sma_20":6405.0,"sma_60":5902.08,"sma_120":5461.88},{"date":"2025-06-19","open":8137,"high":8326,"low":7838,"close":8027,"volume":122788,"rsi_14":93.07,"sma_20":6528.5,"sma_60":5949.75,"sma_120":5489.67},{"date":"2025-06-20","open":8008,"high":8216,"low":7699,"close":7759,"volume":149148,"rsi_14":83.97,"sma_20":6638.5,"sma_60":5993.08,"sma_120":5514.33},{"date":"2025-06-23","open":7749,"high":7898,"low":7600,"close":7789,"volume":336033,"rsi_14":84.08,"sma_20":6750.0,"sma_60":6036.92,"sma_120":5539.21},{"date":"2025-06-24","open":7809,"high":8057,"low":7719,"close":8008,"volume":134689,"rsi_14":85.02,"sma_20":6871.5,"sma_60":6083.08,"sma_120":5566.12},{"date":"2025-06-25","open":8057,"high":8057,"low":7819,"close":7908,"volume":46913,"rsi_14":81.21,"sma_20":6987.0,"sma_60":6129.25,"sma_120":5592.46},{"date":"2025-06-26","open":7958,"high":8057,"low":7639,"close":7709,"volume":90858,"rsi_14":74.75,"sma_20":7092.5,"sma_60":6172.25,"sma_120":5617.25},{"date":"2025-06-27","open":7709,"high":7868,"low":7639,"close":7828,"volume":110299,"rsi_14":72.16,"sma_20":7200.5,"sma_60":6220.58,"sma_120":5643.04},{"date":"2025-06-30","open":7868,"high":8953,"low":7819,"close":8754,"volume":903777,"rsi_14":77.97,"sma_20":7348.0,"sma_60":6288.75,"sma_120":5677.29},{"date":"2025-07-01","open":8754,"high":10305,"low":8674,"close":9947,"volume":614332,"rsi_14":82.81,"sma_20":7555.0,"sma_60":6371.75,"sma_120":5722.08},{"date":"2025-07-02","open":9818,"high":9868,"low":9161,"close":9420,"volume":145246,"rsi_14":75.62,"sma_20":7733.5,"sma_60":6449.0,"sma_120":5762.46},{"date":"2025-07-03","open":9400,"high":9490,"low":8953,"close":8992,"volume":114544,"rsi_14":69.16,"sma_20":7881.0,"sma_60":6516.17,"sma_120":5800.38},{"date":"2025-07-04","open":9082,"high":9102,"low":8614,"close":8674,"volume":97493,"rsi_14":59.28,"sma_20":8004.0,"sma_60":6570.67,"sma_120":5834.88},{"date":"2025-07-07","open":8754,"high":8754,"low":8405,"close":8644,"volume":49516,"rsi_14":56.73,"sma_20":8105.5,"sma_60":6628.0,"sma_120":5868.54},{"date":"2025-07-08","open":8565,"high":8773,"low":8515,"close":8773,"volume":42497,"rsi_14":57.3,"sma_20":8203.0,"sma_60":6661.33,"sma_120":5903.17},{"date":"2025-07-09","open":8754,"high":8823,"low":8525,"close":8694,"volume":80944,"rsi_14":57.3,"sma_20":8285.0,"sma_60":6699.5,"sma_120":5937.17},{"date":"2025-07-10","open":8734,"high":8863,"low":8515,"close":8584,"volume":37129,"rsi_14":59.37,"sma_20":8367.0,"sma_60":6732.5,"sma_120":5970.92},{"date":"2025-07-11","open":8644,"high":8644,"low":8256,"close":8386,"volume":113347,"rsi_14":56.52,"sma_20":8436.5,"sma_60":6764.67,"sma_120":6002.75},{"date":"2025-07-14","open":8565,"high":8565,"low":8286,"close":8415,"volume":20620,"rsi_14":54.65,"sma_20":8467.5,"sma_60":6795.17,"sma_120":6035.42},{"date":"2025-07-15","open":8376,"high":8565,"low":8117,"close":8226,"volume":33774,"rsi_14":53.56,"sma_20":8477.0,"sma_60":6825.83,"sma_120":6066.33},{"date":"2025-07-16","open":8356,"high":8356,"low":8197,"close":8226,"volume":29887,"rsi_14":56.05,"sma_20":8483.0,"sma_60":6856.17,"sma_120":6097.25},{"date":"2025-07-17","open":8226,"high":8306,"low":8167,"close":8286,"volume":31210,"rsi_14":55.42,"sma_20":8496.0,"sma_60":6894.17,"sma_120":6128.62},{"date":"2025-07-18","open":8326,"high":8326,"low":7958,"close":8256,"volume":42435,"rsi_14":42.51,"sma_20":8521.0,"sma_60":6931.83,"sma_120":6160.46},{"date":"2025-07-21","open":8177,"high":8177,"low":7928,"close":8008,"volume":22947,"rsi_14":9.21,"sma_20":8532.0,"sma_60":6964.0,"sma_120":6190.0},{"date":"2025-07-22","open":8137,"high":8137,"low":7779,"close":7848,"volume":39045,"rsi_14":10.89,"sma_20":8524.0,"sma_60":6996.83,"sma_120":6218.5},{"date":"2025-07-23","open":7858,"high":8336,"low":7709,"close":8197,"volume":74133,"rsi_14":29.38,"sma_20":8538.5,"sma_60":7035.67,"sma_120":6250.38},{"date":"2025-07-24","open":8236,"high":8296,"low":7988,"close":8147,"volume":34542,"rsi_14":34.13,"sma_20":8560.5,"sma_60":7075.5,"sma_120":6270.88},{"date":"2025-07-25","open":8077,"high":8545,"low":7968,"close":8475,"volume":98969,"rsi_14":45.69,"sma_20":8593.0,"sma_60":7120.5,"sma_120":6295.88},{"date":"2025-07-28","open":8525,"high":8565,"low":8087,"close":8107,"volume":47973,"rsi_14":34.84,"sma_20":8560.5,"sma_60":7163.67,"sma_120":6316.46},{"date":"2025-07-29","open":8107,"high":8167,"low":7928,"close":8008,"volume":19970,"rsi_14":34.53,"sma_20":8463.0,"sma_60":7202.5,"sma_120":6342.04},{"date":"2025-07-30","open":8057,"high":8376,"low":7888,"close":8047,"volume":57331,"rsi_14":37.5,"sma_20":8394.0,"sma_60":7245.17,"sma_120":6366.62},{"date":"2025-07-31","open":8037,"high":8306,"low":7908,"close":8187,"volume":17262,"rsi_14":45.24,"sma_20":8353.5,"sma_60":7295.83,"sma_120":6392.96},{"date":"2025-08-01","open":8127,"high":8147,"low":7799,"close":7809,"volume":57358,"rsi_14":37.55,"sma_20":8310.0,"sma_60":7337.5,"sma_120":6413.12},{"date":"2025-08-04","open":8047,"high":8157,"low":7848,"close":8087,"volume":30033,"rsi_14":47.24,"sma_20":8282.0,"sma_60":7382.33,"sma_120":6436.62},{"date":"2025-08-05","open":8236,"high":8505,"low":7958,"close":8197,"volume":38718,"rsi_14":49.43,"sma_20":8253.0,"sma_60":7429.83,"sma_120":6460.88},{"date":"2025-08-06","open":8197,"high":8525,"low":8107,"close":8366,"volume":39846,"rsi_14":51.45,"sma_20":8236.5,"sma_60":7465.67,"sma_120":6485.88},{"date":"2025-08-07","open":8276,"high":8515,"low":8137,"close":8316,"volume":34484,"rsi_14":51.08,"sma_20":8223.0,"sma_60":7510.17,"sma_120":6511.62},{"date":"2025-08-08","open":8266,"high":8445,"low":8206,"close":8386,"volume":42402,"rsi_14":57.31,"sma_20":8223.0,"sma_60":7558.67,"sma_120":6538.12},{"date":"2025-08-11","open":8555,"high":8555,"low":7928,"close":8157,"volume":21840,"rsi_14":55.81,"sma_20":8210.0,"sma_60":7605.67,"sma_120":6562.46},{"date":"2025-08-12","open":8236,"high":8346,"low":8147,"close":8157,"volume":27996,"rsi_14":49.14,"sma_20":8206.5,"sma_60":7652.67,"sma_120":6586.21},{"date":"2025-08-13","open":8157,"high":8505,"low":7958,"close":8226,"volume":200667,"rsi_14":51.71,"sma_20":8206.5,"sma_60":7698.17,"sma_120":6610.12},{"date":"2025-08-14","open":8226,"high":8435,"low":8157,"close":8395,"volume":41285,"rsi_14":48.17,"sma_20":8212.0,"sma_60":7745.5,"sma_120":6635.21},{"date":"2025-08-18","open":8425,"high":8505,"low":8256,"close":8386,"volume":22781,"rsi_14":57.69,"sma_20":8218.5,"sma_60":7792.67,"sma_120":6659.38},{"date":"2025-08-19","open":8326,"high":8505,"low":8326,"close":8455,"volume":25056,"rsi_14":62.57,"sma_20":8241.0,"sma_60":7841.0,"sma_120":6685.29},{"date":"2025-08-20","open":8505,"high":8555,"low":8077,"close":8415,"volume":45912,"rsi_14":60.34,"sma_20":8269.5,"sma_60":7888.33,"sma_120":6710.21},{"date":"2025-08-21","open":8346,"high":8555,"low":8226,"close":8376,"volume":23028,"rsi_14":55.62,"sma_20":8278.5,"sma_60":7934.67,"sma_120":6734.71},{"date":"2025-08-22","open":8266,"high":8505,"low":8197,"close":8435,"volume":60832,"rsi_14":72.99,"sma_20":8293.0,"sma_60":7982.0,"sma_120":6760.46},{"date":"2025-08-25","open":8435,"high":8913,"low":8386,"close":8873,"volume":54046,"rsi_14":75.82,"sma_20":8313.0,"sma_60":8035.5,"sma_120":6788.79},{"date":"2025-08-26","open":8903,"high":8903,"low":8545,"close":8803,"volume":38999,"rsi_14":70.47,"sma_20":8348.0,"sma_60":8085.5,"sma_120":6819.46},{"date":"2025-08-27","open":8754,"high":8833,"low":8584,"close":8793,"volume":27426,"rsi_14":66.17,"sma_20":8387.5,"sma_60":8135.17,"sma_120":6850.96},{"date":"2025-08-28","open":8793,"high":9311,"low":8694,"close":9191,"volume":55483,"rsi_14":76.19,"sma_20":8445.0,"sma_60":8190.83,"sma_120":6884.12},{"date":"2025-08-29","open":9340,"high":9400,"low":9052,"close":9102,"volume":40084,"rsi_14":71.18,"sma_20":8491.0,"sma_60":8241.83,"sma_120":6916.79},{"date":"2025-09-01","open":9022,"high":9450,"low":8992,"close":9022,"volume":36112,"rsi_14":78.06,"sma_20":8552.0,"sma_60":8288.67,"sma_120":6949.46},{"date":"2025-09-02","open":8953,"high":9201,"low":8783,"close":9062,"volume":25586,"rsi_14":78.62,"sma_20":8601.0,"sma_60":8329.5,"sma_120":6982.04},{"date":"2025-09-03","open":8992,"high":9420,"low":8664,"close":9112,"volume":37766,"rsi_14":78.34,"sma_20":8647.0,"sma_60":8367.67,"sma_120":7016.12},{"date":"2025-09-04","open":9112,"high":9251,"low":8863,"close":9072,"volume":12448,"rsi_14":73.61,"sma_20":8682.5,"sma_60":8401.33,"sma_120":7049.46},{"date":"2025-09-05","open":9052,"high":9102,"low":8843,"close":8992,"volume":19754,"rsi_14":70.2,"sma_20":8716.5,"sma_60":8435.5,"sma_120":7082.96},{"date":"2025-09-08","open":8873,"high":9132,"low":8873,"close":8992,"volume":14370,"rsi_14":68.75,"sma_20":8747.0,"sma_60":8468.83,"sma_120":7115.62},{"date":"2025-09-09","open":8873,"high":9052,"low":8873,"close":9012,"volume":12228,"rsi_14":71.13,"sma_20":8790.0,"sma_60":8489.17,"sma_120":7147.96},{"date":"2025-09-10","open":8972,"high":9012,"low":8555,"close":9002,"volume":56491,"rsi_14":72.66,"sma_20":8832.5,"sma_60":8505.33,"sma_120":7179.71},{"date":"2025-09-11","open":8933,"high":8943,"low":8833,"close":8923,"volume":15121,"rsi_14":67.38,"sma_20":8867.5,"sma_60":8519.0,"sma_120":7210.54},{"date":"2025-09-12","open":9052,"high":9649,"low":8953,"close":9161,"volume":266868,"rsi_14":61.98,"sma_20":8906.0,"sma_60":8538.0,"sma_120":7243.88},{"date":"2025-09-15","open":9161,"high":9420,"low":8853,"close":9350,"volume":31506,"rsi_14":70.68,"sma_20":8954.5,"sma_60":8564.67,"sma_120":7278.88},{"date":"2025-09-16","open":9261,"high":9430,"low":9161,"close":9301,"volume":30871,"rsi_14":68.61,"sma_20":8997.0,"sma_60":8590.0,"sma_120":7313.46},{"date":"2025-09-17","open":9191,"high":9331,"low":9002,"close":9002,"volume":17095,"rsi_14":42.52,"sma_20":9026.5,"sma_60":8606.67,"sma_120":7344.88},{"date":"2025-09-18","open":8902,"high":9030,"low":8705,"close":8833,"volume":23529,"rsi_14":43.55,"sma_20":9055.0,"sma_60":8624.0,"sma_120":7376.62},{"date":"2025-09-19","open":9250,"high":9250,"low":8640,"close":8660,"volume":28163,"rsi_14":36.24,"sma_20":9064.0,"sma_60":8639.17,"sma_120":7405.71},{"date":"2025-09-22","open":8614,"high":8953,"low":8525,"close":8873,"volume":22680,"rsi_14":44.44,"sma_20":9064.0,"sma_60":8656.67,"sma_120":7438.62},{"date":"2025-09-23","open":8793,"high":8853,"low":8555,"close":8724,"volume":18057,"rsi_14":39.23,"sma_20":9060.0,"sma_60":8656.17,"sma_120":7472.46},{"date":"2025-09-24","open":8654,"high":8654,"low":8306,"close":8594,"volume":28396,"rsi_14":37.37,"sma_20":9050.0,"sma_60":8633.5,"sma_120":7502.62},{"date":"2025-09-25","open":8594,"high":8594,"low":8366,"close":8535,"volume":14666,"rsi_14":37.77,"sma_20":9017.0,"sma_60":8618.67,"sma_120":7533.83},{"date":"2025-09-26","open":8445,"high":8594,"low":8356,"close":8405,"volume":19326,"rsi_14":35.32,"sma_20":8982.0,"sma_60":8608.83,"sma_120":7562.5},{"date":"2025-09-29","open":8405,"high":8584,"low":8405,"close":8445,"volume":13069,"rsi_14":35.96,"sma_20":8953.0,"sma_60":8605.0,"sma_120":7587.83},{"date":"2025-09-30","open":8584,"high":8584,"low":8376,"close":8435,"volume":9613,"rsi_14":35.96,"sma_20":8921.5,"sma_60":8601.5,"sma_120":7614.75},{"date":"2025-10-01","open":8405,"high":9211,"low":8386,"close":9042,"volume":102484,"rsi_14":52.34,"sma_20":8918.0,"sma_60":8606.0,"sma_120":7633.67},{"date":"2025-10-02","open":8874,"high":9072,"low":8725,"close":9062,"volume":37291,"rsi_14":48.52,"sma_20":8919.0,"sma_60":8612.67,"sma_120":7656.08},{"date":"2025-10-10","open":9092,"high":9271,"low":8992,"close":9251,"volume":41197,"rsi_14":47.86,"sma_20":8932.0,"sma_60":8623.83,"sma_120":7678.17},{"date":"2025-10-13","open":9211,"high":9311,"low":9112,"close":9231,"volume":20832,"rsi_14":48.48,"sma_20":8944.0,"sma_60":8638.0,"sma_120":7701.33},{"date":"2025-10-14","open":9241,"high":9301,"low":9211,"close":9281,"volume":39504,"rsi_14":56.8,"sma_20":8957.5,"sma_60":8652.5,"sma_120":7723.83},{"date":"2025-10-15","open":9311,"high":9400,"low":8913,"close":9171,"volume":90821,"rsi_14":55.45,"sma_20":8966.0,"sma_60":8668.33,"sma_120":7747.08},{"date":"2025-10-16","open":9132,"high":9261,"low":8992,"close":9132,"volume":19887,"rsi_14":64.29,"sma_20":8976.5,"sma_60":8683.5,"sma_120":7769.83},{"date":"2025-10-17","open":9032,"high":9122,"low":8754,"close":8764,"volume":64165,"rsi_14":47.15,"sma_20":8956.5,"sma_60":8691.5,"sma_120":7792.83},{"date":"2025-10-20","open":8783,"high":8853,"low":8545,"close":8843,"volume":15781,"rsi_14":53.23,"sma_20":8931.0,"sma_60":8701.33,"sma_120":7816.58},{"date":"2025-10-21","open":8734,"high":8823,"low":8575,"close":8575,"volume":25354,"rsi_14":49.5,"sma_20":8894.5,"sma_60":8710.83,"sma_120":7837.42},{"date":"2025-10-22","open":8624,"high":8933,"low":8495,"close":8853,"volume":23375,"rsi_14":57.21,"sma_20":8887.0,"sma_60":8727.67,"sma_120":7862.25},{"date":"2025-10-23","open":8843,"high":9142,"low":8604,"close":9002,"volume":35714,"rsi_14":63.39,"sma_20":8890.0,"sma_60":8741.17,"sma_120":7888.42},{"date":"2025-10-24","open":9052,"high":9052,"low":8793,"close":8972,"volume":24827,"rsi_14":61.88,"sma_20":8908.0,"sma_60":8755.0,"sma_120":7915.25},{"date":"2025-10-27","open":8982,"high":9072,"low":8654,"close":8773,"volume":71579,"rsi_14":57.02,"sma_20":8903.0,"sma_60":8760.0,"sma_120":7940.25},{"date":"2025-10-28","open":8773,"high":8903,"low":8684,"close":8843,"volume":9709,"rsi_14":44.68,"sma_20":8909.0,"sma_60":8772.33,"sma_120":7968.0},{"date":"2025-10-29","open":8754,"high":8823,"low":8674,"close":8813,"volume":10611,"rsi_14":42.47,"sma_20":8920.0,"sma_60":8785.83,"sma_120":7994.17},{"date":"2025-10-30","open":8923,"high":8923,"low":8584,"close":8724,"volume":32810,"rsi_14":35.2,"sma_20":8929.5,"sma_60":8797.17,"sma_120":8021.17},{"date":"2025-10-31","open":8654,"high":8843,"low":8505,"close":8584,"volume":17291,"rsi_14":32.98,"sma_20":8938.5,"sma_60":8803.83,"sma_120":8049.83},{"date":"2025-11-03","open":8584,"high":8594,"low":8067,"close":8067,"volume":25042,"rsi_14":24.37,"sma_20":8919.5,"sma_60":8808.17,"sma_120":8072.83},{"date":"2025-11-04","open":8256,"high":8256,"low":7460,"close":8097,"volume":30360,"rsi_14":26.52,"sma_20":8902.5,"sma_60":8808.33,"sma_120":8095.33},{"date":"2025-11-05","open":8415,"high":8415,"low":7580,"close":8137,"volume":29027,"rsi_14":28.26,"sma_20":8857.0,"sma_60":8807.33,"sma_120":8118.58},{"date":"2025-11-06","open":8157,"high":8744,"low":7978,"close":8545,"volume":47151,"rsi_14":45.3,"sma_20":8829.5,"sma_60":8810.33,"sma_120":8138.0},{"date":"2025-11-07","open":8425,"high":8425,"low":8177,"close":8366,"volume":14338,"rsi_14":40.16,"sma_20":8785.0,"sma_60":8811.17,"sma_120":8160.67},{"date":"2025-11-10","open":8535,"high":8953,"low":8266,"close":8545,"volume":16741,"rsi_14":49.36,"sma_20":8750.5,"sma_60":8813.83,"sma_120":8186.25},{"date":"2025-11-11","open":8744,"high":8823,"low":8525,"close":8674,"volume":13569,"rsi_14":45.91,"sma_20":8720.0,"sma_60":8822.5,"sma_120":8214.08},{"date":"2025-11-12","open":8793,"high":8793,"low":8584,"close":8734,"volume":6149,"rsi_14":43.6,"sma_20":8698.0,"sma_60":8832.17,"sma_120":8242.42},{"date":"2025-11-13","open":8704,"high":8704,"low":8614,"close":8694,"volume":3004,"rsi_14":43.4,"sma_20":8676.0,"sma_60":8840.0,"sma_120":8269.08},{"date":"2025-11-14","open":8694,"high":8714,"low":8455,"close":8515,"volume":11986,"rsi_14":43.81,"sma_20":8663.5,"sma_60":8842.0,"sma_120":8293.75},{"date":"2025-11-17","open":8515,"high":8515,"low":8395,"close":8475,"volume":3099,"rsi_14":41.06,"sma_20":8645.0,"sma_60":8843.5,"sma_120":8318.08},{"date":"2025-11-18","open":8465,"high":8475,"low":8077,"close":8276,"volume":5385,"rsi_14":37.95,"sma_20":8630.0,"sma_60":8840.5,"sma_120":8340.75},{"date":"2025-11-19","open":8276,"high":10743,"low":8087,"close":9370,"volume":1821461,"rsi_14":60.0,"sma_20":8656.0,"sma_60":8856.5,"sma_120":8372.42},{"date":"2025-11-20","open":8992,"high":9181,"low":8505,"close":8724,"volume":564727,"rsi_14":51.86,"sma_20":8642.0,"sma_60":8862.33,"sma_120":8398.5},{"date":"2025-11-21","open":9350,"high":9689,"low":8306,"close":8376,"volume":765964,"rsi_14":54.32,"sma_20":8612.0,"sma_60":8861.33,"sma_120":8421.67},{"date":"2025-11-24","open":8376,"high":8376,"low":7958,"close":7958,"volume":142454,"rsi_14":48.24,"sma_20":8571.0,"sma_60":8846.0,"sma_120":8440.75},{"date":"2025-11-25","open":8017,"high":8047,"low":7560,"close":7649,"volume":126144,"rsi_14":44.24,"sma_20":8511.0,"sma_60":8826.67,"sma_120":8456.08},{"date":"2025-11-26","open":7659,"high":7779,"low":7510,"close":7659,"volume":120796,"rsi_14":38.44,"sma_20":8453.0,"sma_60":8807.67,"sma_120":8471.42},{"date":"2025-11-27","open":7689,"high":8087,"low":7580,"close":8067,"volume":126007,"rsi_14":46.32,"sma_20":8420.0,"sma_60":8788.83,"sma_120":8489.83},{"date":"2025-11-28","open":7978,"high":8604,"low":7978,"close":8515,"volume":125851,"rsi_14":49.66,"sma_20":8416.5,"sma_60":8779.0,"sma_120":8510.42},{"date":"2025-12-01","open":8465,"high":8515,"low":8236,"close":8286,"volume":25789,"rsi_14":45.62,"sma_20":8427.5,"sma_60":8766.67,"sma_120":8527.67},{"date":"2025-12-02","open":8177,"high":8356,"low":8167,"close":8326,"volume":14132,"rsi_14":45.37,"sma_20":8439.0,"sma_60":8754.33,"sma_120":8541.92},{"date":"2025-12-03","open":8326,"high":8793,"low":8286,"close":8694,"volume":92778,"rsi_14":50.0,"sma_20":8467.0,"sma_60":8747.33,"sma_120":8557.5},{"date":"2025-12-04","open":8684,"high":8704,"low":8555,"close":8704,"volume":30844,"rsi_14":52.07,"sma_20":8475.0,"sma_60":8741.17,"sma_120":8571.25},{"date":"2025-12-05","open":8694,"high":8694,"low":8356,"close":8425,"volume":38127,"rsi_14":49.48,"sma_20":8478.0,"sma_60":8731.67,"sma_120":8583.58},{"date":"2025-12-08","open":8336,"high":8783,"low":8177,"close":8177,"volume":22710,"rsi_14":48.98,"sma_20":8459.5,"sma_60":8718.0,"sma_120":8593.42},{"date":"2025-12-09","open":8107,"high":8147,"low":7978,"close":8027,"volume":15271,"rsi_14":32.82,"sma_20":8427.0,"sma_60":8701.5,"sma_120":8595.33},{"date":"2025-12-10","open":7968,"high":8246,"low":7898,"close":8197,"volume":32030,"rsi_14":42.32,"sma_20":8400.0,"sma_60":8688.0,"sma_120":8596.67},{"date":"2025-12-11","open":8346,"high":8584,"low":8177,"close":8455,"volume":49730,"rsi_14":51.19,"sma_20":8388.0,"sma_60":8680.17,"sma_120":8599.58},{"date":"2025-12-12","open":9092,"high":9151,"low":8435,"close":8575,"volume":153927,"rsi_14":60.13,"sma_20":8391.0,"sma_60":8670.33,"sma_120":8604.17},{"date":"2025-12-15","open":9500,"high":9500,"low":8773,"close":8953,"volume":376273,"rsi_14":70.93,"sma_20":8415.0,"sma_60":8663.67,"sma_120":8614.17},{"date":"2025-12-16","open":8953,"high":9102,"low":8535,"close":8953,"volume":124223,"rsi_14":70.83,"sma_20":8449.0,"sma_60":8657.83,"sma_120":8623.92},{"date":"2025-12-17","open":9002,"high":9191,"low":8813,"close":8913,"volume":100113,"rsi_14":65.45,"sma_20":8426.0,"sma_60":8656.33,"sma_120":8631.5},{"date":"2025-12-18","open":8913,"high":9201,"low":8833,"close":9102,"volume":107928,"rsi_14":61.85,"sma_20":8445.0,"sma_60":8659.0,"sma_120":8641.5},{"date":"2025-12-19","open":9102,"high":9171,"low":8992,"close":9032,"volume":46864,"rsi_14":66.09,"sma_20":8478.0,"sma_60":8666.0,"sma_120":8652.58},{"date":"2025-12-22","open":9171,"high":9331,"low":9112,"close":9261,"volume":61669,"rsi_14":68.65,"sma_20":8543.5,"sma_60":8672.5,"sma_120":8664.58},{"date":"2025-12-23","open":9171,"high":9480,"low":9171,"close":9470,"volume":60923,"rsi_14":66.53,"sma_20":8635.0,"sma_60":8685.0,"sma_120":8670.58},{"date":"2025-12-24","open":9470,"high":9470,"low":9311,"close":9460,"volume":36239,"rsi_14":66.1,"sma_20":8725.5,"sma_60":8699.5,"sma_120":8666.5},{"date":"2025-12-26","open":9450,"high":9490,"low":9102,"close":9430,"volume":50561,"rsi_14":73.93,"sma_20":8794.0,"sma_60":8714.5,"sma_120":8666.58},{"date":"2025-12-29","open":9480,"high":9480,"low":9100,"close":9200,"volume":44203,"rsi_14":72.9,"sma_20":8826.0,"sma_60":8727.0,"sma_120":8667.92},{"date":"2025-12-30","open":9150,"high":9250,"low":8970,"close":9210,"volume":21996,"rsi_14":78.5,"sma_20":8870.0,"sma_60":8739.0,"sma_120":8672.0},{"date":"2026-01-02","open":9210,"high":9320,"low":9030,"close":9290,"volume":53771,"rsi_14":77.49,"sma_20":8916.0,"sma_60":8752.5,"sma_120":8677.0},{"date":"2026-01-05","open":9280,"high":9310,"low":8900,"close":8930,"volume":49617,"rsi_14":60.7,"sma_20":8925.5,"sma_60":8749.83,"sma_120":8677.92},{"date":"2026-01-06","open":8940,"high":9260,"low":8870,"close":8870,"volume":61238,"rsi_14":56.41,"sma_20":8931.5,"sma_60":8745.33,"sma_120":8679.0},{"date":"2026-01-07","open":8950,"high":8950,"low":8730,"close":8850,"volume":56399,"rsi_14":45.28,"sma_20":8950.5,"sma_60":8737.83,"sma_120":8680.83},{"date":"2026-01-08","open":8850,"high":9090,"low":8470,"close":9000,"volume":116088,"rsi_14":50.0,"sma_20":8989.5,"sma_60":8733.17,"sma_120":8685.58},{"date":"2026-01-09","open":8990,"high":9500,"low":8990,"close":9270,"volume":103310,"rsi_14":57.87,"sma_20":9049.5,"sma_60":8732.17,"sma_120":8692.33},{"date":"2026-01-12","open":9270,"high":9270,"low":9050,"close":9270,"volume":38963,"rsi_14":53.37,"sma_20":9101.0,"sma_60":8733.0,"sma_120":8700.67},{"date":"2026-01-13","open":9270,"high":9270,"low":8930,"close":8930,"volume":28025,"rsi_14":46.34,"sma_20":9122.5,"sma_60":8728.83,"sma_120":8706.17},{"date":"2026-01-14","open":8930,"high":9180,"low":8800,"close":9030,"volume":25455,"rsi_14":42.71,"sma_20":9143.0,"sma_60":8732.5,"sma_120":8712.0},{"date":"2026-01-15","open":9020,"high":9350,"low":8930,"close":9130,"volume":64161,"rsi_14":39.23,"sma_20":9149.5,"sma_60":8736.5,"sma_120":8718.92},{"date":"2026-01-16","open":9130,"high":9210,"low":8900,"close":9010,"volume":32665,"rsi_14":37.57,"sma_20":9152.5,"sma_60":8744.83,"sma_120":8726.92},{"date":"2026-01-19","open":9010,"high":9050,"low":8860,"close":9040,"volume":45541,"rsi_14":45.12,"sma_20":9147.0,"sma_60":8744.67,"sma_120":8736.5},{"date":"2026-01-20","open":9040,"high":9060,"low":8860,"close":9040,"volume":52710,"rsi_14":44.79,"sma_20":9145.0,"sma_60":8745.0,"sma_120":8743.17},{"date":"2026-01-21","open":9000,"high":9000,"low":8510,"close":8740,"volume":76402,"rsi_14":35.14,"sma_20":9116.5,"sma_60":8743.67,"sma_120":8747.75},{"date":"2026-01-22","open":8740,"high":9270,"low":8680,"close":9090,"volume":117263,"rsi_14":54.35,"sma_20":9095.0,"sma_60":8747.0,"sma_120":8752.5},{"date":"2026-01-23","open":9040,"high":9450,"low":8860,"close":9300,"volume":69684,"rsi_14":60.8,"sma_20":9084.5,"sma_60":8754.33,"sma_120":8762.08},{"date":"2026-01-26","open":9300,"high":9500,"low":9230,"close":9500,"volume":69833,"rsi_14":64.98,"sma_20":9085.5,"sma_60":8766.5,"sma_120":8774.17},{"date":"2026-01-27","open":9610,"high":9790,"low":9420,"close":9420,"volume":236737,"rsi_14":60.0,"sma_20":9096.5,"sma_60":8779.67,"sma_120":8785.25},{"date":"2026-01-28","open":9450,"high":9460,"low":8980,"close":9130,"volume":97132,"rsi_14":46.7,"sma_20":9092.5,"sma_60":8796.67,"sma_120":8792.75},{"date":"2026-01-29","open":9160,"high":9740,"low":8690,"close":8900,"volume":290994,"rsi_14":42.13,"sma_20":9073.0,"sma_60":8809.33,"sma_120":8801.5},{"date":"2026-01-30","open":8920,"high":8920,"low":8400,"close":8450,"volume":164710,"rsi_14":40.24,"sma_20":9049.0,"sma_60":8813.83,"sma_120":8804.17},{"date":"2026-02-02","open":8450,"high":8480,"low":8150,"close":8190,"volume":80674,"rsi_14":33.97,"sma_20":9015.0,"sma_60":8807.17,"sma_120":8803.75},{"date":"2026-02-03","open":8360,"high":9120,"low":8230,"close":9090,"volume":183573,"rsi_14":49.42,"sma_20":9027.0,"sma_60":8818.5,"sma_120":8809.42},{"date":"2026-02-04","open":9010,"high":9900,"low":8850,"close":9850,"volume":261381,"rsi_14":60.34,"sma_20":9069.5,"sma_60":8832.5,"sma_120":8821.83},{"date":"2026-02-05","open":9810,"high":9810,"low":8940,"close":9240,"volume":118521,"rsi_14":52.46,"sma_20":9068.0,"sma_60":8843.33,"sma_120":8828.58},{"date":"2026-02-06","open":9270,"high":9270,"low":8620,"close":9160,"volume":58864,"rsi_14":51.27,"sma_20":9062.5,"sma_60":8850.67,"sma_120":8836.58},{"date":"2026-02-09","open":9400,"high":9530,"low":9220,"close":9390,"volume":55906,"rsi_14":53.54,"sma_20":9085.5,"sma_60":8860.83,"sma_120":8846.5},{"date":"2026-02-10","open":9390,"high":9680,"low":9230,"close":9470,"volume":85388,"rsi_14":57.72,"sma_20":9107.5,"sma_60":8873.0,"sma_120":8856.5},{"date":"2026-02-11","open":9470,"high":9610,"low":9330,"close":9440,"volume":35215,"rsi_14":53.97,"sma_20":9123.0,"sma_60":8887.67,"sma_120":8864.83},{"date":"2026-02-12","open":9360,"high":9550,"low":9250,"close":9280,"volume":60304,"rsi_14":49.77,"sma_20":9136.5,"sma_60":8900.33,"sma_120":8871.92},{"date":"2026-02-13","open":9280,"high":9430,"low":8990,"close":9020,"volume":54754,"rsi_14":44.57,"sma_20":9137.0,"sma_60":8912.0,"sma_120":8876.25},{"date":"2026-02-19","open":9030,"high":9200,"low":8780,"close":9190,"volume":39715,"rsi_14":47.45,"sma_20":9144.5,"sma_60":8908.17,"sma_120":8882.33},{"date":"2026-02-20","open":9190,"high":9340,"low":9070,"close":9340,"volume":30740,"rsi_14":52.4,"sma_20":9159.5,"sma_60":8917.67,"sma_120":8890.0},{"date":"2026-02-23","open":9340,"high":10210,"low":9230,"close":9510,"volume":154029,"rsi_14":57.08,"sma_20":9198.0,"sma_60":8935.83,"sma_120":8898.58},{"date":"2026-02-24","open":9630,"high":9940,"low":9270,"close":9430,"volume":399980,"rsi_14":62.44,"sma_20":9215.0,"sma_60":8959.67,"sma_120":8902.83},{"date":"2026-02-25","open":9680,"high":9680,"low":9280,"close":9330,"volume":35870,"rsi_14":65.08,"sma_20":9216.5,"sma_60":8987.0,"sma_120":8906.83},{"date":"2026-02-26","open":9460,"high":9460,"low":9030,"close":9080,"volume":69201,"rsi_14":49.84,"sma_20":9181.0,"sma_60":9127.83,"sma_120":8892.42},{"date":"2026-02-27","open":9160,"high":9160,"low":8880,"close":9000,"volume":41264,"rsi_14":32.65,"sma_20":9174.5,"sma_60":9024.83,"sma_120":8906.83},{"date":"2026-03-03","open":8910,"high":8910,"low":8310,"close":8550,"volume":58726,"rsi_14":34.93,"sma_20":9145.5,"sma_60":9024.67,"sma_120":8901.83},{"date":"2026-03-04","open":8240,"high":8290,"low":7030,"close":7330,"volume":110153,"rsi_14":23.32,"sma_20":9067.0,"sma_60":9008.0,"sma_120":8887.33},{"date":"2026-03-05","open":7940,"high":8040,"low":7760,"close":7950,"volume":52566,"rsi_14":31.15,"sma_20":9042.0,"sma_60":9001.0,"sma_120":8877.67},{"date":"2026-03-06","open":7950,"high":7990,"low":7560,"close":7900,"volume":21512,"rsi_14":29.29,"sma_20":9027.5,"sma_60":8987.0,"sma_120":8867.17},{"date":"2026-03-09","open":7270,"high":7540,"low":7150,"close":7350,"volume":41802,"rsi_14":25.75,"sma_20":8940.5,"sma_60":8963.67,"sma_120":8852.42},{"date":"2026-03-10","open":7680,"high":7680,"low":7400,"close":7500,"volume":16627,"rsi_14":29.3,"sma_20":8823.0,"sma_60":8947.5,"sma_120":8839.58},{"date":"2026-03-11","open":7660,"high":7860,"low":7450,"close":7630,"volume":15491,"rsi_14":33.33,"sma_20":8742.5,"sma_60":8937.67,"sma_120":8827.83},{"date":"2026-03-12","open":7880,"high":7880,"low":7540,"close":7630,"volume":14080,"rsi_14":30.5,"sma_20":8666.0,"sma_60":8930.33,"sma_120":8815.92},{"date":"2026-03-13","open":7760,"high":7760,"low":7500,"close":7650,"volume":13179,"rsi_14":28.17,"sma_20":8579.0,"sma_60":8920.5,"sma_120":8804.25},{"date":"2026-03-16","open":7590,"high":7590,"low":7330,"close":7340,"volume":19826,"rsi_14":22.94,"sma_20":8472.5,"sma_60":8900.0,"sma_120":8812.17},{"date":"2026-03-17","open":7340,"high":7570,"low":7340,"close":7470,"volume":13566,"rsi_14":25.86,"sma_20":8374.0,"sma_60":8882.0,"sma_120":8776.17},{"date":"2026-03-18","open":7470,"high":7620,"low":7370,"close":7410,"volume":13110,"rsi_14":26.12,"sma_20":8280.5,"sma_60":8855.5,"sma_120":8759.58},{"date":"2026-03-19","open":7420,"high":7460,"low":7270,"close":7270,"volume":15010,"rsi_14":26.85,"sma_20":8193.0,"sma_60":8826.67,"sma_120":8742.25},{"date":"2026-03-20","open":7200,"high":8000,"low":7200,"close":7800,"volume":45721,"rsi_14":36.24,"sma_20":8123.5,"sma_60":8807.33,"sma_120":8731.83},{"date":"2026-03-23","open":7770,"high":7770,"low":7100,"close":7180,"volume":47090,"rsi_14":34.88,"sma_20":8015.5,"sma_60":8774.5,"sma_120":8716.75},{"date":"2026-03-24","open":7270,"high":7580,"low":7270,"close":7450,"volume":14558,"rsi_14":51.68,"sma_20":7912.5,"sma_60":8747.33,"sma_120":8706.67},{"date":"2026-03-25","open":7460,"high":7710,"low":7310,"close":7560,"volume":41048,"rsi_14":43.65,"sma_20":7819.0,"sma_60":8718.17,"sma_120":8695.33},{"date":"2026-03-26","open":7680,"high":7740,"low":7290,"close":7310,"volume":8843,"rsi_14":40.98,"sma_20":7718.0,"sma_60":8681.33,"sma_120":8683.17},{"date":"2026-03-27","open":7260,"high":7470,"low":7160,"close":7310,"volume":16631,"rsi_14":49.26,"sma_20":7629.5,"sma_60":8644.67,"sma_120":8672.08},{"date":"2026-03-30","open":7260,"high":7280,"low":7000,"close":7020,"volume":30274,"rsi_14":41.61,"sma_20":7530.5,"sma_60":8603.67,"sma_120":8659.08},{"date":"2026-03-31","open":7020,"high":7120,"low":6560,"close":6630,"volume":58366,"rsi_14":33.97,"sma_20":7434.5,"sma_60":8560.83,"sma_120":8643.92},{"date":"2026-04-01","open":6770,"high":7370,"low":6770,"close":7350,"volume":41686,"rsi_14":46.35,"sma_20":7435.5,"sma_60":8529.83,"sma_120":8634.42},{"date":"2026-04-02","open":7280,"high":7400,"low":6950,"close":7010,"volume":20979,"rsi_14":42.31,"sma_20":7388.5,"sma_60":8491.83,"sma_120":8622.17},{"date":"2026-04-03","open":7020,"high":7360,"low":7010,"close":7130,"volume":9970,"rsi_14":47.36,"sma_20":7350.0,"sma_60":8461.83,"sma_120":8605.83},{"date":"2026-04-06","open":6920,"high":7220,"low":6920,"close":7100,"volume":7151,"rsi_14":45.22,"sma_20":7337.5,"sma_60":8432.33,"sma_120":8588.83},{"date":"2026-04-07","open":7060,"high":7190,"low":6890,"close":6930,"volume":7837,"rsi_14":43.97,"sma_20":7309.0,"sma_60":8400.33,"sma_120":8569.08},{"date":"2026-04-08","open":7060,"high":7460,"low":7060,"close":7380,"volume":12581,"rsi_14":51.28,"sma_20":7296.5,"sma_60":8373.33,"sma_120":8553.25},{"date":"2026-04-09","open":7310,"high":7730,"low":7280,"close":7370,"volume":27142,"rsi_14":44.3,"sma_20":7283.5,"sma_60":8341.67,"sma_120":8536.92},{"date":"2026-04-10","open":7600,"high":7710,"low":7420,"close":7570,"volume":45307,"rsi_14":55.82,"sma_20":7279.5,"sma_60":8313.33,"sma_120":8523.17},{"date":"2026-04-13","open":7510,"high":7770,"low":7310,"close":7330,"volume":13857,"rsi_14":48.19,"sma_20":7279.0,"sma_60":8286.67,"sma_120":8507.75},{"date":"2026-04-14","open":7400,"high":7820,"low":7400,"close":7580,"volume":35883,"rsi_14":50.29,"sma_20":7284.5,"sma_60":8262.5,"sma_120":8497.5},{"date":"2026-04-15","open":7480,"high":7650,"low":7480,"close":7570,"volume":20306,"rsi_14":54.04,"sma_20":7292.5,"sma_60":8236.5,"sma_120":8486.5},{"date":"2026-04-16","open":7530,"high":7690,"low":7530,"close":7610,"volume":12211,"rsi_14":54.6,"sma_20":7309.5,"sma_60":8213.17,"sma_120":8478.08},{"date":"2026-04-17","open":7550,"high":8010,"low":7550,"close":7600,"volume":24852,"rsi_14":59.73,"sma_20":7299.5,"sma_60":8189.17,"sma_120":8467.25},{"date":"2026-04-20","open":7690,"high":8000,"low":7500,"close":7690,"volume":24296,"rsi_14":69.78,"sma_20":7325.0,"sma_60":8166.67,"sma_120":8455.92},{"date":"2026-04-21","open":7700,"high":8040,"low":7650,"close":7760,"volume":14334,"rsi_14":60.1,"sma_20":7340.5,"sma_60":8150.33,"sma_120":8445.42},{"date":"2026-04-22","open":7710,"high":8070,"low":7660,"close":7920,"volume":36837,"rsi_14":74.59,"sma_20":7358.5,"sma_60":8130.83,"sma_120":8437.92},{"date":"2026-04-23","open":7920,"high":7960,"low":7740,"close":7780,"volume":9493,"rsi_14":67.38,"sma_20":7382.0,"sma_60":8105.5,"sma_120":8428.67},{"date":"2026-04-24","open":7990,"high":7990,"low":7780,"close":7970,"volume":5948,"rsi_14":71.43,"sma_20":7415.0,"sma_60":8080.0,"sma_120":8421.25},{"date":"2026-04-27","open":7970,"high":8220,"low":7860,"close":8120,"volume":36299,"rsi_14":79.6,"sma_20":7470.0,"sma_60":8058.33,"sma_120":8415.83},{"date":"2026-04-28","open":8180,"high":8180,"low":7960,"close":8000,"volume":10960,"rsi_14":68.45,"sma_20":7538.5,"sma_60":8039.5,"sma_120":8410.58},{"date":"2026-04-29","open":7990,"high":8180,"low":7920,"close":8070,"volume":37110,"rsi_14":70.11,"sma_20":7574.5,"sma_60":8025.67,"sma_120":8583.08},{"date":"2026-04-30","open":8010,"high":8200,"low":7980,"close":8120,"volume":19755,"rsi_14":74.55,"sma_20":7704.0,"sma_60":7375.67,"sma_120":7661.25},{"date":"2026-05-04","open":8120,"high":8200,"low":7620,"close":8070,"volume":40044,"rsi_14":76.43,"sma_20":7677.0,"sma_60":8018.17,"sma_120":8409.17},{"date":"2026-05-06","open":8010,"high":8200,"low":7880,"close":7920,"volume":23890,"rsi_14":63.08,"sma_20":7718.0,"sma_60":7998.67,"sma_120":8403.58},{"date":"2026-05-07","open":7920,"high":8200,"low":7580,"close":7790,"volume":19135,"rsi_14":57.75,"sma_20":7761.0,"sma_60":7964.33,"sma_120":8398.42},{"date":"2026-05-08","open":7790,"high":7990,"low":7640,"close":7870,"volume":13394,"rsi_14":58.9,"sma_20":7785.5,"sma_60":7941.5,"sma_120":8392.42},{"date":"2026-05-11","open":7880,"high":8000,"low":7390,"close":7770,"volume":24857,"rsi_14":55.48,"sma_20":7805.5,"sma_60":7918.33,"sma_120":8384.5},{"date":"2026-05-12","open":7760,"high":7760,"low":7460,"close":7640,"volume":36903,"rsi_14":48.43,"sma_20":7809.0,"sma_60":7889.17,"sma_120":8375.0},{"date":"2026-05-13","open":7640,"high":7750,"low":7410,"close":7540,"volume":9038,"rsi_14":43.21,"sma_20":7819.5,"sma_60":7857.0,"sma_120":8365.0},{"date":"2026-05-14","open":7710,"high":7710,"low":7390,"close":7460,"volume":11096,"rsi_14":35.06,"sma_20":7813.5,"sma_60":7824.0,"sma_120":8355.83},{"date":"2026-05-15","open":7460,"high":7460,"low":7030,"close":7310,"volume":27402,"rsi_14":34.84,"sma_20":7800.5,"sma_60":7791.17,"sma_120":8345.75},{"date":"2026-05-18","open":7310,"high":7610,"low":7110,"close":7510,"volume":27967,"rsi_14":35.26,"sma_20":7795.5,"sma_60":7766.0,"sma_120":8339.0},{"date":"2026-05-19","open":7280,"high":7630,"low":7280,"close":7460,"volume":13602,"rsi_14":27.4,"sma_20":7788.5,"sma_60":7737.17,"sma_120":8322.67},{"date":"2026-05-20","open":7600,"high":7600,"low":7050,"close":7070,"volume":21292,"rsi_14":23.12,"sma_20":7757.5,"sma_60":7699.33,"sma_120":8308.5},{"date":"2026-05-21","open":7110,"high":7440,"low":7110,"close":7380,"volume":9909,"rsi_14":32.49,"sma_20":7738.5,"sma_60":7663.83,"sma_120":8299.83},{"date":"2026-05-22","open":7380,"high":7770,"low":7380,"close":7750,"volume":24488,"rsi_14":41.92,"sma_20":7730.0,"sma_60":7635.83,"sma_120":8297.75},{"date":"2026-05-26","open":7770,"high":7890,"low":7560,"close":7620,"volume":7169,"rsi_14":40.51,"sma_20":7722.0,"sma_60":7607.33,"sma_120":8297.17},{"date":"2026-05-27","open":7510,"high":7610,"low":7370,"close":7450,"volume":11581,"rsi_14":40.17,"sma_20":7696.0,"sma_60":7580.17,"sma_120":8295.08},{"date":"2026-05-28","open":7450,"high":7450,"low":7100,"close":7170,"volume":11845,"rsi_14":37.8,"sma_20":7648.5,"sma_60":7549.67,"sma_120":8287.25},{"date":"2026-05-29","open":7170,"high":7170,"low":6730,"close":7000,"volume":20290,"rsi_14":33.46,"sma_20":7598.5,"sma_60":7523.83,"sma_120":8274.25},{"date":"2026-06-01","open":6810,"high":7490,"low":6480,"close":7390,"volume":69946,"rsi_14":43.49,"sma_20":7564.5,"sma_60":7524.83,"sma_120":8266.42},{"date":"2026-06-02","open":7390,"high":7580,"low":7060,"close":7540,"volume":37391,"rsi_14":48.3,"sma_20":7535.5,"sma_60":7518.0,"sma_120":8259.5},{"date":"2026-06-04","open":7390,"high":7650,"low":7250,"close":7630,"volume":22528,"rsi_14":51.54,"sma_20":7513.5,"sma_60":7513.5,"sma_120":8250.25},{"date":"2026-06-05","open":7570,"high":7950,"low":7190,"close":7400,"volume":41057,"rsi_14":49.03,"sma_20":7487.5,"sma_60":7514.33,"sma_120":8239.0},{"date":"2026-06-08","open":7310,"high":7620,"low":6890,"close":7080,"volume":27324,"rsi_14":46.46,"sma_20":7452.0,"sma_60":7507.33,"sma_120":8227.42},{"date":"2026-06-09","open":7080,"high":7670,"low":7080,"close":7400,"volume":9425,"rsi_14":48.37,"sma_20":7428.5,"sma_60":7503.5,"sma_120":8220.58},{"date":"2026-06-10","open":7340,"high":7480,"low":7200,"close":7210,"volume":10069,"rsi_14":46.44,"sma_20":7400.5,"sma_60":7496.5,"sma_120":8213.42},{"date":"2026-06-11","open":7380,"high":7380,"low":7050,"close":7150,"volume":8423,"rsi_14":51.26,"sma_20":7376.0,"sma_60":7488.17,"sma_120":8204.33},{"date":"2026-06-12","open":7160,"high":7410,"low":7110,"close":7240,"volume":17299,"rsi_14":47.64,"sma_20":7361.0,"sma_60":7486.5,"sma_120":8193.83},{"date":"2026-06-15","open":7440,"high":7440,"low":7250,"close":7300,"volume":14622,"rsi_14":41.51,"sma_20":7353.0,"sma_60":7483.67,"sma_120":8182.83},{"date":"2026-06-16","open":7430,"high":7440,"low":7100,"close":7210,"volume":9702,"rsi_14":42.15,"sma_20":7348.0,"sma_60":7480.33,"sma_120":8167.92},{"date":"2026-06-17","open":7250,"high":7440,"low":7120,"close":7340,"volume":11194,"rsi_14":47.62,"sma_20":7266.0,"sma_60":7459.0,"sma_120":8051.83},{"date":"2026-06-18","open":7340,"high":7700,"low":7310,"close":7630,"volume":25103,"rsi_14":58.91,"sma_20":7348.0,"sma_60":7478.67,"sma_120":8143.0},{"date":"2026-06-19","open":7760,"high":7930,"low":7540,"close":7720,"volume":23494,"rsi_14":64.4,"sma_20":7380.5,"sma_60":7487.67,"sma_120":8131.08},{"date":"2026-06-22","open":7950,"high":7950,"low":7530,"close":7680,"volume":12924,"rsi_14":56.74,"sma_20":7395.5,"sma_60":7491.5,"sma_120":8119.42},{"date":"2026-06-23","open":7720,"high":7720,"low":7120,"close":7180,"volume":16976,"rsi_14":42.8,"sma_20":7367.0,"sma_60":7485.17,"sma_120":8101.67},{"date":"2026-06-24","open":7180,"high":7690,"low":7040,"close":7410,"volume":24766,"rsi_14":45.83,"sma_20":7356.5,"sma_60":7486.83,"sma_120":8084.08},{"date":"2026-06-25","open":7340,"high":7650,"low":7230,"close":7420,"volume":13002,"rsi_14":50.41,"sma_20":7355.0,"sma_60":7488.67,"sma_120":8066.67},{"date":"2026-06-26","open":7610,"high":7610,"low":7250,"close":7410,"volume":15300,"rsi_14":57.82,"sma_20":7367.0,"sma_60":7495.17,"sma_120":8049.42},{"date":"2026-06-29","open":7410,"high":7840,"low":7330,"close":7630,"volume":14914,"rsi_14":55.72,"sma_20":7398.5,"sma_60":7511.83,"sma_120":8036.33},{"date":"2026-06-30","open":7590,"high":8290,"low":7470,"close":8260,"volume":46052,"rsi_14":71.43,"sma_20":7442.0,"sma_60":7527.0,"sma_120":8028.42},{"date":"2026-07-01","open":8150,"high":8590,"low":8150,"close":8510,"volume":25344,"rsi_14":75.76,"sma_20":7490.5,"sma_60":7552.0,"sma_120":8021.92},{"date":"2026-07-02","open":8450,"high":8710,"low":8110,"close":8360,"volume":34873,"rsi_14":70.74,"sma_20":7527.0,"sma_60":7572.5,"sma_120":8017.17},{"date":"2026-07-03","open":8310,"high":8680,"low":8290,"close":8680,"volume":38114,"rsi_14":73.31,"sma_20":7591.0,"sma_60":7598.83,"sma_120":8015.58},{"date":"2026-07-06","open":8720,"high":8870,"low":8490,"close":8800,"volume":21135,"rsi_14":76.59,"sma_20":7677.0,"sma_60":7630.0,"sma_120":8015.17},{"date":"2026-07-07","open":8900,"high":9090,"low":8710,"close":8750,"volume":40561,"rsi_14":74.23,"sma_20":7744.5,"sma_60":7652.83,"sma_120":8013.08},{"date":"2026-07-08","open":8990,"high":8990,"low":8560,"close":8750,"volume":16191,"rsi_14":71.37,"sma_20":7821.5,"sma_60":7675.83,"sma_120":8008.75},{"date":"2026-07-09","open":8710,"high":8910,"low":8620,"close":8800,"volume":13978,"rsi_14":70.93,"sma_20":7904.0,"sma_60":7696.33,"sma_120":8004.83},{"date":"2026-07-10","open":8910,"high":9290,"low":8890,"close":9140,"volume":53462,"rsi_14":75.35,"sma_20":7999.0,"sma_60":7726.5,"sma_120":8006.58},{"date":"2026-07-13","open":8980,"high":9110,"low":8620,"close":8920,"volume":16524,"rsi_14":83.46,"sma_20":8080.0,"sma_60":7748.83,"sma_120":8005.67},{"date":"2026-07-14","open":8920,"high":9320,"low":8470,"close":9310,"volume":41278,"rsi_14":84.42,"sma_20":8185.0,"sma_60":7777.83,"sma_120":8007.17},{"date":"2026-07-15","open":9430,"high":9530,"low":9200,"close":9360,"volume":26861,"rsi_14":84.64,"sma_20":8286.0,"sma_60":7807.0,"sma_120":8010.08},{"date":"2026-07-16","open":9360,"high":9610,"low":9180,"close":9550,"volume":33916,"rsi_14":85.91,"sma_20":8382.0,"sma_60":7839.5,"sma_120":8014.33},{"date":"2026-07-20","open":9550,"high":9620,"low":8910,"close":8910,"volume":15884,"rsi_14":68.82,"sma_20":8441.5,"sma_60":7859.83,"sma_120":8013.25},{"date":"2026-07-21","open":8910,"high":9440,"low":8840,"close":9170,"volume":28237,"rsi_14":65.02,"sma_20":8516.0,"sma_60":7883.33,"sma_120":8016.83},{"date":"2026-07-22","open":9590,"high":9590,"low":8760,"close":9050,"volume":14017,"rsi_14":59.31,"sma_20":8609.5,"sma_60":7902.17,"sma_120":8016.5},{"date":"2026-07-23","open":9050,"high":9390,"low":8560,"close":9240,"volume":21282,"rsi_14":64.97,"sma_20":8701.0,"sma_60":7926.5,"sma_120":8016.0},{"date":"2026-07-24","open":9460,"high":9550,"low":9030,"close":9310,"volume":8924,"rsi_14":61.71,"sma_20":8795.5,"sma_60":7948.83,"sma_120":8014.42},{"date":"2026-07-27","open":9300,"high":9580,"low":9300,"close":9500,"volume":7261,"rsi_14":62.68,"sma_20":8900.0,"sma_60":7971.83,"sma_120":8015.08},{"date":"2026-07-28","open":9430,"high":9540,"low":9350,"close":9540,"volume":9568,"rsi_14":64.36,"sma_20":8995.5,"sma_60":7997.5,"sma_120":8018.5},{"date":"2026-07-29","open":9540,"high":9550,"low":9100,"close":9520,"volume":20762,"rsi_14":63.9,"sma_20":9058.5,"sma_60":8021.67,"sma_120":8023.67},{"date":"2026-07-30","open":9440,"high":10380,"low":9440,"close":10290,"volume":71341,"rsi_14":71.35,"sma_20":9147.5,"sma_60":8057.83,"sma_120":8039.0},{"date":"2026-07-31","open":10480,"high":10750,"low":9840,"close":10050,"volume":54779,"rsi_14":63.42,"sma_20":9232.0,"sma_60":8090.83,"sma_120":8054.5},{"date":"2026-08-03","open":10060,"high":10700,"low":10060,"close":10570,"volume":29920,"rsi_14":72.36,"sma_20":9326.5,"sma_60":8135.0,"sma_120":8066.83},{"date":"2026-08-04","open":10570,"high":10980,"low":10200,"close":10980,"volume":41191,"rsi_14":72.51,"sma_20":9435.5,"sma_60":8188.17,"sma_120":8076.25},{"date":"2026-08-05","open":10910,"high":11050,"low":10330,"close":10900,"volume":30666,"rsi_14":70.59,"sma_20":9543.0,"sma_60":8238.67,"sma_120":8090.08},{"date":"2026-08-06","open":10900,"high":11050,"low":10740,"close":10920,"volume":21598,"rsi_14":69.19,"sma_20":9651.5,"sma_60":8291.17,"sma_120":8104.75},{"date":"2026-08-07","open":11130,"high":11240,"low":10760,"close":10950,"volume":19708,"rsi_14":84.46,"sma_20":9759.0,"sma_60":8346.33,"sma_120":8117.75},{"date":"2026-08-10","open":11200,"high":11200,"low":10860,"close":11070,"volume":11912,"rsi_14":83.69,"sma_20":9855.5,"sma_60":8405.17,"sma_120":8131.08},{"date":"2026-08-11","open":11070,"high":11150,"low":10860,"close":11070,"volume":14786,"rsi_14":87.41,"sma_20":9963.0,"sma_60":8465.33,"sma_120":8144.67},{"date":"2026-08-12","open":11070,"high":11200,"low":10000,"close":10130,"volume":43366,"rsi_14":62.9,"sma_20":10004.0,"sma_60":8512.33,"sma_120":8151.75},{"date":"2026-08-13","open":10130,"high":10150,"low":9280,"close":9320,"volume":44875,"rsi_14":50.12,"sma_20":10002.0,"sma_60":8542.5,"sma_120":8154.25},{"date":"2026-08-14","open":9280,"high":9800,"low":8890,"close":9780,"volume":39292,"rsi_14":53.14,"sma_20":10013.5,"sma_60":8581.17,"sma_120":8159.17},{"date":"2026-08-18","open":9900,"high":9980,"low":9110,"close":9830,"volume":23235,"rsi_14":53.24,"sma_20":10059.5,"sma_60":8627.17,"sma_120":8163.25},{"date":"2026-08-19","open":9400,"high":10050,"low":9400,"close":9800,"volume":10932,"rsi_14":53.12,"sma_20":10091.0,"sma_60":8667.5,"sma_120":8165.67},{"date":"2026-08-20","open":9980,"high":10270,"low":9890,"close":10210,"volume":18241,"rsi_14":49.03,"sma_20":10149.0,"sma_60":8708.5,"sma_120":8172.17},{"date":"2026-08-21","open":10210,"high":10210,"low":9640,"close":9710,"volume":7104,"rsi_14":46.12,"sma_20":10172.5,"sma_60":8743.33,"sma_120":8175.33},{"date":"2026-08-24","open":9710,"high":9790,"low":9520,"close":9660,"volume":2675,"rsi_14":38.36,"sma_20":10190.0,"sma_60":8780.17,"sma_120":8180.17},{"date":"2026-08-25","open":9660,"high":9740,"low":9400,"close":9740,"volume":4120,"rsi_14":32.68,"sma_20":10202.0,"sma_60":8823.0,"sma_120":8186.33},{"date":"2026-08-26","open":9740,"high":10300,"low":9600,"close":10240,"volume":14400,"rsi_14":41.75,"sma_20":10237.0,"sma_60":8877.0,"sma_120":8200.42},{"date":"2026-08-27","open":10240,"high":10300,"low":9970,"close":10280,"volume":3619,"rsi_14":42.04,"sma_20":10275.0,"sma_60":8925.17,"sma_120":8225.0},{"date":"2026-08-28","open":10280,"high":10990,"low":10150,"close":10600,"volume":159387,"rsi_14":45.94,"sma_20":10290.5,"sma_60":8976.17,"sma_120":8247.08},{"date":"2026-08-31","open":10600,"high":11100,"low":10200,"close":10500,"volume":12541,"rsi_14":43.36,"sma_20":10313.0,"sma_60":9024.0,"sma_120":8268.75},{"date":"2026-09-01","open":10500,"high":10610,"low":10390,"close":10450,"volume":5196,"rsi_14":42.86,"sma_20":10307.0,"sma_60":9074.83,"sma_120":8294.58},{"date":"2026-09-02","open":10300,"high":10600,"low":10220,"close":10500,"volume":4679,"rsi_14":55.36,"sma_20":10283.0,"sma_60":9131.83,"sma_120":8319.58},{"date":"2026-09-03","open":10500,"high":10970,"low":10220,"close":10500,"volume":5553,"rsi_14":72.35,"sma_20":10263.0,"sma_60":9183.5,"sma_120":8343.5},{"date":"2026-09-04","open":10970,"high":10970,"low":10240,"close":10470,"volume":5726,"rsi_14":65.61,"sma_20":10240.5,"sma_60":9237.83,"sma_120":8367.17},{"date":"2026-09-07","open":10450,"high":10930,"low":10200,"close":10900,"volume":9908,"rsi_14":70.66,"sma_20":10238.0,"sma_60":9300.33,"sma_120":8394.25},{"date":"2026-09-08","open":10840,"high":10840,"low":10330,"close":10520,"volume":8295,"rsi_14":62.24,"sma_20":10210.5,"sma_60":9355.0,"sma_120":8420.75},{"date":"2026-09-09","open":10520,"high":10560,"low":10360,"close":10540,"volume":2576,"rsi_14":56.47,"sma_20":10184.0,"sma_60":9409.0,"sma_120":8446.33},{"date":"2026-09-10","open":10630,"high":10780,"low":10310,"close":10550,"volume":3978,"rsi_14":70.39,"sma_20":10205.0,"sma_60":9464.67,"sma_120":8472.5},{"date":"2026-09-11","open":10700,"high":10800,"low":10320,"close":10560,"volume":1216,"rsi_14":72.28,"sma_20":10267.0,"sma_60":9518.33,"sma_120":8499.92},{"date":"2026-09-14","open":10290,"high":10730,"low":10200,"close":10500,"volume":2608,"rsi_14":69.0,"sma_20":10303.0,"sma_60":9566.17,"sma_120":8522.42},{"date":"2026-09-15","open":10330,"high":10650,"low":10020,"close":10340,"volume":4138,"rsi_14":53.01,"sma_20":10328.5,"sma_60":9609.83,"sma_120":8548.75},{"date":"2026-09-16","open":10040,"high":10260,"low":9820,"close":10020,"volume":3202,"rsi_14":43.3,"sma_20":10339.5,"sma_60":9648.83,"sma_120":8570.17},{"date":"2026-09-17","open":10320,"high":10320,"low":9800,"close":10050,"volume":1607,"rsi_14":33.33,"sma_20":10331.5,"sma_60":9696.67,"sma_120":8590.92},{"date":"2026-09-18","open":10370,"high":10370,"low":9910,"close":10050,"volume":5715,"rsi_14":35.48,"sma_20":10348.5,"sma_60":9740.67,"sma_120":8613.75},{"date":"2026-09-21","open":10090,"high":10120,"low":9750,"close":10090,"volume":4079,"rsi_14":38.31,"sma_20":10370.0,"sma_60":9785.17,"sma_120":8636.92},{"date":"2026-09-22","open":9790,"high":9890,"low":9480,"close":9600,"volume":9648,"rsi_14":27.27,"sma_20":10363.0,"sma_60":9821.67,"sma_120":8658.42},{"date":"2026-09-23","open":9800,"high":9800,"low":9200,"close":9290,"volume":5864,"rsi_14":23.58,"sma_20":10315.5,"sma_60":9849.33,"sma_120":8680.58},{"date":"2026-09-28","open":9250,"high":9500,"low":9220,"close":9360,"volume":5080,"rsi_14":26.18,"sma_20":10269.5,"sma_60":9867.67,"sma_120":8697.33},{"date":"2026-09-29","open":9290,"high":10000,"low":9290,"close":9890,"volume":11583,"rsi_14":29.22,"sma_20":10234.0,"sma_60":9890.67,"sma_120":8721.33},{"date":"2026-09-30","open":10000,"high":10070,"low":9710,"close":9900,"volume":4266,"rsi_14":34.95,"sma_20":10204.0,"sma_60":9916.33,"sma_120":8744.42},{"date":"2026-10-01","open":9900,"high":9900,"low":9500,"close":9850,"volume":2266,"rsi_14":33.49,"sma_20":10174.0,"sma_60":9935.83,"sma_120":8767.33},{"date":"2026-10-02","open":10010,"high":10010,"low":9580,"close":9610,"volume":4400,"rsi_14":29.74,"sma_20":10129.5,"sma_60":9949.33,"sma_120":8789.67},{"date":"2026-10-06","open":9690,"high":10150,"low":9600,"close":9950,"volume":2673,"rsi_14":38.49,"sma_20":10102.0,"sma_60":9969.33,"sma_120":8811.08},{"date":"2026-10-07","open":9800,"high":10080,"low":9800,"close":9950,"volume":5003,"rsi_14":39.38,"sma_20":10076.0,"sma_60":9989.33,"sma_120":8832.58},{"date":"2026-10-08","open":9980,"high":10150,"low":9860,"close":9970,"volume":3158,"rsi_14":42.45,"sma_20":10029.5,"sma_60":10008.83,"sma_120":8852.58},{"date":"2026-10-12","open":10150,"high":10150,"low":9580,"close":10090,"volume":2787,"rsi_14":51.56,"sma_20":10008.0,"sma_60":10024.67,"sma_120":8875.58},{"date":"2026-10-13","open":9990,"high":9990,"low":9100,"close":9560,"volume":3435,"rsi_14":41.09,"sma_20":9959.0,"sma_60":10035.33,"sma_120":8892.08},{"date":"2026-10-14","open":9590,"high":9820,"low":9390,"close":9620,"volume":481,"rsi_14":42.35,"sma_20":9912.5,"sma_60":10040.5,"sma_120":8909.17},{"date":"2026-10-15","open":9610,"high":9610,"low":8910,"close":9360,"volume":11703,"rsi_14":37.95,"sma_20":9852.5,"sma_60":10040.5,"sma_120":8923.75},{"date":"2026-10-16","open":9580,"high":9730,"low":9390,"close":9720,"volume":5156,"rsi_14":52.07,"sma_20":9813.5,"sma_60":10043.33,"sma_120":8941.42},{"date":"2026-10-19","open":9730,"high":9820,"low":9550,"close":9810,"volume":5670,"rsi_14":59.7,"sma_20":9787.0,"sma_60":10058.33,"sma_120":8959.08},{"date":"2026-10-20","open":9810,"high":10000,"low":9510,"close":9840,"volume":1585,"rsi_14":59.09,"sma_20":9778.0,"sma_60":10069.5,"sma_120":8976.42},{"date":"2026-10-21","open":9630,"high":9820,"low":9540,"close":9810,"volume":4960,"rsi_14":48.13,"sma_20":9766.0,"sma_60":10082.17,"sma_120":8992.17},{"date":"2026-10-22","open":9820,"high":9820,"low":9020,"close":9530,"volume":4532,"rsi_14":42.32,"sma_20":9740.0,"sma_60":10087.0,"sma_120":9006.75},{"date":"2026-10-23","open":9421,"high":12256,"low":9026,"close":9660,"volume":3997,"rsi_14":46.18,"sma_20":9718.5,"sma_60":10092.83,"sma_120":9020.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.32,"ttm_eps":null,"close":6396.0864},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.47,"ttm_eps":null,"close":8047.3315},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.52,"pbr":0.28,"ttm_eps":null,"close":4600.6064},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.93,"pbr":0.29,"ttm_eps":null,"close":4685.1582},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.25,"pbr":0.5,"ttm_eps":null,"close":8753.5869},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.7,"pbr":0.49,"ttm_eps":null,"close":8435.2744},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.64,"ttm_eps":null,"close":9210.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.48,"ttm_eps":null,"close":6630.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.6,"ttm_eps":null,"close":8260.0}],"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":"사조씨푸드","phase":"above-fold","symbol_resolved":true}