{"status":"ok","report":{"price_analysis":{"current":3795.0,"change_1d":0.7,"change_7d":-0.7,"change_30d":-3.7,"high_30d":4230.0,"low_30d":3500.0,"position_in_range":40.0,"support":3573.0,"resistance":4157.0},"summary":"특수건설(026150)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 666.32억. 현재가 3,795원, 전일 대비 +0.7%, 30일 -3.7%. ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.90만, 기관 순매수 3.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.8%입니다. 시가총액 666.32억. 매출 1635.83억, 영업이익 -276.99억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.73,"roe":1.83,"eps":-1587.22,"revenue":163582572827.0,"operating_income":-27698542302.0,"net_income":-27849772292.0,"market_cap":66632006595,"profit_margin":-17.02,"roa":0.78,"operating_margin":-16.93,"gross_margin":3.0,"debt_ratio":1.3353636259644273,"total_assets":212708375767.0,"total_equity":91081480161.0,"total_debt":121626895606.0,"dividend_yield":0.43,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 41.7로 중립 구간입니다. MACD(-37.61)가 시그널선(-32.05)을 하회합니다(데드크로스). SMA20 3847, SMA60 3837 — 혼조세입니다. 볼린저밴드 3666~4028 (현재 위치 36%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":41.66666666666667,"macd":-37.61184494185136,"macd_signal":-32.05108671348153,"sma_20":3847.25,"sma_60":3837.25,"bb_upper":4028.287979440779,"bb_lower":3666.212020559221,"atr_14":245.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.90만, 기관 순매수 3.00. 30일 누적: 외국인 3.04만, 기관 35.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":19027.0,"institutional_flow":3.0,"data":[{"date":"2026-10-23","foreign_net":3240.0,"institution_net":0.0,"retail_net":-3240.0},{"date":"2026-10-22","foreign_net":5426.0,"institution_net":1.0,"retail_net":-5427.0},{"date":"2026-10-21","foreign_net":1006.0,"institution_net":0.0,"retail_net":-1006.0},{"date":"2026-10-20","foreign_net":592.0,"institution_net":1.0,"retail_net":-593.0},{"date":"2026-10-19","foreign_net":8763.0,"institution_net":1.0,"retail_net":-8764.0},{"date":"2026-10-16","foreign_net":2517.0,"institution_net":2.0,"retail_net":-2519.0},{"date":"2026-10-15","foreign_net":7340.0,"institution_net":0.0,"retail_net":-7340.0},{"date":"2026-10-14","foreign_net":7538.0,"institution_net":0.0,"retail_net":-7538.0},{"date":"2026-10-13","foreign_net":4122.0,"institution_net":1.0,"retail_net":-4123.0},{"date":"2026-10-12","foreign_net":245.0,"institution_net":0.0,"retail_net":-245.0},{"date":"2026-10-08","foreign_net":11355.0,"institution_net":1.0,"retail_net":-11356.0},{"date":"2026-10-07","foreign_net":-1489.0,"institution_net":0.0,"retail_net":1489.0},{"date":"2026-10-06","foreign_net":2307.0,"institution_net":0.0,"retail_net":-2307.0},{"date":"2026-10-02","foreign_net":-1723.0,"institution_net":2.0,"retail_net":1721.0},{"date":"2026-10-01","foreign_net":-2117.0,"institution_net":0.0,"retail_net":2117.0},{"date":"2026-09-30","foreign_net":1146.0,"institution_net":1.0,"retail_net":-1147.0},{"date":"2026-09-29","foreign_net":-7023.0,"institution_net":0.0,"retail_net":7023.0},{"date":"2026-09-28","foreign_net":1785.0,"institution_net":0.0,"retail_net":-1785.0},{"date":"2026-09-23","foreign_net":-11746.0,"institution_net":2.0,"retail_net":11744.0},{"date":"2026-09-22","foreign_net":1120.0,"institution_net":1.0,"retail_net":-1121.0},{"date":"2026-09-21","foreign_net":-10095.0,"institution_net":1.0,"retail_net":10094.0},{"date":"2026-09-18","foreign_net":-2327.0,"institution_net":0.0,"retail_net":2327.0},{"date":"2026-09-17","foreign_net":8327.0,"institution_net":1.0,"retail_net":-8328.0},{"date":"2026-09-16","foreign_net":-11120.0,"institution_net":2.0,"retail_net":11118.0},{"date":"2026-09-15","foreign_net":3094.0,"institution_net":-878.0,"retail_net":-2216.0},{"date":"2026-09-14","foreign_net":192.0,"institution_net":1.0,"retail_net":-193.0},{"date":"2026-09-11","foreign_net":1062.0,"institution_net":1.0,"retail_net":-1063.0},{"date":"2026-09-10","foreign_net":2446.0,"institution_net":2.0,"retail_net":-2448.0},{"date":"2026-09-09","foreign_net":-592.0,"institution_net":1.0,"retail_net":591.0},{"date":"2026-09-08","foreign_net":4964.0,"institution_net":891.0,"retail_net":-5855.0}],"periods":{"d1":{"foreign_net":3240.0,"institution_net":0,"retail_net":-3240.0},"d3":{"foreign_net":9672.0,"institution_net":1.0,"retail_net":-9673.0},"d7":{"foreign_net":28884.0,"institution_net":5.0,"retail_net":-28889.0},"d14":{"foreign_net":51239.0,"institution_net":9.0,"retail_net":-51248.0},"d30":{"foreign_net":30355.0,"institution_net":35.0,"retail_net":-30390.0}}},"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 -1,587, PBR 0.73x) — 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 -1,587원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +4.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.2,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-23.2,"unit":"%","percentile":28,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.8%","metrics":[{"name":"ROE","value":1.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-16.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":41.7,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":25,"summary":"유동비율 1.0x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.0,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.11,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-26.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,587, PBR 0.73x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.2%"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.78,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-13.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.34,"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":3.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-16.93,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"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"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.73,"per_5y_high":20.47,"per_5y_low":5.32,"per_5y_avg":9.58,"per_percentile":null,"pbr_5y_high":2.34,"pbr_5y_low":1.4,"pbr_5y_avg":1.9,"pbr_percentile":0.0,"per_5y_median":6.28,"pbr_5y_median":1.87,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.15},{"quarter":"2024-Q3","per":null,"pbr":1.8},{"quarter":"2024-Q4","per":20.47,"pbr":1.87},{"quarter":"2025-Q1","per":5.32,"pbr":1.67},{"quarter":"2025-Q2","per":6.25,"pbr":1.97},{"quarter":"2025-Q3","per":6.3,"pbr":1.6},{"quarter":"2025-Q4","per":null,"pbr":2.34},{"quarter":"2026-Q1","per":null,"pbr":2.27},{"quarter":"2026-Q2","per":null,"pbr":1.4},{"quarter":"현재","per":null,"pbr":0.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7016.4834,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5861.998,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6289.9541,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6479.0508,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7334.9619,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5742.5688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3955.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":20.47,"eps":307.29,"close":6289.95,"source":"reported"},{"date":"2025-01","per":21.83,"eps":307.29,"close":6707.96,"source":"reported"},{"date":"2025-02","per":21.05,"eps":307.29,"close":6469.1,"source":"reported"},{"date":"2025-03","per":5.32,"eps":1217.75,"close":6479.05,"source":"reported"},{"date":"2025-04","per":6.69,"eps":1217.75,"close":8151.06,"source":"reported"},{"date":"2025-05","per":6.09,"eps":1217.75,"close":7414.58,"source":"reported"},{"date":"2025-06","per":6.25,"eps":1173.26,"close":7334.96,"source":"reported"},{"date":"2025-07","per":6.18,"eps":1173.26,"close":7245.39,"source":"reported"},{"date":"2025-08","per":5.69,"eps":1173.26,"close":6678.1,"source":"reported"},{"date":"2025-09","per":6.3,"eps":911.56,"close":5742.57,"source":"reported"},{"date":"2025-10","per":6.2,"eps":911.56,"close":5653.0,"source":"reported"},{"date":"2025-11","per":6.15,"eps":911.56,"close":5603.23,"source":"reported"}],"trailing_per_history_meta":{"avg":9.85,"std":6.52,"upper_1sd":16.37,"lower_1sd":3.33,"current":6.15,"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":0.43,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.43,"summary":"배당수익률 0.43%","metrics":[{"name":"배당수익률","value":0.43,"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":"0.7배"},{"label":"ROE","value":"1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","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":"2026-10-24T00:20:57.566401+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.01826124819293603,"dividend_yield":null,"eps":94.79,"revenue":55414601132.0,"operating_income":1988798009.0,"net_income":1663261515.0,"market_cap":null,"profit_margin":0.030014860362127995,"operating_margin":0.03588942207239923,"roa":0.007819445327446488,"gross_margin":0.030042048016089652,"total_equity":91081480161.0,"total_assets":212708375767.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.38,"roe":0.022621877240047064,"dividend_yield":0.43,"eps":115.44,"revenue":53195796674.0,"operating_income":2589863352.0,"net_income":2025627188.0,"market_cap":119100000000.0,"profit_margin":0.03807870761695061,"operating_margin":0.048685488589849855,"roa":0.009865946328633005,"gross_margin":0.2200644107605155,"total_equity":89542842378.0,"total_assets":205315042321.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.3075747855313337,"dividend_yield":null,"eps":-1541.7,"revenue":14316476431.0,"operating_income":-28339350140.0,"net_income":-27051144055.0,"market_cap":null,"profit_margin":-1.8895113043615361,"operating_margin":-1.979491970428963,"roa":-0.1386734905762018,"gross_margin":-1.8341145515486232,"total_equity":87949810347.0,"total_assets":195070766176.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03881393682105519,"dividend_yield":null,"eps":-255.75,"revenue":40655698590.0,"operating_income":-3937853523.0,"net_income":-4487516940.0,"market_cap":null,"profit_margin":-0.11037854705819236,"operating_margin":-0.09685858710022476,"roa":-0.020517117461330427,"gross_margin":-0.021359352393801777,"total_equity":115616124195.0,"total_assets":218720634049.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0062122499699186285,"dividend_yield":null,"eps":-42.49,"revenue":48188637973.0,"operating_income":-20445194.0,"net_income":-745497954.0,"market_cap":null,"profit_margin":-0.015470409319676167,"operating_margin":-0.0004242741621262548,"roa":-0.003310346523847975,"gross_margin":0.06301695374128354,"total_equity":120004500400.0,"total_assets":225202391541.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.13316829873120106,"dividend_yield":null,"eps":952.89,"revenue":45860440228.0,"operating_income":652553838.0,"net_income":16719668274.0,"market_cap":null,"profit_margin":0.3645771429771806,"operating_margin":0.014229122850887605,"roa":0.08126553964729011,"gross_margin":0.07684533524927505,"total_equity":125552916372.0,"total_assets":205741183121.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.041473221900822414,"dividend_yield":null,"eps":256.91,"revenue":55290825089.0,"operating_income":5467377485.0,"net_income":4507765166.0,"market_cap":null,"profit_margin":0.08152826728022207,"operating_margin":0.09888399162427626,"roa":0.020643398398412525,"gross_margin":0.13977649748506904,"total_equity":108690980816.0,"total_assets":218363521306.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0009920475822130061,"dividend_yield":null,"eps":5.95,"revenue":49551556434.0,"operating_income":1327081863.0,"net_income":104355735.0,"market_cap":null,"profit_margin":0.0021060031714441947,"operating_margin":0.026781840137909723,"roa":0.0004913538718117657,"gross_margin":0.07991818071899719,"total_equity":105192267862.0,"total_assets":212384069785.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0003329138858792232,"dividend_yield":null,"eps":2.0,"revenue":50406386492.0,"operating_income":1031537299.0,"net_income":35055746.0,"market_cap":null,"profit_margin":0.0006954623895835838,"operating_margin":0.020464416729489534,"roa":0.0001572160150861415,"gross_margin":0.085255922256638,"total_equity":105299741125.0,"total_assets":222978212371.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007089303298712396,"dividend_yield":null,"eps":42.43,"revenue":57280938466.0,"operating_income":926190508.0,"net_income":744511178.0,"market_cap":null,"profit_margin":0.012997538063066413,"operating_margin":0.016169262110636594,"roa":0.0036054536896310417,"gross_margin":0.06987540693621429,"total_equity":105018948496.0,"total_assets":206495837165.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.026537538292090383,"dividend_yield":null,"eps":-156.71,"revenue":61763949661.0,"operating_income":1839825366.0,"net_income":-2749669318.0,"market_cap":null,"profit_margin":-0.04451900069687805,"operating_margin":0.029788013494896886,"roa":-0.013935814262364343,"gross_margin":0.11362213686977443,"total_equity":103614332563.0,"total_assets":197309555526.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0013108260526451736,"dividend_yield":null,"eps":-8.03,"revenue":57112888254.0,"operating_income":-447645422.0,"net_income":-140863617.0,"market_cap":null,"profit_margin":-0.0024664068182567245,"operating_margin":-0.007837905518088526,"roa":-0.0007477336422333364,"gross_margin":0.04050502817703287,"total_equity":107461716004.0,"total_assets":188387427078.0}],"current_price":3795.0,"change_pct":0.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":4150.0},{"date":"2017-01-11","close":4145.0},{"date":"2017-01-12","close":4141.0},{"date":"2017-01-13","close":4141.0},{"date":"2017-01-16","close":4154.0},{"date":"2017-01-17","close":4150.0},{"date":"2017-01-18","close":4150.0},{"date":"2017-01-19","close":4261.0},{"date":"2017-01-20","close":4240.0},{"date":"2017-01-23","close":4218.0},{"date":"2017-01-24","close":4123.0},{"date":"2017-01-25","close":4021.0},{"date":"2017-01-26","close":4102.0},{"date":"2017-01-31","close":4025.0},{"date":"2017-02-01","close":4025.0},{"date":"2017-02-02","close":3878.0},{"date":"2017-02-03","close":3727.0},{"date":"2017-02-06","close":3745.0},{"date":"2017-02-07","close":3745.0},{"date":"2017-02-08","close":3719.0},{"date":"2017-02-09","close":3813.0},{"date":"2017-02-10","close":3917.0},{"date":"2017-02-13","close":4021.0},{"date":"2017-02-14","close":4059.0},{"date":"2017-02-15","close":4021.0},{"date":"2017-02-16","close":4080.0},{"date":"2017-02-17","close":4068.0},{"date":"2017-02-20","close":4072.0},{"date":"2017-02-21","close":4037.0},{"date":"2017-02-22","close":4016.0},{"date":"2017-02-23","close":4158.0},{"date":"2017-02-24","close":4184.0},{"date":"2017-02-27","close":4072.0},{"date":"2017-02-28","close":4175.0},{"date":"2017-03-02","close":4136.0},{"date":"2017-03-03","close":4055.0},{"date":"2017-03-06","close":4055.0},{"date":"2017-03-07","close":3990.0},{"date":"2017-03-08","close":4102.0},{"date":"2017-03-09","close":4102.0},{"date":"2017-03-10","close":4107.0},{"date":"2017-03-13","close":5337.0},{"date":"2017-03-14","close":5768.0},{"date":"2017-03-15","close":5587.0},{"date":"2017-03-16","close":5750.0},{"date":"2017-03-17","close":5294.0},{"date":"2017-03-20","close":5251.0},{"date":"2017-03-21","close":5337.0},{"date":"2017-03-22","close":5097.0},{"date":"2017-03-23","close":5088.0},{"date":"2017-03-24","close":5183.0},{"date":"2017-03-27","close":5303.0},{"date":"2017-03-28","close":5243.0},{"date":"2017-03-29","close":5243.0},{"date":"2017-03-30","close":5156.0},{"date":"2017-03-31","close":5217.0},{"date":"2017-04-03","close":5475.0},{"date":"2017-04-04","close":4468.0},{"date":"2017-04-05","close":4882.0},{"date":"2017-04-06","close":4666.0},{"date":"2017-04-07","close":4717.0},{"date":"2017-04-10","close":4563.0},{"date":"2017-04-11","close":4709.0},{"date":"2017-04-12","close":4563.0},{"date":"2017-04-13","close":4494.0},{"date":"2017-04-14","close":4399.0},{"date":"2017-04-17","close":4468.0},{"date":"2017-04-18","close":4597.0},{"date":"2017-04-19","close":4580.0},{"date":"2017-04-20","close":4459.0},{"date":"2017-04-21","close":4520.0},{"date":"2017-04-24","close":4339.0},{"date":"2017-04-25","close":4339.0},{"date":"2017-04-26","close":4433.0},{"date":"2017-04-27","close":4416.0},{"date":"2017-04-28","close":4416.0},{"date":"2017-05-02","close":4257.0},{"date":"2017-05-04","close":4390.0},{"date":"2017-05-08","close":4399.0},{"date":"2017-05-10","close":4588.0},{"date":"2017-05-11","close":4726.0},{"date":"2017-05-12","close":4907.0},{"date":"2017-05-15","close":4769.0},{"date":"2017-05-16","close":5018.0},{"date":"2017-05-17","close":4959.0},{"date":"2017-05-18","close":4846.0},{"date":"2017-05-19","close":4846.0},{"date":"2017-05-22","close":5234.0},{"date":"2017-05-23","close":4950.0},{"date":"2017-05-24","close":4803.0},{"date":"2017-05-25","close":4959.0},{"date":"2017-05-26","close":4941.0},{"date":"2017-05-29","close":5011.0},{"date":"2017-05-30","close":4993.0},{"date":"2017-05-31","close":4975.0},{"date":"2017-06-01","close":4898.0},{"date":"2017-06-02","close":4950.0},{"date":"2017-06-05","close":5097.0},{"date":"2017-06-07","close":5113.0},{"date":"2017-06-08","close":5122.0},{"date":"2017-06-09","close":5011.0},{"date":"2017-06-12","close":4898.0},{"date":"2017-06-13","close":4925.0},{"date":"2017-06-14","close":4898.0},{"date":"2017-06-15","close":4830.0},{"date":"2017-06-16","close":4821.0},{"date":"2017-06-19","close":4752.0},{"date":"2017-06-20","close":4614.0},{"date":"2017-06-21","close":4658.0},{"date":"2017-06-22","close":4692.0},{"date":"2017-06-23","close":4701.0},{"date":"2017-06-26","close":4778.0},{"date":"2017-06-27","close":4787.0},{"date":"2017-06-28","close":4683.0},{"date":"2017-06-29","close":4838.0},{"date":"2017-06-30","close":4882.0},{"date":"2017-07-03","close":4864.0},{"date":"2017-07-04","close":4795.0},{"date":"2017-07-05","close":4752.0},{"date":"2017-07-06","close":4950.0},{"date":"2017-07-07","close":4873.0},{"date":"2017-07-10","close":4803.0},{"date":"2017-07-11","close":4846.0},{"date":"2017-07-12","close":4812.0},{"date":"2017-07-13","close":4658.0},{"date":"2017-07-14","close":4563.0},{"date":"2017-07-17","close":4563.0},{"date":"2017-07-18","close":4606.0},{"date":"2017-07-19","close":4563.0},{"date":"2017-07-20","close":4511.0},{"date":"2017-07-21","close":4511.0},{"date":"2017-07-24","close":4236.0},{"date":"2017-07-25","close":4197.0},{"date":"2017-07-26","close":4072.0},{"date":"2017-07-27","close":3895.0},{"date":"2017-07-28","close":3775.0},{"date":"2017-07-31","close":3792.0},{"date":"2017-08-01","close":3770.0},{"date":"2017-08-02","close":3822.0},{"date":"2017-08-03","close":3770.0},{"date":"2017-08-04","close":3831.0},{"date":"2017-08-07","close":4166.0},{"date":"2017-08-08","close":4076.0},{"date":"2017-08-09","close":4042.0},{"date":"2017-08-10","close":3999.0},{"date":"2017-08-11","close":3840.0},{"date":"2017-08-14","close":3865.0},{"date":"2017-08-16","close":3831.0},{"date":"2017-08-17","close":3899.0},{"date":"2017-08-18","close":4003.0},{"date":"2017-08-21","close":4025.0},{"date":"2017-08-22","close":3951.0},{"date":"2017-08-23","close":3978.0},{"date":"2017-08-24","close":3969.0},{"date":"2017-08-25","close":3999.0},{"date":"2017-08-28","close":3994.0},{"date":"2017-08-29","close":3990.0},{"date":"2017-08-30","close":3899.0},{"date":"2017-08-31","close":3852.0},{"date":"2017-09-01","close":3883.0},{"date":"2017-09-04","close":3797.0},{"date":"2017-09-05","close":3917.0},{"date":"2017-09-06","close":3831.0},{"date":"2017-09-07","close":3792.0},{"date":"2017-09-08","close":3754.0},{"date":"2017-09-11","close":3727.0},{"date":"2017-09-12","close":3723.0},{"date":"2017-09-13","close":3702.0},{"date":"2017-09-14","close":3693.0},{"date":"2017-09-15","close":3637.0},{"date":"2017-09-18","close":3594.0},{"date":"2017-09-19","close":3590.0},{"date":"2017-09-20","close":3461.0},{"date":"2017-09-21","close":3426.0},{"date":"2017-09-22","close":3345.0},{"date":"2017-09-25","close":3194.0},{"date":"2017-09-26","close":3194.0},{"date":"2017-09-27","close":3246.0},{"date":"2017-09-28","close":3314.0},{"date":"2017-09-29","close":3392.0},{"date":"2017-10-10","close":3370.0},{"date":"2017-10-11","close":3357.0},{"date":"2017-10-12","close":3340.0},{"date":"2017-10-13","close":3280.0},{"date":"2017-10-16","close":3228.0},{"date":"2017-10-17","close":3219.0},{"date":"2017-10-18","close":3176.0},{"date":"2017-10-19","close":3616.0},{"date":"2017-10-20","close":3375.0},{"date":"2017-10-23","close":3340.0},{"date":"2017-10-24","close":3616.0},{"date":"2017-10-25","close":3560.0},{"date":"2017-10-26","close":3478.0},{"date":"2017-10-27","close":3555.0},{"date":"2017-10-30","close":3594.0},{"date":"2017-10-31","close":3607.0},{"date":"2017-11-01","close":3547.0},{"date":"2017-11-02","close":3530.0},{"date":"2017-11-03","close":3517.0},{"date":"2017-11-06","close":3530.0},{"date":"2017-11-07","close":3551.0},{"date":"2017-11-08","close":3551.0},{"date":"2017-11-09","close":3693.0},{"date":"2017-11-10","close":3719.0},{"date":"2017-11-13","close":3659.0},{"date":"2017-11-14","close":3655.0},{"date":"2017-11-15","close":3689.0},{"date":"2017-11-16","close":3659.0},{"date":"2017-11-17","close":3646.0},{"date":"2017-11-20","close":3655.0},{"date":"2017-11-21","close":3641.0},{"date":"2017-11-22","close":3530.0},{"date":"2017-11-23","close":3564.0},{"date":"2017-11-24","close":3581.0},{"date":"2017-11-27","close":3585.0},{"date":"2017-11-28","close":3577.0},{"date":"2017-11-29","close":3487.0},{"date":"2017-11-30","close":3547.0},{"date":"2017-12-01","close":3569.0},{"date":"2017-12-04","close":3526.0},{"date":"2017-12-05","close":3547.0},{"date":"2017-12-06","close":3590.0},{"date":"2017-12-07","close":3603.0},{"date":"2017-12-08","close":3598.0},{"date":"2017-12-11","close":3702.0},{"date":"2017-12-12","close":3659.0},{"date":"2017-12-13","close":3732.0},{"date":"2017-12-14","close":3719.0},{"date":"2017-12-15","close":3487.0},{"date":"2017-12-18","close":3487.0},{"date":"2017-12-19","close":3418.0},{"date":"2017-12-20","close":3413.0},{"date":"2017-12-21","close":3289.0},{"date":"2017-12-22","close":3310.0},{"date":"2017-12-26","close":3259.0},{"date":"2017-12-27","close":3280.0},{"date":"2017-12-28","close":3323.0},{"date":"2018-01-02","close":3318.21},{"date":"2018-01-03","close":3364.2383},{"date":"2018-01-04","close":3347.5007},{"date":"2018-01-05","close":3368.4226},{"date":"2018-01-08","close":3364.2383},{"date":"2018-01-09","close":3372.6069},{"date":"2018-01-10","close":3368.4226},{"date":"2018-01-11","close":3364.2383},{"date":"2018-01-12","close":3355.8694},{"date":"2018-01-15","close":3330.7634},{"date":"2018-01-16","close":3314.0256},{"date":"2018-01-17","close":3305.657},{"date":"2018-01-18","close":3339.1321},{"date":"2018-01-19","close":3347.5007},{"date":"2018-01-22","close":3364.2383},{"date":"2018-01-23","close":3406.082},{"date":"2018-01-24","close":3523.2444},{"date":"2018-01-25","close":3527.429},{"date":"2018-01-26","close":3539.9819},{"date":"2018-01-29","close":3560.9041},{"date":"2018-01-30","close":3548.3506},{"date":"2018-01-31","close":3539.9819},{"date":"2018-02-01","close":3544.1663},{"date":"2018-02-02","close":3447.9258},{"date":"2018-02-05","close":3288.9194},{"date":"2018-02-06","close":3184.3101},{"date":"2018-02-07","close":3117.3601},{"date":"2018-02-08","close":3163.3882},{"date":"2018-02-09","close":3163.3882},{"date":"2018-02-12","close":3184.3101},{"date":"2018-02-13","close":3234.5227},{"date":"2018-02-14","close":3305.657},{"date":"2018-02-19","close":3347.5007},{"date":"2018-02-20","close":3364.2383},{"date":"2018-02-21","close":3351.6851},{"date":"2018-02-22","close":3301.4727},{"date":"2018-02-23","close":3406.082},{"date":"2018-02-26","close":3460.479},{"date":"2018-02-27","close":3435.3726},{"date":"2018-02-28","close":3422.8193},{"date":"2018-03-02","close":3477.2163},{"date":"2018-03-05","close":3414.4507},{"date":"2018-03-06","close":3452.1101},{"date":"2018-03-07","close":3514.8757},{"date":"2018-03-08","close":3669.6978},{"date":"2018-03-09","close":3933.3132},{"date":"2018-03-12","close":4209.4824},{"date":"2018-03-13","close":4209.4824},{"date":"2018-03-14","close":4167.6382},{"date":"2018-03-15","close":3983.5259},{"date":"2018-03-16","close":4100.6885},{"date":"2018-03-19","close":4351.751},{"date":"2018-03-20","close":4385.2261},{"date":"2018-03-21","close":4284.8008},{"date":"2018-03-22","close":4192.7451},{"date":"2018-03-23","close":4326.645},{"date":"2018-03-26","close":4694.8696},{"date":"2018-03-27","close":4577.707},{"date":"2018-03-28","close":4887.3511},{"date":"2018-03-29","close":4594.4448},{"date":"2018-03-30","close":4703.2383},{"date":"2018-04-02","close":4494.0195},{"date":"2018-04-03","close":4477.2822},{"date":"2018-04-04","close":4577.707},{"date":"2018-04-05","close":4644.6577},{"date":"2018-04-06","close":4427.0698},{"date":"2018-04-09","close":4535.8638},{"date":"2018-04-10","close":4318.2759},{"date":"2018-04-11","close":4293.1694},{"date":"2018-04-12","close":4226.2197},{"date":"2018-04-13","close":4351.751},{"date":"2018-04-16","close":4452.1763},{"date":"2018-04-17","close":4485.6509},{"date":"2018-04-18","close":4753.4512},{"date":"2018-04-19","close":6176.1387},{"date":"2018-04-20","close":7188.7578},{"date":"2018-04-23","close":7556.9829},{"date":"2018-04-24","close":7180.3892},{"date":"2018-04-25","close":7364.5015},{"date":"2018-04-26","close":7113.4395},{"date":"2018-04-27","close":7029.7515},{"date":"2018-04-30","close":8996.4082},{"date":"2018-05-02","close":8829.0332},{"date":"2018-05-03","close":8201.377},{"date":"2018-05-04","close":8494.2822},{"date":"2018-05-08","close":7255.708},{"date":"2018-05-09","close":7439.8208},{"date":"2018-05-10","close":7682.5142},{"date":"2018-05-11","close":7749.4639},{"date":"2018-05-14","close":8343.6455},{"date":"2018-05-15","close":10377.252},{"date":"2018-05-16","close":8829.0332},{"date":"2018-05-17","close":9456.6895},{"date":"2018-05-18","close":9707.752},{"date":"2018-05-21","close":9749.5957},{"date":"2018-05-23","close":9414.8457},{"date":"2018-05-24","close":8745.3457},{"date":"2018-05-25","close":6611.314},{"date":"2018-05-28","close":8577.9707},{"date":"2018-05-29","close":9205.627},{"date":"2018-05-30","close":9540.377},{"date":"2018-05-31","close":11674.4092},{"date":"2018-06-01","close":10963.0645},{"date":"2018-06-04","close":11297.8154},{"date":"2018-06-05","close":11548.8779},{"date":"2018-06-07","close":11046.752},{"date":"2018-06-08","close":10126.1895},{"date":"2018-06-11","close":10712.002},{"date":"2018-06-12","close":9833.2832},{"date":"2018-06-14","close":7791.3081},{"date":"2018-06-15","close":8209.7451},{"date":"2018-06-18","close":8276.6963},{"date":"2018-06-19","close":8787.1895},{"date":"2018-06-20","close":9038.252},{"date":"2018-06-21","close":8243.2197},{"date":"2018-06-22","close":8025.6333},{"date":"2018-06-25","close":8452.4395},{"date":"2018-06-26","close":7866.6265},{"date":"2018-06-27","close":7264.0767},{"date":"2018-06-28","close":6778.689},{"date":"2018-06-29","close":7222.2329},{"date":"2018-07-02","close":6552.7329},{"date":"2018-07-03","close":6862.3765},{"date":"2018-07-04","close":6745.2139},{"date":"2018-07-05","close":6310.0386},{"date":"2018-07-06","close":6695.0015},{"date":"2018-07-09","close":5958.5513},{"date":"2018-07-10","close":5966.9199},{"date":"2018-07-11","close":6067.3447},{"date":"2018-07-12","close":6217.9829},{"date":"2018-07-13","close":6644.7886},{"date":"2018-07-16","close":6552.7329},{"date":"2018-07-17","close":6469.0454},{"date":"2018-07-18","close":5950.1826},{"date":"2018-07-19","close":5899.9702},{"date":"2018-07-20","close":5732.5947},{"date":"2018-07-23","close":5414.582},{"date":"2018-07-24","close":6393.7261},{"date":"2018-07-25","close":6351.8828},{"date":"2018-07-26","close":7331.0269},{"date":"2018-07-27","close":7247.3394},{"date":"2018-07-30","close":7481.6641},{"date":"2018-07-31","close":7138.5454},{"date":"2018-08-01","close":7197.1265},{"date":"2018-08-02","close":7130.1768},{"date":"2018-08-03","close":7197.1265},{"date":"2018-08-06","close":7021.3828},{"date":"2018-08-07","close":6912.5889},{"date":"2018-08-08","close":7163.6514},{"date":"2018-08-09","close":7280.814},{"date":"2018-08-10","close":7841.5205},{"date":"2018-08-13","close":7456.5581},{"date":"2018-08-14","close":7941.9453},{"date":"2018-08-16","close":6736.8452},{"date":"2018-08-17","close":6443.939},{"date":"2018-08-20","close":6418.8325},{"date":"2018-08-21","close":6427.2012},{"date":"2018-08-22","close":6586.2075},{"date":"2018-08-23","close":6711.7388},{"date":"2018-08-24","close":6644.7886},{"date":"2018-08-27","close":6050.6074},{"date":"2018-08-28","close":6008.7642},{"date":"2018-08-29","close":6033.8701},{"date":"2018-08-30","close":6184.5073},{"date":"2018-08-31","close":6485.7827},{"date":"2018-09-03","close":7377.5991},{"date":"2018-09-04","close":7474.6729},{"date":"2018-09-05","close":7280.5254},{"date":"2018-09-06","close":7144.6221},{"date":"2018-09-07","close":7474.6729},{"date":"2018-09-10","close":7882.3823},{"date":"2018-09-11","close":7765.894},{"date":"2018-09-12","close":7804.7231},{"date":"2018-09-13","close":7717.3564},{"date":"2018-09-14","close":7833.8452},{"date":"2018-09-17","close":7892.0894},{"date":"2018-09-18","close":7542.6245},{"date":"2018-09-19","close":7105.7925},{"date":"2018-09-20","close":7202.8667},{"date":"2018-09-21","close":7455.2583},{"date":"2018-09-27","close":7076.6704},{"date":"2018-09-28","close":6853.4009},{"date":"2018-10-01","close":6775.7422},{"date":"2018-10-02","close":6562.1802},{"date":"2018-10-04","close":6775.7422},{"date":"2018-10-05","close":6601.0098},{"date":"2018-10-08","close":6513.6431},{"date":"2018-10-10","close":5639.98},{"date":"2018-10-11","close":5241.9785},{"date":"2018-10-12","close":5358.4663},{"date":"2018-10-15","close":5445.833},{"date":"2018-10-16","close":5368.1738},{"date":"2018-10-17","close":5610.8579},{"date":"2018-10-18","close":5678.8096},{"date":"2018-10-19","close":5630.2729},{"date":"2018-10-22","close":5300.2222},{"date":"2018-10-23","close":5368.1738},{"date":"2018-10-24","close":5047.8306},{"date":"2018-10-25","close":4839.1226},{"date":"2018-10-26","close":4737.1948},{"date":"2018-10-29","close":4256.6807},{"date":"2018-10-30","close":4606.1455},{"date":"2018-10-31","close":4489.6572},{"date":"2018-11-01","close":4669.2437},{"date":"2018-11-02","close":5038.1235},{"date":"2018-11-05","close":5009.0015},{"date":"2018-11-06","close":4970.1719},{"date":"2018-11-07","close":4674.0972},{"date":"2018-11-08","close":4863.3911},{"date":"2018-11-09","close":4843.9766},{"date":"2018-11-12","close":4737.1948},{"date":"2018-11-13","close":4649.8291},{"date":"2018-11-14","close":4644.9751},{"date":"2018-11-15","close":4790.5859},{"date":"2018-11-16","close":4902.2207},{"date":"2018-11-19","close":4989.5864},{"date":"2018-11-20","close":4892.5132},{"date":"2018-11-21","close":4941.0498},{"date":"2018-11-22","close":4921.6353},{"date":"2018-11-23","close":5125.4902},{"date":"2018-11-26","close":5203.1489},{"date":"2018-11-27","close":5261.3931},{"date":"2018-11-28","close":5086.6602},{"date":"2018-11-29","close":5280.8076},{"date":"2018-11-30","close":5203.1489},{"date":"2018-12-03","close":5377.8813},{"date":"2018-12-04","close":5921.4937},{"date":"2018-12-05","close":6076.812},{"date":"2018-12-06","close":5872.957},{"date":"2018-12-07","close":6144.7632},{"date":"2018-12-10","close":5824.4204},{"date":"2018-12-11","close":5533.1992},{"date":"2018-12-12","close":5533.1992},{"date":"2018-12-13","close":5863.2495},{"date":"2018-12-14","close":5766.1763},{"date":"2018-12-17","close":5387.5884},{"date":"2018-12-18","close":5271.1001},{"date":"2018-12-19","close":5280.8076},{"date":"2018-12-20","close":5387.5884},{"date":"2018-12-21","close":5504.0771},{"date":"2018-12-24","close":5533.1992},{"date":"2018-12-26","close":5144.9048},{"date":"2018-12-27","close":5174.0269},{"date":"2018-12-28","close":5368.1738},{"date":"2019-01-02","close":5164.3193},{"date":"2019-01-03","close":5319.6372},{"date":"2019-01-04","close":5241.9785},{"date":"2019-01-07","close":5387.5884},{"date":"2019-01-08","close":6368.0327},{"date":"2019-01-09","close":6494.2285},{"date":"2019-01-10","close":6309.7891},{"date":"2019-01-11","close":6766.0347},{"date":"2019-01-14","close":7057.2559},{"date":"2019-01-15","close":7037.8413},{"date":"2019-01-16","close":7387.3062},{"date":"2019-01-17","close":7377.5991},{"date":"2019-01-18","close":7464.9653},{"date":"2019-01-21","close":7212.5737},{"date":"2019-01-22","close":7241.6958},{"date":"2019-01-23","close":7474.6729},{"date":"2019-01-24","close":7523.2095},{"date":"2019-01-25","close":7542.6245},{"date":"2019-01-28","close":7629.9907},{"date":"2019-01-29","close":7231.9888},{"date":"2019-01-30","close":8076.5298},{"date":"2019-01-31","close":8095.9443},{"date":"2019-02-01","close":8775.46},{"date":"2019-02-07","close":8901.6562},{"date":"2019-02-08","close":9192.876},{"date":"2019-02-11","close":8726.9229},{"date":"2019-02-12","close":8503.6543},{"date":"2019-02-13","close":8523.0684},{"date":"2019-02-14","close":8455.1172},{"date":"2019-02-15","close":8445.4092},{"date":"2019-02-18","close":8416.2871},{"date":"2019-02-19","close":8163.896},{"date":"2019-02-20","close":7921.2114},{"date":"2019-02-21","close":7746.479},{"date":"2019-02-22","close":7697.9419},{"date":"2019-02-25","close":7620.2832},{"date":"2019-02-26","close":7853.2603},{"date":"2019-02-27","close":7804.7231},{"date":"2019-02-28","close":6173.8853},{"date":"2019-03-04","close":6018.5679},{"date":"2019-03-05","close":6086.519},{"date":"2019-03-06","close":5960.3232},{"date":"2019-03-07","close":5639.98},{"date":"2019-03-08","close":5610.8579},{"date":"2019-03-11","close":5552.6138},{"date":"2019-03-12","close":5698.2246},{"date":"2019-03-13","close":5562.3213},{"date":"2019-03-14","close":5717.6396},{"date":"2019-03-15","close":5377.8813},{"date":"2019-03-18","close":5581.7358},{"date":"2019-03-19","close":5630.2729},{"date":"2019-03-20","close":5533.1992},{"date":"2019-03-21","close":5397.2959},{"date":"2019-03-22","close":5368.1738},{"date":"2019-03-25","close":5416.7109},{"date":"2019-03-26","close":5416.7109},{"date":"2019-03-27","close":5377.8813},{"date":"2019-03-28","close":5329.3442},{"date":"2019-03-29","close":5737.0542},{"date":"2019-04-01","close":5737.0542},{"date":"2019-04-02","close":5727.3467},{"date":"2019-04-03","close":5824.4204},{"date":"2019-04-04","close":5717.6396},{"date":"2019-04-05","close":5892.3716},{"date":"2019-04-08","close":5775.8838},{"date":"2019-04-09","close":5775.8838},{"date":"2019-04-10","close":5814.7129},{"date":"2019-04-11","close":5960.3232},{"date":"2019-04-12","close":5707.9321},{"date":"2019-04-15","close":5707.9321},{"date":"2019-04-16","close":5669.1021},{"date":"2019-04-17","close":5552.6138},{"date":"2019-04-18","close":5504.0771},{"date":"2019-04-19","close":5465.248},{"date":"2019-04-22","close":5591.4434},{"date":"2019-04-23","close":5523.4922},{"date":"2019-04-24","close":5504.0771},{"date":"2019-04-25","close":5474.9551},{"date":"2019-04-26","close":5523.4922},{"date":"2019-04-29","close":5407.0039},{"date":"2019-04-30","close":5368.1738},{"date":"2019-05-02","close":5494.3701},{"date":"2019-05-03","close":5504.0771},{"date":"2019-05-07","close":5455.5405},{"date":"2019-05-08","close":5368.1738},{"date":"2019-05-09","close":5144.9048},{"date":"2019-05-10","close":5047.8306},{"date":"2019-05-13","close":4999.2939},{"date":"2019-05-14","close":5096.3677},{"date":"2019-05-15","close":5164.3193},{"date":"2019-05-16","close":5183.7344},{"date":"2019-05-17","close":5280.8076},{"date":"2019-05-20","close":5106.0747},{"date":"2019-05-21","close":5067.2456},{"date":"2019-05-22","close":5183.7344},{"date":"2019-05-23","close":4970.1719},{"date":"2019-05-24","close":4805.1465},{"date":"2019-05-27","close":4819.708},{"date":"2019-05-28","close":5096.3677},{"date":"2019-05-29","close":5009.0015},{"date":"2019-05-30","close":4989.5864},{"date":"2019-05-31","close":5018.7085},{"date":"2019-06-03","close":5076.9526},{"date":"2019-06-04","close":5115.7827},{"date":"2019-06-05","close":5212.8564},{"date":"2019-06-07","close":5300.2222},{"date":"2019-06-10","close":5445.833},{"date":"2019-06-11","close":5552.6138},{"date":"2019-06-12","close":5601.1509},{"date":"2019-06-13","close":5707.9321},{"date":"2019-06-14","close":5824.4204},{"date":"2019-06-17","close":5659.395},{"date":"2019-06-18","close":5814.7129},{"date":"2019-06-19","close":6057.3975},{"date":"2019-06-20","close":6067.1045},{"date":"2019-06-21","close":6037.9824},{"date":"2019-06-24","close":6251.5444},{"date":"2019-06-25","close":6028.2754},{"date":"2019-06-26","close":6008.8604},{"date":"2019-06-27","close":5979.7378},{"date":"2019-06-28","close":5814.7129},{"date":"2019-07-01","close":6125.3486},{"date":"2019-07-02","close":6028.2754},{"date":"2019-07-03","close":5795.2983},{"date":"2019-07-04","close":5639.98},{"date":"2019-07-05","close":5707.9321},{"date":"2019-07-08","close":5106.0747},{"date":"2019-07-09","close":5057.5381},{"date":"2019-07-10","close":5135.1973},{"date":"2019-07-11","close":5436.126},{"date":"2019-07-12","close":5368.1738},{"date":"2019-07-15","close":5329.3442},{"date":"2019-07-16","close":5271.1001},{"date":"2019-07-17","close":5096.3677},{"date":"2019-07-18","close":5096.3677},{"date":"2019-07-19","close":5183.7344},{"date":"2019-07-22","close":5183.7344},{"date":"2019-07-23","close":5106.0747},{"date":"2019-07-24","close":4921.6353},{"date":"2019-07-25","close":4814.854},{"date":"2019-07-26","close":4615.853},{"date":"2019-07-29","close":4353.7539},{"date":"2019-07-30","close":4567.3164},{"date":"2019-07-31","close":4562.4629},{"date":"2019-08-01","close":4499.3647},{"date":"2019-08-02","close":4484.8032},{"date":"2019-08-05","close":4009.1426},{"date":"2019-08-06","close":3902.3616},{"date":"2019-08-07","close":4023.7039},{"date":"2019-08-08","close":4183.875},{"date":"2019-08-09","close":4251.8271},{"date":"2019-08-12","close":4441.1206},{"date":"2019-08-13","close":4479.9502},{"date":"2019-08-14","close":4601.292},{"date":"2019-08-16","close":4547.9014},{"date":"2019-08-19","close":4746.9023},{"date":"2019-08-20","close":4810.0005},{"date":"2019-08-21","close":4853.6836},{"date":"2019-08-22","close":4771.1709},{"date":"2019-08-23","close":4698.3657},{"date":"2019-08-26","close":4426.5596},{"date":"2019-08-27","close":4577.0234},{"date":"2019-08-28","close":4732.3418},{"date":"2019-08-29","close":4688.6582},{"date":"2019-08-30","close":4863.3911},{"date":"2019-09-02","close":4746.9023},{"date":"2019-09-03","close":4751.7563},{"date":"2019-09-04","close":4761.4639},{"date":"2019-09-05","close":4950.7573},{"date":"2019-09-06","close":4892.5132},{"date":"2019-09-09","close":4902.2207},{"date":"2019-09-10","close":5474.9551},{"date":"2019-09-11","close":5552.6138},{"date":"2019-09-16","close":5775.8838},{"date":"2019-09-17","close":5678.8096},{"date":"2019-09-18","close":5688.5171},{"date":"2019-09-19","close":5678.8096},{"date":"2019-09-20","close":5707.9321},{"date":"2019-09-23","close":5853.5425},{"date":"2019-09-24","close":5707.9321},{"date":"2019-09-25","close":5368.1738},{"date":"2019-09-26","close":5494.3701},{"date":"2019-09-27","close":5445.833},{"date":"2019-09-30","close":5339.0518},{"date":"2019-10-01","close":5290.5151},{"date":"2019-10-02","close":5484.6626},{"date":"2019-10-04","close":5377.8813},{"date":"2019-10-07","close":4727.4878},{"date":"2019-10-08","close":4814.854},{"date":"2019-10-10","close":4814.854},{"date":"2019-10-11","close":4848.8301},{"date":"2019-10-14","close":5009.0015},{"date":"2019-10-15","close":5038.1235},{"date":"2019-10-16","close":4989.5864},{"date":"2019-10-17","close":5038.1235},{"date":"2019-10-18","close":5339.0518},{"date":"2019-10-21","close":5047.8306},{"date":"2019-10-22","close":5174.0269},{"date":"2019-10-23","close":4931.3428},{"date":"2019-10-24","close":4989.5864},{"date":"2019-10-25","close":4892.5132},{"date":"2019-10-28","close":4843.9766},{"date":"2019-10-29","close":4892.5132},{"date":"2019-10-30","close":4814.854},{"date":"2019-10-31","close":4863.3911},{"date":"2019-11-01","close":4882.8057},{"date":"2019-11-04","close":5746.7617},{"date":"2019-11-05","close":5474.9551},{"date":"2019-11-06","close":5756.4688},{"date":"2019-11-07","close":5824.4204},{"date":"2019-11-08","close":5872.957},{"date":"2019-11-11","close":6135.0562},{"date":"2019-11-12","close":6018.5679},{"date":"2019-11-13","close":6659.2539},{"date":"2019-11-14","close":6649.5464},{"date":"2019-11-15","close":6494.2285},{"date":"2019-11-18","close":6542.7651},{"date":"2019-11-19","close":6853.4009},{"date":"2019-11-20","close":6940.7676},{"date":"2019-11-21","close":6581.5952},{"date":"2019-11-22","close":6785.4497},{"date":"2019-11-25","close":6698.0835},{"date":"2019-11-26","close":6746.6201},{"date":"2019-11-27","close":6795.1567},{"date":"2019-11-28","close":6911.6455},{"date":"2019-11-29","close":6115.6411},{"date":"2019-12-02","close":6018.5679},{"date":"2019-12-03","close":6261.2515},{"date":"2019-12-04","close":5989.4453},{"date":"2019-12-05","close":5659.395},{"date":"2019-12-06","close":5766.1763},{"date":"2019-12-09","close":5843.835},{"date":"2019-12-10","close":5756.4688},{"date":"2019-12-11","close":5824.4204},{"date":"2019-12-12","close":5892.3716},{"date":"2019-12-13","close":6018.5679},{"date":"2019-12-16","close":5911.7866},{"date":"2019-12-17","close":5911.7866},{"date":"2019-12-18","close":6144.7632},{"date":"2019-12-19","close":6018.5679},{"date":"2019-12-20","close":6251.5444},{"date":"2019-12-23","close":5902.0791},{"date":"2019-12-24","close":5882.6646},{"date":"2019-12-26","close":6096.2266},{"date":"2019-12-27","close":6125.3486},{"date":"2019-12-30","close":6183.5928},{"date":"2020-01-02","close":6232.1294},{"date":"2020-01-03","close":6387.4478},{"date":"2020-01-06","close":6105.9341},{"date":"2020-01-07","close":6105.9341},{"date":"2020-01-08","close":5805.0054},{"date":"2020-01-09","close":6387.4478},{"date":"2020-01-10","close":6474.814},{"date":"2020-01-13","close":6542.7651},{"date":"2020-01-14","close":6387.4478},{"date":"2020-01-15","close":6533.0581},{"date":"2020-01-16","close":6601.0098},{"date":"2020-01-17","close":6455.3989},{"date":"2020-01-20","close":6144.7632},{"date":"2020-01-21","close":6212.7148},{"date":"2020-01-22","close":6203.0073},{"date":"2020-01-23","close":6115.6411},{"date":"2020-01-28","close":5863.2495},{"date":"2020-01-29","close":5882.6646},{"date":"2020-01-30","close":5562.3213},{"date":"2020-01-31","close":5309.9297},{"date":"2020-02-03","close":5494.3701},{"date":"2020-02-04","close":5610.8579},{"date":"2020-02-05","close":5620.5654},{"date":"2020-02-06","close":5698.2246},{"date":"2020-02-07","close":5805.0054},{"date":"2020-02-10","close":6241.8369},{"date":"2020-02-11","close":6232.1294},{"date":"2020-02-12","close":6183.5928},{"date":"2020-02-13","close":6037.9824},{"date":"2020-02-14","close":5979.7378},{"date":"2020-02-17","close":5940.9087},{"date":"2020-02-18","close":5843.835},{"date":"2020-02-19","close":6008.8604},{"date":"2020-02-20","close":5853.5425},{"date":"2020-02-21","close":5581.7358},{"date":"2020-02-24","close":5144.9048},{"date":"2020-02-25","close":5659.395},{"date":"2020-02-26","close":5610.8579},{"date":"2020-02-27","close":5678.8096},{"date":"2020-02-28","close":5474.9551},{"date":"2020-03-02","close":5581.7358},{"date":"2020-03-03","close":5659.395},{"date":"2020-03-04","close":5931.2012},{"date":"2020-03-05","close":6018.5679},{"date":"2020-03-06","close":5863.2495},{"date":"2020-03-09","close":5537.0},{"date":"2020-03-10","close":5581.7358},{"date":"2020-03-11","close":5309.9297},{"date":"2020-03-12","close":4769.0},{"date":"2020-03-13","close":4212.9971},{"date":"2020-03-16","close":3863.532},{"date":"2020-03-17","close":3916.9226},{"date":"2020-03-18","close":3601.4333},{"date":"2020-03-19","close":2980.1616},{"date":"2020-03-20","close":3174.3091},{"date":"2020-03-23","close":2873.3809},{"date":"2020-03-24","close":3169.4553},{"date":"2020-03-25","close":3446.1155},{"date":"2020-03-26","close":3878.0933},{"date":"2020-03-27","close":4052.8259},{"date":"2020-03-30","close":4416.8521},{"date":"2020-03-31","close":4902.2207},{"date":"2020-04-01","close":4538.1943},{"date":"2020-04-02","close":4703.2197},{"date":"2020-04-03","close":4882.8057},{"date":"2020-04-06","close":4979.8794},{"date":"2020-04-07","close":4921.6353},{"date":"2020-04-08","close":4814.854},{"date":"2020-04-09","close":5319.6372},{"date":"2020-04-10","close":5009.0015},{"date":"2020-04-13","close":4712.9268},{"date":"2020-04-14","close":5106.0747},{"date":"2020-04-16","close":5669.1021},{"date":"2020-04-17","close":5581.7358},{"date":"2020-04-20","close":5911.7866},{"date":"2020-04-21","close":5911.7866},{"date":"2020-04-22","close":7678.5273},{"date":"2020-04-23","close":7552.3315},{"date":"2020-04-24","close":7717.3564},{"date":"2020-04-27","close":7678.5273},{"date":"2020-04-28","close":7562.0391},{"date":"2020-04-29","close":7707.6494},{"date":"2020-05-04","close":7678.5273},{"date":"2020-05-06","close":8095.9443},{"date":"2020-05-07","close":7872.6748},{"date":"2020-05-08","close":7882.3823},{"date":"2020-05-11","close":7426.1357},{"date":"2020-05-12","close":7464.9653},{"date":"2020-05-13","close":7309.6475},{"date":"2020-05-14","close":7066.9634},{"date":"2020-05-15","close":6892.231},{"date":"2020-05-18","close":6863.1084},{"date":"2020-05-19","close":7008.7192},{"date":"2020-05-20","close":7212.5737},{"date":"2020-05-21","close":7066.9634},{"date":"2020-05-22","close":6911.6455},{"date":"2020-05-25","close":7183.4517},{"date":"2020-05-26","close":7299.9399},{"date":"2020-05-27","close":7299.9399},{"date":"2020-05-28","close":6931.0601},{"date":"2020-05-29","close":7057.2559},{"date":"2020-06-01","close":7202.8667},{"date":"2020-06-02","close":7241.6958},{"date":"2020-06-03","close":7134.9146},{"date":"2020-06-04","close":7028.1338},{"date":"2020-06-05","close":7037.8413},{"date":"2020-06-08","close":6872.8164},{"date":"2020-06-09","close":6717.498},{"date":"2020-06-10","close":6455.3989},{"date":"2020-06-11","close":6309.7891},{"date":"2020-06-12","close":6173.8853},{"date":"2020-06-15","close":5533.1992},{"date":"2020-06-16","close":6076.812},{"date":"2020-06-17","close":5795.2983},{"date":"2020-06-18","close":5911.7866},{"date":"2020-06-19","close":6115.6411},{"date":"2020-06-22","close":5989.4453},{"date":"2020-06-23","close":5834.1274},{"date":"2020-06-24","close":6397.1548},{"date":"2020-06-25","close":6086.519},{"date":"2020-06-26","close":6047.6899},{"date":"2020-06-29","close":5921.4937},{"date":"2020-06-30","close":6018.5679},{"date":"2020-07-01","close":6503.936},{"date":"2020-07-02","close":6552.4727},{"date":"2020-07-03","close":6824.2788},{"date":"2020-07-06","close":6833.9863},{"date":"2020-07-07","close":6698.0835},{"date":"2020-07-08","close":6853.4009},{"date":"2020-07-09","close":7231.9888},{"date":"2020-07-10","close":6892.231},{"date":"2020-07-13","close":7086.3779},{"date":"2020-07-14","close":6921.353},{"date":"2020-07-15","close":6824.2788},{"date":"2020-07-16","close":6756.3276},{"date":"2020-07-17","close":6775.7422},{"date":"2020-07-20","close":6950.4751},{"date":"2020-07-21","close":6872.8164},{"date":"2020-07-22","close":6756.3276},{"date":"2020-07-23","close":6523.3506},{"date":"2020-07-24","close":6620.4243},{"date":"2020-07-27","close":6630.1318},{"date":"2020-07-28","close":6552.4727},{"date":"2020-07-29","close":6542.7651},{"date":"2020-07-30","close":6688.376},{"date":"2020-07-31","close":6649.5464},{"date":"2020-08-03","close":6698.0835},{"date":"2020-08-04","close":6814.5718},{"date":"2020-08-05","close":6698.0835},{"date":"2020-08-06","close":6698.0835},{"date":"2020-08-07","close":6571.8872},{"date":"2020-08-10","close":6795.1567},{"date":"2020-08-11","close":7552.3315},{"date":"2020-08-12","close":7008.7192},{"date":"2020-08-13","close":6804.8643},{"date":"2020-08-14","close":6688.376},{"date":"2020-08-18","close":5921.4937},{"date":"2020-08-19","close":5931.2012},{"date":"2020-08-20","close":5737.0542},{"date":"2020-08-21","close":5892.3716},{"date":"2020-08-24","close":5902.0791},{"date":"2020-08-25","close":6154.4707},{"date":"2020-08-26","close":6164.1782},{"date":"2020-08-27","close":5960.3232},{"date":"2020-08-28","close":6018.5679},{"date":"2020-08-31","close":5999.1533},{"date":"2020-09-01","close":6115.6411},{"date":"2020-09-02","close":6144.7632},{"date":"2020-09-03","close":6076.812},{"date":"2020-09-04","close":6203.0073},{"date":"2020-09-07","close":6280.6665},{"date":"2020-09-08","close":6203.0073},{"date":"2020-09-09","close":6232.1294},{"date":"2020-09-10","close":6183.5928},{"date":"2020-09-11","close":6193.3003},{"date":"2020-09-14","close":6280.6665},{"date":"2020-09-15","close":6280.6665},{"date":"2020-09-16","close":6251.5444},{"date":"2020-09-17","close":6105.9341},{"date":"2020-09-18","close":6057.3975},{"date":"2020-09-21","close":5931.2012},{"date":"2020-09-22","close":5756.4688},{"date":"2020-09-23","close":5795.2983},{"date":"2020-09-24","close":5669.1021},{"date":"2020-09-25","close":5834.1274},{"date":"2020-09-28","close":5863.2495},{"date":"2020-09-29","close":5989.4453},{"date":"2020-10-05","close":5989.4453},{"date":"2020-10-06","close":6465.1064},{"date":"2020-10-07","close":6377.7402},{"date":"2020-10-08","close":6261.2515},{"date":"2020-10-12","close":6387.4478},{"date":"2020-10-13","close":6581.5952},{"date":"2020-10-14","close":6300.0815},{"date":"2020-10-15","close":6183.5928},{"date":"2020-10-16","close":6241.8369},{"date":"2020-10-19","close":6222.4224},{"date":"2020-10-20","close":6096.2266},{"date":"2020-10-21","close":6503.936},{"date":"2020-10-22","close":6319.4961},{"date":"2020-10-23","close":6270.959},{"date":"2020-10-26","close":6222.4224},{"date":"2020-10-27","close":6183.5928},{"date":"2020-10-28","close":6212.7148},{"date":"2020-10-29","close":6358.3257},{"date":"2020-10-30","close":6183.5928},{"date":"2020-11-02","close":6270.959},{"date":"2020-11-03","close":6523.3506},{"date":"2020-11-04","close":6639.8394},{"date":"2020-11-05","close":6542.7651},{"date":"2020-11-06","close":6494.2285},{"date":"2020-11-09","close":6795.1567},{"date":"2020-11-10","close":6892.231},{"date":"2020-11-11","close":6843.6938},{"date":"2020-11-12","close":6872.8164},{"date":"2020-11-13","close":6746.6201},{"date":"2020-11-16","close":6620.4243},{"date":"2020-11-17","close":6804.8643},{"date":"2020-11-18","close":6882.5234},{"date":"2020-11-19","close":6911.6455},{"date":"2020-11-20","close":6911.6455},{"date":"2020-11-23","close":6950.4751},{"date":"2020-11-24","close":6892.231},{"date":"2020-11-25","close":6795.1567},{"date":"2020-11-26","close":6775.7422},{"date":"2020-11-27","close":6775.7422},{"date":"2020-11-30","close":6698.0835},{"date":"2020-12-01","close":6727.2056},{"date":"2020-12-02","close":6785.4497},{"date":"2020-12-03","close":6766.0347},{"date":"2020-12-04","close":6668.9614},{"date":"2020-12-07","close":6562.1802},{"date":"2020-12-08","close":6503.936},{"date":"2020-12-09","close":6630.1318},{"date":"2020-12-10","close":6892.231},{"date":"2020-12-11","close":6824.2788},{"date":"2020-12-14","close":6698.0835},{"date":"2020-12-15","close":6571.8872},{"date":"2020-12-16","close":6630.1318},{"date":"2020-12-17","close":6581.5952},{"date":"2020-12-18","close":6766.0347},{"date":"2020-12-21","close":6795.1567},{"date":"2020-12-22","close":6552.4727},{"date":"2020-12-23","close":6562.1802},{"date":"2020-12-24","close":6766.0347},{"date":"2020-12-28","close":6630.1318},{"date":"2020-12-29","close":6698.0835},{"date":"2020-12-30","close":6969.8896},{"date":"2021-01-04","close":6979.5972},{"date":"2021-01-05","close":7183.4517},{"date":"2021-01-06","close":7105.7925},{"date":"2021-01-07","close":7183.4517},{"date":"2021-01-08","close":6989.3042},{"date":"2021-01-11","close":6940.7676},{"date":"2021-01-12","close":6921.353},{"date":"2021-01-13","close":7047.5483},{"date":"2021-01-14","close":7066.9634},{"date":"2021-01-15","close":6892.231},{"date":"2021-01-18","close":7212.5737},{"date":"2021-01-19","close":7814.4307},{"date":"2021-01-20","close":7940.6265},{"date":"2021-01-21","close":7746.479},{"date":"2021-01-22","close":7872.6748},{"date":"2021-01-25","close":7804.7231},{"date":"2021-01-26","close":7542.6245},{"date":"2021-01-27","close":7484.3804},{"date":"2021-01-28","close":7503.7949},{"date":"2021-01-29","close":7134.9146},{"date":"2021-02-01","close":7610.5757},{"date":"2021-02-02","close":7639.6978},{"date":"2021-02-03","close":8047.4077},{"date":"2021-02-04","close":7610.5757},{"date":"2021-02-05","close":7474.6729},{"date":"2021-02-08","close":7668.8198},{"date":"2021-02-09","close":7639.6978},{"date":"2021-02-10","close":7639.6978},{"date":"2021-02-15","close":7688.2344},{"date":"2021-02-16","close":7727.064},{"date":"2021-02-17","close":7668.8198},{"date":"2021-02-18","close":7377.5991},{"date":"2021-02-19","close":7542.6245},{"date":"2021-02-22","close":7629.9907},{"date":"2021-02-23","close":7435.8428},{"date":"2021-02-24","close":6950.4751},{"date":"2021-02-25","close":7066.9634},{"date":"2021-02-26","close":6882.5234},{"date":"2021-03-02","close":6989.3042},{"date":"2021-03-03","close":7222.2812},{"date":"2021-03-04","close":7173.7446},{"date":"2021-03-05","close":7144.6221},{"date":"2021-03-08","close":7164.0371},{"date":"2021-03-09","close":7028.1338},{"date":"2021-03-10","close":6882.5234},{"date":"2021-03-11","close":6921.353},{"date":"2021-03-12","close":7105.7925},{"date":"2021-03-15","close":7212.5737},{"date":"2021-03-16","close":7319.355},{"date":"2021-03-17","close":7309.6475},{"date":"2021-03-18","close":7455.2583},{"date":"2021-03-19","close":7455.2583},{"date":"2021-03-22","close":7435.8428},{"date":"2021-03-23","close":7542.6245},{"date":"2021-03-24","close":7940.6265},{"date":"2021-03-25","close":8066.8223},{"date":"2021-03-26","close":8591.0195},{"date":"2021-03-29","close":8367.75},{"date":"2021-03-30","close":8358.043},{"date":"2021-03-31","close":8979.3145},{"date":"2021-04-01","close":8891.9482},{"date":"2021-04-02","close":8581.3125},{"date":"2021-04-05","close":8746.3369},{"date":"2021-04-06","close":9076.3887},{"date":"2021-04-07","close":9086.0957},{"date":"2021-04-08","close":8833.7041},{"date":"2021-04-09","close":8950.1924},{"date":"2021-04-12","close":8959.9004},{"date":"2021-04-13","close":8765.752},{"date":"2021-04-14","close":8668.6787},{"date":"2021-04-15","close":8688.0928},{"date":"2021-04-16","close":8678.3867},{"date":"2021-04-19","close":8629.8496},{"date":"2021-04-20","close":8736.6309},{"date":"2021-04-21","close":8998.7295},{"date":"2021-04-22","close":8853.1191},{"date":"2021-04-23","close":8833.7041},{"date":"2021-04-26","close":8843.4121},{"date":"2021-04-27","close":8979.3145},{"date":"2021-04-28","close":8814.2891},{"date":"2021-04-29","close":8610.4346},{"date":"2021-04-30","close":8736.6309},{"date":"2021-05-03","close":8804.582},{"date":"2021-05-04","close":8717.2158},{"date":"2021-05-06","close":9755.9033},{"date":"2021-05-07","close":12668.1143},{"date":"2021-05-10","close":12910.7979},{"date":"2021-05-11","close":13153.4824},{"date":"2021-05-12","close":12862.2617},{"date":"2021-05-13","close":11842.9873},{"date":"2021-05-14","close":14075.6826},{"date":"2021-05-17","close":14172.7559},{"date":"2021-05-18","close":14221.293},{"date":"2021-05-20","close":14172.7559},{"date":"2021-05-21","close":14463.9775},{"date":"2021-05-24","close":13007.8721},{"date":"2021-05-25","close":13347.6299},{"date":"2021-05-26","close":13784.4619},{"date":"2021-05-27","close":15823.0088},{"date":"2021-05-28","close":14997.8818},{"date":"2021-05-31","close":15046.4189},{"date":"2021-06-01","close":14706.6611},{"date":"2021-06-02","close":15094.9561},{"date":"2021-06-03","close":14949.3457},{"date":"2021-06-04","close":14803.7354},{"date":"2021-06-07","close":14997.8818},{"date":"2021-06-08","close":15386.1768},{"date":"2021-06-09","close":14997.8818},{"date":"2021-06-10","close":14852.2715},{"date":"2021-06-11","close":14852.2715},{"date":"2021-06-14","close":14706.6611},{"date":"2021-06-15","close":14706.6611},{"date":"2021-06-16","close":15094.9561},{"date":"2021-06-17","close":13784.4619},{"date":"2021-06-18","close":13978.6084},{"date":"2021-06-21","close":13638.8506},{"date":"2021-06-22","close":13299.0928},{"date":"2021-06-23","close":12959.335},{"date":"2021-06-24","close":13056.4092},{"date":"2021-06-25","close":13104.9453},{"date":"2021-06-28","close":13590.3135},{"date":"2021-06-29","close":13444.7041},{"date":"2021-06-30","close":13493.2402},{"date":"2021-07-01","close":13396.167},{"date":"2021-07-02","close":13784.1553},{"date":"2021-07-05","close":13535.3438},{"date":"2021-07-06","close":13634.8682},{"date":"2021-07-07","close":13634.8682},{"date":"2021-07-08","close":12987.959},{"date":"2021-07-09","close":12689.3848},{"date":"2021-07-12","close":12987.959},{"date":"2021-07-13","close":12838.6719},{"date":"2021-07-14","close":12490.3359},{"date":"2021-07-15","close":12540.0977},{"date":"2021-07-16","close":12341.0488},{"date":"2021-07-19","close":12142.0},{"date":"2021-07-20","close":12639.623},{"date":"2021-07-21","close":12341.0488},{"date":"2021-07-22","close":12142.0},{"date":"2021-07-23","close":12291.2861},{"date":"2021-07-26","close":12191.7617},{"date":"2021-07-27","close":12838.6719},{"date":"2021-07-28","close":12788.9092},{"date":"2021-07-29","close":13336.2949},{"date":"2021-07-30","close":13435.8193},{"date":"2021-08-02","close":13137.2451},{"date":"2021-08-03","close":13187.0078},{"date":"2021-08-04","close":13286.5322},{"date":"2021-08-05","close":13485.582},{"date":"2021-08-06","close":13684.6309},{"date":"2021-08-09","close":13386.0566},{"date":"2021-08-10","close":13037.7207},{"date":"2021-08-11","close":12739.1475},{"date":"2021-08-12","close":12788.9092},{"date":"2021-08-13","close":13187.0078},{"date":"2021-08-17","close":12540.0977},{"date":"2021-08-18","close":12689.3848},{"date":"2021-08-19","close":12142.0},{"date":"2021-08-20","close":11246.2783},{"date":"2021-08-23","close":11544.8525},{"date":"2021-08-24","close":11942.9502},{"date":"2021-08-25","close":12241.5244},{"date":"2021-08-26","close":12191.7617},{"date":"2021-08-27","close":11992.7129},{"date":"2021-08-30","close":12341.0488},{"date":"2021-08-31","close":12241.5244},{"date":"2021-09-01","close":12241.5244},{"date":"2021-09-02","close":12142.0},{"date":"2021-09-03","close":12092.2373},{"date":"2021-09-06","close":12341.0488},{"date":"2021-09-07","close":12341.0488},{"date":"2021-09-08","close":12142.0},{"date":"2021-09-09","close":11992.7129},{"date":"2021-09-10","close":12042.4746},{"date":"2021-09-13","close":11445.3271},{"date":"2021-09-14","close":11942.9502},{"date":"2021-09-15","close":11843.4258},{"date":"2021-09-16","close":11694.1387},{"date":"2021-09-17","close":11544.8525},{"date":"2021-09-23","close":11196.5156},{"date":"2021-09-24","close":11345.8027},{"date":"2021-09-27","close":11495.0898},{"date":"2021-09-28","close":11594.6143},{"date":"2021-09-29","close":11345.8027},{"date":"2021-09-30","close":11395.5654},{"date":"2021-10-01","close":11146.7539},{"date":"2021-10-05","close":11594.6143},{"date":"2021-10-06","close":10599.3682},{"date":"2021-10-07","close":10897.9424},{"date":"2021-10-08","close":11793.6641},{"date":"2021-10-12","close":11743.9014},{"date":"2021-10-13","close":11942.9502},{"date":"2021-10-14","close":11992.7129},{"date":"2021-10-15","close":12241.5244},{"date":"2021-10-18","close":12291.2861},{"date":"2021-10-19","close":12042.4746},{"date":"2021-10-20","close":12092.2373},{"date":"2021-10-21","close":11594.6143},{"date":"2021-10-22","close":11644.377},{"date":"2021-10-25","close":11495.0898},{"date":"2021-10-26","close":11893.1885},{"date":"2021-10-27","close":11893.1885},{"date":"2021-10-28","close":11793.6641},{"date":"2021-10-29","close":11495.0898},{"date":"2021-11-01","close":11246.2783},{"date":"2021-11-02","close":11345.8027},{"date":"2021-11-03","close":10997.4668},{"date":"2021-11-04","close":11047.2295},{"date":"2021-11-05","close":10997.4668},{"date":"2021-11-08","close":11594.6143},{"date":"2021-11-09","close":11644.377},{"date":"2021-11-10","close":11196.5156},{"date":"2021-11-11","close":10997.4668},{"date":"2021-11-12","close":10997.4668},{"date":"2021-11-15","close":10798.418},{"date":"2021-11-16","close":10698.8936},{"date":"2021-11-17","close":10251.0322},{"date":"2021-11-18","close":10151.5078},{"date":"2021-11-19","close":10002.2207},{"date":"2021-11-22","close":9504.5977},{"date":"2021-11-23","close":9355.3115},{"date":"2021-11-24","close":9803.1719},{"date":"2021-11-25","close":9584.2178},{"date":"2021-11-26","close":9733.5049},{"date":"2021-11-29","close":9444.8838},{"date":"2021-11-30","close":8897.498},{"date":"2021-12-01","close":9285.6436},{"date":"2021-12-02","close":9912.6484},{"date":"2021-12-03","close":10251.0322},{"date":"2021-12-06","close":10599.3682},{"date":"2021-12-07","close":10549.6064},{"date":"2021-12-08","close":10251.0322},{"date":"2021-12-09","close":10350.5566},{"date":"2021-12-10","close":10450.082},{"date":"2021-12-13","close":10251.0322},{"date":"2021-12-14","close":10201.2705},{"date":"2021-12-15","close":10201.2705},{"date":"2021-12-16","close":10002.2207},{"date":"2021-12-17","close":10002.2207},{"date":"2021-12-20","close":9713.5996},{"date":"2021-12-21","close":9703.6475},{"date":"2021-12-22","close":9693.6943},{"date":"2021-12-23","close":9952.459},{"date":"2021-12-24","close":10101.7461},{"date":"2021-12-27","close":11544.8525},{"date":"2021-12-28","close":11992.7129},{"date":"2021-12-29","close":11893.1885},{"date":"2021-12-30","close":11793.6641},{"date":"2022-01-03","close":11950.0},{"date":"2022-01-04","close":12390.8115},{"date":"2022-01-05","close":12241.5244},{"date":"2022-01-06","close":13137.2451},{"date":"2022-01-07","close":12440.5732},{"date":"2022-01-10","close":11544.8525},{"date":"2022-01-11","close":11196.5156},{"date":"2022-01-12","close":11246.2783},{"date":"2022-01-13","close":10997.4668},{"date":"2022-01-14","close":11644.377},{"date":"2022-01-17","close":11843.4258},{"date":"2022-01-18","close":11445.3271},{"date":"2022-01-19","close":10947.7051},{"date":"2022-01-20","close":11246.2783},{"date":"2022-01-21","close":12042.4746},{"date":"2022-01-24","close":11246.2783},{"date":"2022-01-25","close":10251.0322},{"date":"2022-01-26","close":10251.0322},{"date":"2022-01-27","close":9653.8848},{"date":"2022-01-28","close":10798.418},{"date":"2022-02-03","close":11893.1885},{"date":"2022-02-04","close":11893.1885},{"date":"2022-02-07","close":11594.6143},{"date":"2022-02-08","close":11300.0},{"date":"2022-02-09","close":11594.6143},{"date":"2022-02-10","close":11196.5156},{"date":"2022-02-11","close":10997.4668},{"date":"2022-02-14","close":10101.7461},{"date":"2022-02-15","close":9793.2197},{"date":"2022-02-16","close":10251.0322},{"date":"2022-02-17","close":10051.9834},{"date":"2022-02-18","close":10499.8438},{"date":"2022-02-21","close":10499.8438},{"date":"2022-02-22","close":10150.0},{"date":"2022-02-23","close":10499.8438},{"date":"2022-02-24","close":9803.1719},{"date":"2022-02-25","close":10051.9834},{"date":"2022-02-28","close":10051.9834},{"date":"2022-03-02","close":10499.8438},{"date":"2022-03-03","close":10897.9424},{"date":"2022-03-04","close":10897.9424},{"date":"2022-03-07","close":11146.7539},{"date":"2022-03-08","close":10698.8936},{"date":"2022-03-10","close":10698.8936},{"date":"2022-03-11","close":12291.2861},{"date":"2022-03-14","close":12291.2861},{"date":"2022-03-15","close":11942.9502},{"date":"2022-03-16","close":12540.0977},{"date":"2022-03-17","close":12938.1963},{"date":"2022-03-18","close":12341.0488},{"date":"2022-03-21","close":12341.0488},{"date":"2022-03-22","close":12241.5244},{"date":"2022-03-23","close":12440.5732},{"date":"2022-03-24","close":12639.623},{"date":"2022-03-25","close":12589.8604},{"date":"2022-03-28","close":12589.8604},{"date":"2022-03-29","close":12639.623},{"date":"2022-03-30","close":12142.0},{"date":"2022-03-31","close":12191.7617},{"date":"2022-04-01","close":11843.4258},{"date":"2022-04-04","close":11843.4258},{"date":"2022-04-05","close":11644.377},{"date":"2022-04-06","close":11445.3271},{"date":"2022-04-07","close":11047.2295},{"date":"2022-04-08","close":11544.8525},{"date":"2022-04-11","close":11296.041},{"date":"2022-04-12","close":11146.7539},{"date":"2022-04-13","close":11445.3271},{"date":"2022-04-14","close":11544.8525},{"date":"2022-04-15","close":11743.9014},{"date":"2022-04-18","close":11694.1387},{"date":"2022-04-19","close":11594.6143},{"date":"2022-04-20","close":11345.8027},{"date":"2022-04-21","close":11992.7129},{"date":"2022-04-22","close":11942.9502},{"date":"2022-04-25","close":11793.6641},{"date":"2022-04-26","close":12241.5244},{"date":"2022-04-27","close":11942.9502},{"date":"2022-04-28","close":12191.7617},{"date":"2022-04-29","close":12341.0488},{"date":"2022-05-02","close":12341.0488},{"date":"2022-05-03","close":11992.7129},{"date":"2022-05-04","close":11893.1885},{"date":"2022-05-06","close":11893.1885},{"date":"2022-05-09","close":11350.0},{"date":"2022-05-10","close":11495.0898},{"date":"2022-05-11","close":11296.041},{"date":"2022-05-12","close":10649.1309},{"date":"2022-05-13","close":10748.6553},{"date":"2022-05-16","close":10748.6553},{"date":"2022-05-17","close":11047.2295},{"date":"2022-05-18","close":10997.4668},{"date":"2022-05-19","close":10649.1309},{"date":"2022-05-20","close":10748.6553},{"date":"2022-05-23","close":10400.3193},{"date":"2022-05-24","close":10101.7461},{"date":"2022-05-25","close":10101.7461},{"date":"2022-05-26","close":10101.7461},{"date":"2022-05-27","close":10151.5078},{"date":"2022-05-30","close":10300.7949},{"date":"2022-05-31","close":10450.082},{"date":"2022-06-02","close":10251.0322},{"date":"2022-06-03","close":10350.5566},{"date":"2022-06-07","close":10051.9834},{"date":"2022-06-08","close":10051.9834},{"date":"2022-06-09","close":9952.459},{"date":"2022-06-10","close":9952.459},{"date":"2022-06-13","close":9325.4541},{"date":"2022-06-14","close":9156.2617},{"date":"2022-06-15","close":8668.5918},{"date":"2022-06-16","close":8658.6387},{"date":"2022-06-17","close":8788.0215},{"date":"2022-06-20","close":8061.4917},{"date":"2022-06-21","close":8360.0654},{"date":"2022-06-22","close":7862.4424},{"date":"2022-06-23","close":7285.1997},{"date":"2022-06-24","close":7752.9653},{"date":"2022-06-27","close":8061.4917},{"date":"2022-06-28","close":8350.1133},{"date":"2022-06-29","close":8389.9229},{"date":"2022-06-30","close":8748.2109},{"date":"2022-07-01","close":8688.4961},{"date":"2022-07-04","close":8180.9209},{"date":"2022-07-05","close":8678.5439},{"date":"2022-07-06","close":8379.9707},{"date":"2022-07-07","close":8479.4951},{"date":"2022-07-08","close":8608.877},{"date":"2022-07-11","close":8539.21},{"date":"2022-07-12","close":8151.0635},{"date":"2022-07-13","close":8161.0161},{"date":"2022-07-14","close":8190.8735},{"date":"2022-07-15","close":8180.9209},{"date":"2022-07-18","close":8370.0176},{"date":"2022-07-19","close":8598.9248},{"date":"2022-07-20","close":8768.1162},{"date":"2022-07-21","close":8718.3535},{"date":"2022-07-22","close":8817.8789},{"date":"2022-07-25","close":8977.1182},{"date":"2022-07-26","close":8897.498},{"date":"2022-07-27","close":8897.498},{"date":"2022-07-28","close":8817.8789},{"date":"2022-07-29","close":8867.6406},{"date":"2022-08-01","close":9116.4521},{"date":"2022-08-02","close":9285.6436},{"date":"2022-08-03","close":9315.501},{"date":"2022-08-04","close":9305.5488},{"date":"2022-08-05","close":9534.4551},{"date":"2022-08-08","close":9633.9805},{"date":"2022-08-09","close":10002.2207},{"date":"2022-08-10","close":10649.1309},{"date":"2022-08-11","close":10848.1797},{"date":"2022-08-12","close":10897.9424},{"date":"2022-08-16","close":10300.7949},{"date":"2022-08-17","close":10201.2705},{"date":"2022-08-18","close":10002.2207},{"date":"2022-08-19","close":9852.9346},{"date":"2022-08-22","close":9604.123},{"date":"2022-08-23","close":9803.1719},{"date":"2022-08-24","close":10002.2207},{"date":"2022-08-25","close":10051.9834},{"date":"2022-08-26","close":10499.8438},{"date":"2022-08-29","close":10151.5078},{"date":"2022-08-30","close":10649.1309},{"date":"2022-08-31","close":10897.9424},{"date":"2022-09-01","close":10599.3682},{"date":"2022-09-02","close":11146.7539},{"date":"2022-09-05","close":10599.3682},{"date":"2022-09-06","close":10051.9834},{"date":"2022-09-07","close":9862.8867},{"date":"2022-09-08","close":9922.6016},{"date":"2022-09-13","close":10101.7461},{"date":"2022-09-14","close":10051.9834},{"date":"2022-09-15","close":9952.459},{"date":"2022-09-16","close":9683.7422},{"date":"2022-09-19","close":9554.3604},{"date":"2022-09-20","close":9643.9326},{"date":"2022-09-21","close":9434.9307},{"date":"2022-09-22","close":9345.3584},{"date":"2022-09-23","close":9016.9277},{"date":"2022-09-26","close":8439.6846},{"date":"2022-09-27","close":8429.7324},{"date":"2022-09-28","close":7991.8242},{"date":"2022-09-29","close":7812.6802},{"date":"2022-09-30","close":7842.5376},{"date":"2022-10-04","close":8031.6343},{"date":"2022-10-05","close":7892.2998},{"date":"2022-10-06","close":8569.0674},{"date":"2022-10-07","close":8399.875},{"date":"2022-10-11","close":7822.6328},{"date":"2022-10-12","close":7822.6328},{"date":"2022-10-13","close":7374.772},{"date":"2022-10-14","close":7752.9653},{"date":"2022-10-17","close":7812.6802},{"date":"2022-10-18","close":8011.7295},{"date":"2022-10-19","close":7842.5376},{"date":"2022-10-20","close":7942.062},{"date":"2022-10-21","close":7852.4897},{"date":"2022-10-24","close":7942.062},{"date":"2022-10-25","close":7922.1572},{"date":"2022-10-26","close":7902.2524},{"date":"2022-10-27","close":8350.1133},{"date":"2022-10-28","close":8220.7305},{"date":"2022-10-31","close":8230.6836},{"date":"2022-11-01","close":8449.6377},{"date":"2022-11-02","close":8399.875},{"date":"2022-11-03","close":8658.6387},{"date":"2022-11-04","close":8817.8789},{"date":"2022-11-07","close":8837.7832},{"date":"2022-11-08","close":8997.0225},{"date":"2022-11-09","close":8837.7832},{"date":"2022-11-10","close":8807.9258},{"date":"2022-11-11","close":8947.2607},{"date":"2022-11-14","close":8927.3555},{"date":"2022-11-15","close":9285.6436},{"date":"2022-11-16","close":9335.4062},{"date":"2022-11-17","close":9484.6934},{"date":"2022-11-18","close":9355.3115},{"date":"2022-11-21","close":9046.7852},{"date":"2022-11-22","close":9186.1191},{"date":"2022-11-23","close":9156.2617},{"date":"2022-11-24","close":9325.4541},{"date":"2022-11-25","close":9375.2158},{"date":"2022-11-28","close":9076.6426},{"date":"2022-11-29","close":9255.7871},{"date":"2022-11-30","close":9235.8818},{"date":"2022-12-01","close":9464.7881},{"date":"2022-12-02","close":9385.1689},{"date":"2022-12-05","close":9196.0723},{"date":"2022-12-06","close":8987.0703},{"date":"2022-12-07","close":8877.5928},{"date":"2022-12-08","close":8728.3066},{"date":"2022-12-09","close":8778.0684},{"date":"2022-12-12","close":8479.4951},{"date":"2022-12-13","close":8340.1602},{"date":"2022-12-14","close":8419.7803},{"date":"2022-12-15","close":8270.4932},{"date":"2022-12-16","close":8131.1587},{"date":"2022-12-19","close":8161.0161},{"date":"2022-12-20","close":7961.9668},{"date":"2022-12-21","close":7991.8242},{"date":"2022-12-22","close":7991.8242},{"date":"2022-12-23","close":7703.2031},{"date":"2022-12-26","close":7573.8213},{"date":"2022-12-27","close":7673.3457},{"date":"2022-12-28","close":7752.9653},{"date":"2022-12-29","close":7583.7734},{"date":"2023-01-02","close":7464.3442},{"date":"2023-01-03","close":7563.8687},{"date":"2023-01-04","close":7743.0127},{"date":"2023-01-05","close":7912.2046},{"date":"2023-01-06","close":7981.8721},{"date":"2023-01-09","close":8141.1113},{"date":"2023-01-10","close":8260.541},{"date":"2023-01-11","close":8250.5879},{"date":"2023-01-12","close":8379.9707},{"date":"2023-01-13","close":8379.9707},{"date":"2023-01-16","close":8459.5898},{"date":"2023-01-17","close":8260.541},{"date":"2023-01-18","close":8161.0161},{"date":"2023-01-19","close":8180.9209},{"date":"2023-01-20","close":8429.7324},{"date":"2023-01-25","close":8419.7803},{"date":"2023-01-26","close":8370.0176},{"date":"2023-01-27","close":8419.7803},{"date":"2023-01-30","close":8708.4014},{"date":"2023-01-31","close":8588.9717},{"date":"2023-02-01","close":8588.9717},{"date":"2023-02-02","close":8608.877},{"date":"2023-02-03","close":8519.3047},{"date":"2023-02-06","close":8519.3047},{"date":"2023-02-07","close":8608.877},{"date":"2023-02-08","close":8648.6865},{"date":"2023-02-09","close":8778.0684},{"date":"2023-02-10","close":8688.4961},{"date":"2023-02-13","close":8499.3994},{"date":"2023-02-14","close":8439.6846},{"date":"2023-02-15","close":8210.7783},{"date":"2023-02-16","close":8190.8735},{"date":"2023-02-17","close":8180.9209},{"date":"2023-02-20","close":8409.8271},{"date":"2023-02-21","close":8708.4014},{"date":"2023-02-22","close":8489.4473},{"date":"2023-02-23","close":8379.9707},{"date":"2023-02-24","close":8180.9209},{"date":"2023-02-27","close":7991.8242},{"date":"2023-02-28","close":7991.8242},{"date":"2023-03-02","close":8011.7295},{"date":"2023-03-03","close":8081.3965},{"date":"2023-03-06","close":8031.6343},{"date":"2023-03-07","close":8091.3491},{"date":"2023-03-08","close":7922.1572},{"date":"2023-03-09","close":7942.062},{"date":"2023-03-10","close":7862.4424},{"date":"2023-03-13","close":7693.2505},{"date":"2023-03-14","close":7394.6768},{"date":"2023-03-15","close":7902.2524},{"date":"2023-03-16","close":7633.5356},{"date":"2023-03-17","close":7723.1079},{"date":"2023-03-20","close":7812.6802},{"date":"2023-03-21","close":7743.0127},{"date":"2023-03-22","close":7623.5835},{"date":"2023-03-23","close":7504.1538},{"date":"2023-03-24","close":7424.5342},{"date":"2023-03-27","close":7434.4868},{"date":"2023-03-28","close":7623.5835},{"date":"2023-03-29","close":7643.4883},{"date":"2023-03-30","close":7752.9653},{"date":"2023-03-31","close":7743.0127},{"date":"2023-04-03","close":8121.2065},{"date":"2023-04-04","close":8141.1113},{"date":"2023-04-05","close":8051.5391},{"date":"2023-04-06","close":7852.4897},{"date":"2023-04-07","close":7952.0146},{"date":"2023-04-10","close":7673.3457},{"date":"2023-04-11","close":7762.918},{"date":"2023-04-12","close":7862.4424},{"date":"2023-04-13","close":7872.395},{"date":"2023-04-14","close":7981.8721},{"date":"2023-04-17","close":8658.6387},{"date":"2023-04-18","close":8340.1602},{"date":"2023-04-19","close":8379.9707},{"date":"2023-04-20","close":8190.8735},{"date":"2023-04-21","close":8131.1587},{"date":"2023-04-24","close":7952.0146},{"date":"2023-04-25","close":7862.4424},{"date":"2023-04-26","close":7762.918},{"date":"2023-04-27","close":7762.918},{"date":"2023-04-28","close":7703.2031},{"date":"2023-05-02","close":7842.5376},{"date":"2023-05-03","close":7782.8228},{"date":"2023-05-04","close":7872.395},{"date":"2023-05-08","close":8061.4917},{"date":"2023-05-09","close":7981.8721},{"date":"2023-05-10","close":7932.1094},{"date":"2023-05-11","close":8021.6816},{"date":"2023-05-12","close":7932.1094},{"date":"2023-05-15","close":7981.8721},{"date":"2023-05-16","close":8041.5864},{"date":"2023-05-17","close":8230.6836},{"date":"2023-05-18","close":8170.9688},{"date":"2023-05-19","close":8350.1133},{"date":"2023-05-22","close":8479.4951},{"date":"2023-05-23","close":8419.7803},{"date":"2023-05-24","close":8449.6377},{"date":"2023-05-25","close":8459.5898},{"date":"2023-05-26","close":8151.0635},{"date":"2023-05-30","close":8101.3013},{"date":"2023-05-31","close":8041.5864},{"date":"2023-06-01","close":8011.7295},{"date":"2023-06-02","close":8051.5391},{"date":"2023-06-05","close":8220.7305},{"date":"2023-06-07","close":8151.0635},{"date":"2023-06-08","close":8121.2065},{"date":"2023-06-09","close":8111.2539},{"date":"2023-06-12","close":8170.9688},{"date":"2023-06-13","close":8708.4014},{"date":"2023-06-14","close":8529.2568},{"date":"2023-06-15","close":8598.9248},{"date":"2023-06-16","close":8857.6885},{"date":"2023-06-19","close":8957.2129},{"date":"2023-06-20","close":8817.8789},{"date":"2023-06-21","close":8937.3076},{"date":"2023-06-22","close":8758.1641},{"date":"2023-06-23","close":8658.6387},{"date":"2023-06-26","close":8847.7354},{"date":"2023-06-27","close":8628.7812},{"date":"2023-06-28","close":8608.877},{"date":"2023-06-29","close":8509.3525},{"date":"2023-06-30","close":8469.542},{"date":"2023-07-03","close":8479.4951},{"date":"2023-07-04","close":8310.3027},{"date":"2023-07-05","close":8121.2065},{"date":"2023-07-06","close":7822.6328},{"date":"2023-07-07","close":7952.0146},{"date":"2023-07-10","close":8180.9209},{"date":"2023-07-11","close":8250.5879},{"date":"2023-07-12","close":8250.5879},{"date":"2023-07-13","close":8330.208},{"date":"2023-07-14","close":8101.3013},{"date":"2023-07-17","close":8549.1621},{"date":"2023-07-18","close":8350.1133},{"date":"2023-07-19","close":8200.8262},{"date":"2023-07-20","close":8618.8291},{"date":"2023-07-21","close":8260.541},{"date":"2023-07-24","close":7872.395},{"date":"2023-07-25","close":7693.2505},{"date":"2023-07-26","close":7205.5801},{"date":"2023-07-27","close":7434.4868},{"date":"2023-07-28","close":7484.249},{"date":"2023-07-31","close":7693.2505},{"date":"2023-08-01","close":7643.4883},{"date":"2023-08-02","close":7693.2505},{"date":"2023-08-03","close":7494.2017},{"date":"2023-08-04","close":7484.249},{"date":"2023-08-07","close":7424.5342},{"date":"2023-08-08","close":7414.5815},{"date":"2023-08-09","close":7812.6802},{"date":"2023-08-10","close":7643.4883},{"date":"2023-08-11","close":7583.7734},{"date":"2023-08-14","close":7464.3442},{"date":"2023-08-16","close":7235.4375},{"date":"2023-08-17","close":7145.8652},{"date":"2023-08-18","close":7145.8652},{"date":"2023-08-21","close":7165.7705},{"date":"2023-08-22","close":7135.9131},{"date":"2023-08-23","close":7275.2476},{"date":"2023-08-24","close":7245.3901},{"date":"2023-08-25","close":7155.8179},{"date":"2023-08-28","close":7394.6768},{"date":"2023-08-29","close":7344.9146},{"date":"2023-08-30","close":7364.8193},{"date":"2023-08-31","close":7344.9146},{"date":"2023-09-01","close":7394.6768},{"date":"2023-09-04","close":7364.8193},{"date":"2023-09-05","close":7384.7246},{"date":"2023-09-06","close":7553.916},{"date":"2023-09-07","close":7464.3442},{"date":"2023-09-08","close":7444.439},{"date":"2023-09-11","close":7434.4868},{"date":"2023-09-12","close":7315.0571},{"date":"2023-09-13","close":7275.2476},{"date":"2023-09-14","close":7334.9619},{"date":"2023-09-15","close":7394.6768},{"date":"2023-09-18","close":7374.772},{"date":"2023-09-19","close":7315.0571},{"date":"2023-09-20","close":7215.5327},{"date":"2023-09-21","close":7056.2935},{"date":"2023-09-22","close":7026.436},{"date":"2023-09-25","close":6936.8638},{"date":"2023-09-26","close":6956.7686},{"date":"2023-09-27","close":7096.103},{"date":"2023-10-04","close":7205.5801},{"date":"2023-10-05","close":7135.9131},{"date":"2023-10-06","close":7235.4375},{"date":"2023-10-10","close":7066.2456},{"date":"2023-10-11","close":7464.3442},{"date":"2023-10-12","close":7583.7734},{"date":"2023-10-13","close":7543.9639},{"date":"2023-10-16","close":7623.5835},{"date":"2023-10-17","close":7524.0586},{"date":"2023-10-18","close":7474.2964},{"date":"2023-10-19","close":7106.0557},{"date":"2023-10-20","close":7066.2456},{"date":"2023-10-23","close":6966.7212},{"date":"2023-10-24","close":7235.4375},{"date":"2023-10-25","close":7315.0571},{"date":"2023-10-26","close":7076.1982},{"date":"2023-10-27","close":7036.3882},{"date":"2023-10-30","close":7076.1982},{"date":"2023-10-31","close":6966.7212},{"date":"2023-11-01","close":7155.8179},{"date":"2023-11-02","close":7125.9604},{"date":"2023-11-03","close":7683.2983},{"date":"2023-11-06","close":7792.7754},{"date":"2023-11-07","close":7743.0127},{"date":"2023-11-08","close":7553.916},{"date":"2023-11-09","close":7464.3442},{"date":"2023-11-10","close":7434.4868},{"date":"2023-11-13","close":7285.1997},{"date":"2023-11-14","close":7543.9639},{"date":"2023-11-15","close":7743.0127},{"date":"2023-11-16","close":7752.9653},{"date":"2023-11-17","close":7583.7734},{"date":"2023-11-20","close":7852.4897},{"date":"2023-11-21","close":7862.4424},{"date":"2023-11-22","close":8091.3491},{"date":"2023-11-23","close":7971.9194},{"date":"2023-11-24","close":8190.8735},{"date":"2023-11-27","close":8151.0635},{"date":"2023-11-28","close":8081.3965},{"date":"2023-11-29","close":7832.585},{"date":"2023-11-30","close":7991.8242},{"date":"2023-12-01","close":7922.1572},{"date":"2023-12-04","close":8091.3491},{"date":"2023-12-05","close":7942.062},{"date":"2023-12-06","close":8121.2065},{"date":"2023-12-07","close":7842.5376},{"date":"2023-12-08","close":7743.0127},{"date":"2023-12-11","close":7782.8228},{"date":"2023-12-12","close":7862.4424},{"date":"2023-12-13","close":7713.1558},{"date":"2023-12-14","close":7683.2983},{"date":"2023-12-15","close":7633.5356},{"date":"2023-12-18","close":7653.4409},{"date":"2023-12-19","close":7683.2983},{"date":"2023-12-20","close":7952.0146},{"date":"2023-12-21","close":7971.9194},{"date":"2023-12-22","close":7902.2524},{"date":"2023-12-26","close":7981.8721},{"date":"2023-12-27","close":7872.395},{"date":"2023-12-28","close":7842.5376},{"date":"2024-01-02","close":8031.6343},{"date":"2024-01-03","close":8161.0161},{"date":"2024-01-04","close":8041.5864},{"date":"2024-01-05","close":8001.7769},{"date":"2024-01-08","close":8091.3491},{"date":"2024-01-09","close":8151.0635},{"date":"2024-01-10","close":8151.0635},{"date":"2024-01-11","close":8210.7783},{"date":"2024-01-12","close":8091.3491},{"date":"2024-01-15","close":8210.7783},{"date":"2024-01-16","close":8190.8735},{"date":"2024-01-17","close":7971.9194},{"date":"2024-01-18","close":8220.7305},{"date":"2024-01-19","close":8141.1113},{"date":"2024-01-22","close":8061.4917},{"date":"2024-01-23","close":8449.6377},{"date":"2024-01-24","close":8270.4932},{"date":"2024-01-25","close":8340.1602},{"date":"2024-01-26","close":8479.4951},{"date":"2024-01-29","close":8857.6885},{"date":"2024-01-30","close":9355.3115},{"date":"2024-01-31","close":8967.165},{"date":"2024-02-01","close":8658.6387},{"date":"2024-02-02","close":8479.4951},{"date":"2024-02-05","close":8210.7783},{"date":"2024-02-06","close":8350.1133},{"date":"2024-02-07","close":8300.3506},{"date":"2024-02-08","close":8220.7305},{"date":"2024-02-13","close":8370.0176},{"date":"2024-02-14","close":8379.9707},{"date":"2024-02-15","close":8240.6357},{"date":"2024-02-16","close":8260.541},{"date":"2024-02-19","close":8260.541},{"date":"2024-02-20","close":8250.5879},{"date":"2024-02-21","close":8161.0161},{"date":"2024-02-22","close":8170.9688},{"date":"2024-02-23","close":8001.7769},{"date":"2024-02-26","close":7961.9668},{"date":"2024-02-27","close":7872.395},{"date":"2024-02-28","close":7842.5376},{"date":"2024-02-29","close":7812.6802},{"date":"2024-03-04","close":7872.395},{"date":"2024-03-05","close":7862.4424},{"date":"2024-03-06","close":7971.9194},{"date":"2024-03-07","close":7812.6802},{"date":"2024-03-08","close":7693.2505},{"date":"2024-03-11","close":7683.2983},{"date":"2024-03-12","close":7593.7261},{"date":"2024-03-13","close":7643.4883},{"date":"2024-03-14","close":7683.2983},{"date":"2024-03-15","close":7593.7261},{"date":"2024-03-18","close":7583.7734},{"date":"2024-03-19","close":7494.2017},{"date":"2024-03-20","close":7414.5815},{"date":"2024-03-21","close":7454.3916},{"date":"2024-03-22","close":7374.772},{"date":"2024-03-25","close":7374.772},{"date":"2024-03-26","close":7444.439},{"date":"2024-03-27","close":7474.2964},{"date":"2024-03-28","close":7434.4868},{"date":"2024-03-29","close":7364.8193},{"date":"2024-04-01","close":7394.6768},{"date":"2024-04-02","close":7235.4375},{"date":"2024-04-03","close":7464.3442},{"date":"2024-04-04","close":7384.7246},{"date":"2024-04-05","close":7504.1538},{"date":"2024-04-08","close":7484.249},{"date":"2024-04-09","close":7623.5835},{"date":"2024-04-11","close":7404.6294},{"date":"2024-04-12","close":7334.9619},{"date":"2024-04-15","close":7235.4375},{"date":"2024-04-16","close":7036.3882},{"date":"2024-04-17","close":7066.2456},{"date":"2024-04-18","close":7205.5801},{"date":"2024-04-19","close":7066.2456},{"date":"2024-04-22","close":7125.9604},{"date":"2024-04-23","close":7046.3408},{"date":"2024-04-24","close":7066.2456},{"date":"2024-04-25","close":7086.1504},{"date":"2024-04-26","close":7056.2935},{"date":"2024-04-29","close":7165.7705},{"date":"2024-04-30","close":7165.7705},{"date":"2024-05-02","close":7175.7227},{"date":"2024-05-03","close":7125.9604},{"date":"2024-05-07","close":7404.6294},{"date":"2024-05-08","close":7364.8193},{"date":"2024-05-09","close":7344.9146},{"date":"2024-05-10","close":7225.4849},{"date":"2024-05-13","close":7175.7227},{"date":"2024-05-14","close":7225.4849},{"date":"2024-05-16","close":7215.5327},{"date":"2024-05-17","close":7155.8179},{"date":"2024-05-20","close":7155.8179},{"date":"2024-05-21","close":7354.8672},{"date":"2024-05-22","close":7414.5815},{"date":"2024-05-23","close":7354.8672},{"date":"2024-05-24","close":7474.2964},{"date":"2024-05-27","close":7643.4883},{"date":"2024-05-28","close":7633.5356},{"date":"2024-05-29","close":7524.0586},{"date":"2024-05-30","close":7354.8672},{"date":"2024-05-31","close":7414.5815},{"date":"2024-06-03","close":7713.1558},{"date":"2024-06-04","close":7713.1558},{"date":"2024-06-05","close":7683.2983},{"date":"2024-06-07","close":7693.2505},{"date":"2024-06-10","close":7673.3457},{"date":"2024-06-11","close":7613.6309},{"date":"2024-06-12","close":7534.0112},{"date":"2024-06-13","close":7514.1064},{"date":"2024-06-14","close":7374.772},{"date":"2024-06-17","close":7295.1523},{"date":"2024-06-18","close":7265.2949},{"date":"2024-06-19","close":7215.5327},{"date":"2024-06-20","close":7414.5815},{"date":"2024-06-21","close":7215.5327},{"date":"2024-06-24","close":7135.9131},{"date":"2024-06-25","close":7096.103},{"date":"2024-06-26","close":7086.1504},{"date":"2024-06-27","close":7036.3882},{"date":"2024-06-28","close":7016.4834},{"date":"2024-07-01","close":7036.3882},{"date":"2024-07-02","close":6946.8164},{"date":"2024-07-03","close":6857.2441},{"date":"2024-07-04","close":6777.6245},{"date":"2024-07-05","close":6618.3853},{"date":"2024-07-08","close":6797.5293},{"date":"2024-07-09","close":6797.5293},{"date":"2024-07-10","close":6737.8145},{"date":"2024-07-11","close":6747.7671},{"date":"2024-07-12","close":6827.3867},{"date":"2024-07-15","close":6847.2915},{"date":"2024-07-16","close":6897.0537},{"date":"2024-07-17","close":7096.103},{"date":"2024-07-18","close":7006.5308},{"date":"2024-07-19","close":6966.7212},{"date":"2024-07-22","close":6986.626},{"date":"2024-07-23","close":6807.4819},{"date":"2024-07-24","close":6747.7671},{"date":"2024-07-25","close":6658.1948},{"date":"2024-07-26","close":6737.8145},{"date":"2024-07-29","close":6747.7671},{"date":"2024-07-30","close":7882.3472},{"date":"2024-07-31","close":7424.5342},{"date":"2024-08-01","close":7305.1045},{"date":"2024-08-02","close":7125.9604},{"date":"2024-08-05","close":6429.2886},{"date":"2024-08-06","close":6747.7671},{"date":"2024-08-07","close":6787.5767},{"date":"2024-08-08","close":6727.8623},{"date":"2024-08-09","close":7066.2456},{"date":"2024-08-12","close":7135.9131},{"date":"2024-08-13","close":7006.5308},{"date":"2024-08-14","close":7046.3408},{"date":"2024-08-16","close":6956.7686},{"date":"2024-08-19","close":6897.0537},{"date":"2024-08-20","close":7026.436},{"date":"2024-08-21","close":7016.4834},{"date":"2024-08-22","close":6946.8164},{"date":"2024-08-23","close":6807.4819},{"date":"2024-08-26","close":6717.9097},{"date":"2024-08-27","close":6648.2427},{"date":"2024-08-28","close":6429.2886},{"date":"2024-08-29","close":6170.5244},{"date":"2024-08-30","close":6200.3818},{"date":"2024-09-02","close":6140.667},{"date":"2024-09-03","close":6090.9048},{"date":"2024-09-04","close":5832.1406},{"date":"2024-09-05","close":5752.521},{"date":"2024-09-06","close":5652.9966},{"date":"2024-09-09","close":5812.2358},{"date":"2024-09-10","close":5722.6636},{"date":"2024-09-11","close":5822.1885},{"date":"2024-09-12","close":5881.9033},{"date":"2024-09-13","close":5911.7603},{"date":"2024-09-19","close":5941.6177},{"date":"2024-09-20","close":5961.5229},{"date":"2024-09-23","close":5891.8555},{"date":"2024-09-24","close":6011.2852},{"date":"2024-09-25","close":5951.5703},{"date":"2024-09-26","close":6001.3325},{"date":"2024-09-27","close":5991.3804},{"date":"2024-09-30","close":5861.998},{"date":"2024-10-02","close":5752.521},{"date":"2024-10-04","close":5722.6636},{"date":"2024-10-07","close":5762.4736},{"date":"2024-10-08","close":5752.521},{"date":"2024-10-10","close":5712.7114},{"date":"2024-10-11","close":5762.4736},{"date":"2024-10-14","close":5742.5688},{"date":"2024-10-15","close":5672.9014},{"date":"2024-10-16","close":5583.3296},{"date":"2024-10-17","close":5563.4243},{"date":"2024-10-18","close":5483.8047},{"date":"2024-10-21","close":5473.8525},{"date":"2024-10-22","close":5453.9473},{"date":"2024-10-23","close":6439.2407},{"date":"2024-10-24","close":6140.667},{"date":"2024-10-25","close":5971.4751},{"date":"2024-10-28","close":6210.3345},{"date":"2024-10-29","close":6309.8589},{"date":"2024-10-30","close":6250.144},{"date":"2024-10-31","close":6220.2866},{"date":"2024-11-01","close":5971.4751},{"date":"2024-11-04","close":6041.1426},{"date":"2024-11-05","close":6031.1899},{"date":"2024-11-06","close":6210.3345},{"date":"2024-11-07","close":6080.0},{"date":"2024-11-08","close":6120.7622},{"date":"2024-11-11","close":6011.2852},{"date":"2024-11-12","close":6757.7197},{"date":"2024-11-13","close":6349.6685},{"date":"2024-11-14","close":6558.6704},{"date":"2024-11-15","close":6608.4326},{"date":"2024-11-18","close":6369.5737},{"date":"2024-11-19","close":6180.4771},{"date":"2024-11-20","close":6031.1899},{"date":"2024-11-21","close":6240.1914},{"date":"2024-11-22","close":6130.7144},{"date":"2024-11-25","close":6280.0015},{"date":"2024-11-26","close":6299.9062},{"date":"2024-11-27","close":6359.6211},{"date":"2024-11-28","close":6359.6211},{"date":"2024-11-29","close":6080.9521},{"date":"2024-12-02","close":6021.2373},{"date":"2024-12-03","close":6071.0},{"date":"2024-12-04","close":5971.4751},{"date":"2024-12-05","close":5772.4263},{"date":"2024-12-06","close":5652.9966},{"date":"2024-12-09","close":5274.8032},{"date":"2024-12-10","close":5772.4263},{"date":"2024-12-11","close":6190.4292},{"date":"2024-12-12","close":6538.7656},{"date":"2024-12-13","close":6817.4341},{"date":"2024-12-16","close":6847.2915},{"date":"2024-12-17","close":6668.1475},{"date":"2024-12-18","close":6618.3853},{"date":"2024-12-19","close":6508.9082},{"date":"2024-12-20","close":6429.2886},{"date":"2024-12-23","close":6339.7163},{"date":"2024-12-24","close":6289.9541},{"date":"2024-12-26","close":6180.4771},{"date":"2024-12-27","close":6100.8574},{"date":"2024-12-30","close":6289.9541},{"date":"2025-01-02","close":6479.0508},{"date":"2025-01-03","close":6498.9556},{"date":"2025-01-06","close":6489.0029},{"date":"2025-01-07","close":6518.8604},{"date":"2025-01-08","close":6498.9556},{"date":"2025-01-09","close":6638.29},{"date":"2025-01-10","close":6857.2441},{"date":"2025-01-13","close":6648.2427},{"date":"2025-01-14","close":6598.48},{"date":"2025-01-15","close":6598.48},{"date":"2025-01-16","close":6658.1948},{"date":"2025-01-17","close":6727.8623},{"date":"2025-01-20","close":6608.4326},{"date":"2025-01-21","close":6747.7671},{"date":"2025-01-22","close":6827.3867},{"date":"2025-01-23","close":6698.0049},{"date":"2025-01-24","close":6877.1489},{"date":"2025-01-31","close":6707.957},{"date":"2025-02-03","close":6578.5752},{"date":"2025-02-04","close":6638.29},{"date":"2025-02-05","close":6628.3374},{"date":"2025-02-06","close":6747.7671},{"date":"2025-02-07","close":6707.957},{"date":"2025-02-10","close":6578.5752},{"date":"2025-02-11","close":6489.0029},{"date":"2025-02-12","close":6399.4312},{"date":"2025-02-13","close":6658.1948},{"date":"2025-02-14","close":6568.6226},{"date":"2025-02-17","close":6628.3374},{"date":"2025-02-18","close":6678.0996},{"date":"2025-02-19","close":6837.3394},{"date":"2025-02-20","close":6877.1489},{"date":"2025-02-21","close":6807.4819},{"date":"2025-02-24","close":6737.8145},{"date":"2025-02-25","close":6747.7671},{"date":"2025-02-26","close":6747.7671},{"date":"2025-02-27","close":6598.48},{"date":"2025-02-28","close":6469.0981},{"date":"2025-03-04","close":6319.8115},{"date":"2025-03-05","close":6568.6226},{"date":"2025-03-06","close":6777.6245},{"date":"2025-03-07","close":6787.5767},{"date":"2025-03-10","close":6678.0996},{"date":"2025-03-11","close":6548.7178},{"date":"2025-03-12","close":6608.4326},{"date":"2025-03-13","close":6399.4312},{"date":"2025-03-14","close":6419.3359},{"date":"2025-03-17","close":6389.4785},{"date":"2025-03-18","close":6329.7637},{"date":"2025-03-19","close":6329.7637},{"date":"2025-03-20","close":6319.8115},{"date":"2025-03-21","close":6319.8115},{"date":"2025-03-24","close":6329.7637},{"date":"2025-03-25","close":6369.5737},{"date":"2025-03-26","close":6409.3833},{"date":"2025-03-27","close":6449.1934},{"date":"2025-03-28","close":6648.2427},{"date":"2025-03-31","close":6479.0508},{"date":"2025-04-01","close":6618.3853},{"date":"2025-04-02","close":6707.957},{"date":"2025-04-03","close":6638.29},{"date":"2025-04-04","close":6946.8164},{"date":"2025-04-07","close":6926.9111},{"date":"2025-04-08","close":7175.7227},{"date":"2025-04-09","close":7010.0},{"date":"2025-04-10","close":7434.4868},{"date":"2025-04-11","close":7504.1538},{"date":"2025-04-14","close":7623.5835},{"date":"2025-04-15","close":7583.7734},{"date":"2025-04-16","close":7524.0586},{"date":"2025-04-17","close":7653.4409},{"date":"2025-04-18","close":7902.2524},{"date":"2025-04-21","close":8141.1113},{"date":"2025-04-22","close":8061.4917},{"date":"2025-04-23","close":8210.7783},{"date":"2025-04-24","close":8180.9209},{"date":"2025-04-25","close":8270.4932},{"date":"2025-04-28","close":8200.8262},{"date":"2025-04-29","close":8340.1602},{"date":"2025-04-30","close":8151.0635},{"date":"2025-05-02","close":8051.5391},{"date":"2025-05-07","close":8200.8262},{"date":"2025-05-08","close":8131.1587},{"date":"2025-05-09","close":8021.6816},{"date":"2025-05-12","close":8459.5898},{"date":"2025-05-13","close":8220.7305},{"date":"2025-05-14","close":8111.2539},{"date":"2025-05-15","close":8200.8262},{"date":"2025-05-16","close":8290.3984},{"date":"2025-05-19","close":7743.0127},{"date":"2025-05-20","close":8061.4917},{"date":"2025-05-21","close":8071.4438},{"date":"2025-05-22","close":7862.4424},{"date":"2025-05-23","close":7981.8721},{"date":"2025-05-26","close":7772.8701},{"date":"2025-05-27","close":7613.6309},{"date":"2025-05-28","close":7474.2964},{"date":"2025-05-29","close":7593.7261},{"date":"2025-05-30","close":7414.5815},{"date":"2025-06-02","close":7285.1997},{"date":"2025-06-04","close":7573.8213},{"date":"2025-06-05","close":7762.918},{"date":"2025-06-09","close":7961.9668},{"date":"2025-06-10","close":7842.5376},{"date":"2025-06-11","close":7733.0605},{"date":"2025-06-12","close":8031.6343},{"date":"2025-06-13","close":7802.7275},{"date":"2025-06-16","close":8011.7295},{"date":"2025-06-17","close":7733.0605},{"date":"2025-06-18","close":7663.3931},{"date":"2025-06-19","close":7752.9653},{"date":"2025-06-20","close":7743.0127},{"date":"2025-06-23","close":7524.0586},{"date":"2025-06-24","close":7832.585},{"date":"2025-06-25","close":7842.5376},{"date":"2025-06-26","close":7643.4883},{"date":"2025-06-27","close":7404.6294},{"date":"2025-06-30","close":7334.9619},{"date":"2025-07-01","close":7424.5342},{"date":"2025-07-02","close":7394.6768},{"date":"2025-07-03","close":7444.439},{"date":"2025-07-04","close":7504.1538},{"date":"2025-07-07","close":7633.5356},{"date":"2025-07-08","close":7603.6787},{"date":"2025-07-09","close":7673.3457},{"date":"2025-07-10","close":7623.5835},{"date":"2025-07-11","close":7633.5356},{"date":"2025-07-14","close":7543.9639},{"date":"2025-07-15","close":7534.0112},{"date":"2025-07-16","close":7374.772},{"date":"2025-07-17","close":7354.8672},{"date":"2025-07-18","close":7364.8193},{"date":"2025-07-21","close":7414.5815},{"date":"2025-07-22","close":7315.0571},{"date":"2025-07-23","close":7295.1523},{"date":"2025-07-24","close":7165.7705},{"date":"2025-07-25","close":7215.5327},{"date":"2025-07-28","close":7036.3882},{"date":"2025-07-29","close":7066.2456},{"date":"2025-07-30","close":7116.0078},{"date":"2025-07-31","close":7245.3901},{"date":"2025-08-01","close":6936.8638},{"date":"2025-08-04","close":6956.7686},{"date":"2025-08-05","close":7016.4834},{"date":"2025-08-06","close":7046.3408},{"date":"2025-08-07","close":7135.9131},{"date":"2025-08-08","close":7235.4375},{"date":"2025-08-11","close":7215.5327},{"date":"2025-08-12","close":7185.6753},{"date":"2025-08-13","close":7235.4375},{"date":"2025-08-14","close":7235.4375},{"date":"2025-08-18","close":7155.8179},{"date":"2025-08-19","close":7046.3408},{"date":"2025-08-20","close":6986.626},{"date":"2025-08-21","close":6946.8164},{"date":"2025-08-22","close":6897.0537},{"date":"2025-08-25","close":6916.959},{"date":"2025-08-26","close":6897.0537},{"date":"2025-08-27","close":6827.3867},{"date":"2025-08-28","close":6737.8145},{"date":"2025-08-29","close":6678.0996},{"date":"2025-09-01","close":6638.29},{"date":"2025-09-02","close":6668.1475},{"date":"2025-09-03","close":6618.3853},{"date":"2025-09-04","close":6668.1475},{"date":"2025-09-05","close":6628.3374},{"date":"2025-09-08","close":6717.9097},{"date":"2025-09-09","close":6807.4819},{"date":"2025-09-10","close":6787.5767},{"date":"2025-09-11","close":6747.7671},{"date":"2025-09-12","close":6787.5767},{"date":"2025-09-15","close":6518.8604},{"date":"2025-09-16","close":6498.9556},{"date":"2025-09-17","close":6299.9062},{"date":"2025-09-18","close":6270.0488},{"date":"2025-09-19","close":6120.0},{"date":"2025-09-22","close":5921.7129},{"date":"2025-09-23","close":6071.0},{"date":"2025-09-24","close":5941.6177},{"date":"2025-09-25","close":5911.7603},{"date":"2025-09-26","close":5762.4736},{"date":"2025-09-29","close":5802.2832},{"date":"2025-09-30","close":5742.5688},{"date":"2025-10-01","close":5772.4263},{"date":"2025-10-02","close":5812.2358},{"date":"2025-10-10","close":5623.1392},{"date":"2025-10-13","close":5692.8066},{"date":"2025-10-14","close":5682.854},{"date":"2025-10-15","close":5842.0933},{"date":"2025-10-16","close":5792.3311},{"date":"2025-10-17","close":5682.854},{"date":"2025-10-20","close":5722.6636},{"date":"2025-10-21","close":5742.5688},{"date":"2025-10-22","close":5772.4263},{"date":"2025-10-23","close":5921.7129},{"date":"2025-10-24","close":5901.8081},{"date":"2025-10-27","close":5931.6655},{"date":"2025-10-28","close":5842.0933},{"date":"2025-10-29","close":5772.4263},{"date":"2025-10-30","close":5652.9966},{"date":"2025-10-31","close":5652.9966},{"date":"2025-11-03","close":5493.7573},{"date":"2025-11-04","close":5443.9951},{"date":"2025-11-05","close":5334.5181},{"date":"2025-11-06","close":5404.1851},{"date":"2025-11-07","close":5324.5654},{"date":"2025-11-10","close":5543.5195},{"date":"2025-11-11","close":5553.4722},{"date":"2025-11-12","close":5563.4243},{"date":"2025-11-13","close":5533.5669},{"date":"2025-11-14","close":5424.0898},{"date":"2025-11-17","close":5404.1851},{"date":"2025-11-18","close":5324.5654},{"date":"2025-11-19","close":5324.5654},{"date":"2025-11-20","close":5443.9951},{"date":"2025-11-21","close":5623.1392},{"date":"2025-11-24","close":5553.4722},{"date":"2025-11-25","close":5483.8047},{"date":"2025-11-26","close":5593.2817},{"date":"2025-11-27","close":5563.4243},{"date":"2025-11-28","close":5603.2344},{"date":"2025-12-01","close":5503.7095},{"date":"2025-12-02","close":5553.4722},{"date":"2025-12-03","close":5672.9014},{"date":"2025-12-04","close":5692.8066},{"date":"2025-12-05","close":6220.2866},{"date":"2025-12-08","close":6041.1426},{"date":"2025-12-09","close":6080.9521},{"date":"2025-12-10","close":5881.9033},{"date":"2025-12-11","close":6170.5244},{"date":"2025-12-12","close":6240.1914},{"date":"2025-12-15","close":6538.7656},{"date":"2025-12-16","close":6270.0488},{"date":"2025-12-17","close":6110.8096},{"date":"2025-12-18","close":6190.4292},{"date":"2025-12-19","close":6289.9541},{"date":"2025-12-22","close":6240.1914},{"date":"2025-12-23","close":6120.7622},{"date":"2025-12-24","close":6011.2852},{"date":"2025-12-26","close":6071.0},{"date":"2025-12-29","close":6380.0},{"date":"2025-12-30","close":6380.0},{"date":"2026-01-02","close":6300.0},{"date":"2026-01-05","close":6240.0},{"date":"2026-01-06","close":6230.0},{"date":"2026-01-07","close":6090.0},{"date":"2026-01-08","close":6000.0},{"date":"2026-01-09","close":6210.0},{"date":"2026-01-12","close":6400.0},{"date":"2026-01-13","close":6350.0},{"date":"2026-01-14","close":6320.0},{"date":"2026-01-15","close":6170.0},{"date":"2026-01-16","close":6280.0},{"date":"2026-01-19","close":6370.0},{"date":"2026-01-20","close":6500.0},{"date":"2026-01-21","close":6300.0},{"date":"2026-01-22","close":6320.0},{"date":"2026-01-23","close":6430.0},{"date":"2026-01-26","close":6350.0},{"date":"2026-01-27","close":6380.0},{"date":"2026-01-28","close":6440.0},{"date":"2026-01-29","close":6680.0},{"date":"2026-01-30","close":6610.0},{"date":"2026-02-02","close":7130.0},{"date":"2026-02-03","close":7210.0},{"date":"2026-02-04","close":7360.0},{"date":"2026-02-05","close":7180.0},{"date":"2026-02-06","close":7520.0},{"date":"2026-02-09","close":7340.0},{"date":"2026-02-10","close":7340.0},{"date":"2026-02-11","close":7180.0},{"date":"2026-02-12","close":7190.0},{"date":"2026-02-13","close":7060.0},{"date":"2026-02-19","close":7060.0},{"date":"2026-02-20","close":7120.0},{"date":"2026-02-23","close":7160.0},{"date":"2026-02-24","close":7120.0},{"date":"2026-02-25","close":7210.0},{"date":"2026-02-26","close":6920.0},{"date":"2026-02-27","close":6900.0},{"date":"2026-03-03","close":6750.0},{"date":"2026-03-04","close":6080.0},{"date":"2026-03-05","close":6450.0},{"date":"2026-03-06","close":6420.0},{"date":"2026-03-09","close":6040.0},{"date":"2026-03-10","close":6190.0},{"date":"2026-03-11","close":6280.0},{"date":"2026-03-12","close":6390.0},{"date":"2026-03-13","close":6650.0},{"date":"2026-03-16","close":6310.0},{"date":"2026-03-17","close":6350.0},{"date":"2026-03-18","close":6550.0},{"date":"2026-03-19","close":6450.0},{"date":"2026-03-20","close":7010.0},{"date":"2026-03-23","close":6660.0},{"date":"2026-03-24","close":6540.0},{"date":"2026-03-25","close":6750.0},{"date":"2026-03-26","close":6330.0},{"date":"2026-03-27","close":6470.0},{"date":"2026-03-30","close":6470.0},{"date":"2026-03-31","close":6290.0},{"date":"2026-04-01","close":6800.0},{"date":"2026-04-02","close":6400.0},{"date":"2026-04-03","close":6550.0},{"date":"2026-04-06","close":6450.0},{"date":"2026-04-07","close":6310.0},{"date":"2026-04-08","close":6890.0},{"date":"2026-04-09","close":6750.0},{"date":"2026-04-10","close":6790.0},{"date":"2026-04-13","close":6540.0},{"date":"2026-04-14","close":6700.0},{"date":"2026-04-15","close":6850.0},{"date":"2026-04-16","close":6830.0},{"date":"2026-04-17","close":6850.0},{"date":"2026-04-20","close":6700.0},{"date":"2026-04-21","close":6830.0},{"date":"2026-04-22","close":6720.0},{"date":"2026-04-23","close":6570.0},{"date":"2026-04-24","close":6640.0},{"date":"2026-04-27","close":6700.0},{"date":"2026-04-28","close":6720.0},{"date":"2026-04-29","close":6810.0},{"date":"2026-04-30","close":6760.0},{"date":"2026-05-04","close":6790.0},{"date":"2026-05-06","close":6690.0},{"date":"2026-05-07","close":6780.0},{"date":"2026-05-08","close":6570.0},{"date":"2026-05-11","close":6280.0},{"date":"2026-05-12","close":5860.0},{"date":"2026-05-13","close":5760.0},{"date":"2026-05-14","close":5780.0},{"date":"2026-05-15","close":5530.0},{"date":"2026-05-18","close":5460.0},{"date":"2026-05-19","close":5260.0},{"date":"2026-05-20","close":5010.0},{"date":"2026-05-21","close":5050.0},{"date":"2026-05-22","close":5310.0},{"date":"2026-05-26","close":5170.0},{"date":"2026-05-27","close":4995.0},{"date":"2026-05-28","close":4955.0},{"date":"2026-05-29","close":4750.0},{"date":"2026-06-01","close":4450.0},{"date":"2026-06-02","close":4445.0},{"date":"2026-06-04","close":4415.0},{"date":"2026-06-05","close":4285.0},{"date":"2026-06-08","close":4000.0},{"date":"2026-06-09","close":4110.0},{"date":"2026-06-10","close":4145.0},{"date":"2026-06-11","close":4100.0},{"date":"2026-06-12","close":4300.0},{"date":"2026-06-15","close":4490.0},{"date":"2026-06-16","close":4610.0},{"date":"2026-06-17","close":4700.0},{"date":"2026-06-18","close":4570.0},{"date":"2026-06-19","close":4310.0},{"date":"2026-06-22","close":4190.0},{"date":"2026-06-23","close":4010.0},{"date":"2026-06-24","close":3950.0},{"date":"2026-06-25","close":3915.0},{"date":"2026-06-26","close":3750.0},{"date":"2026-06-29","close":4070.0},{"date":"2026-06-30","close":3955.0},{"date":"2026-07-01","close":4450.0},{"date":"2026-07-02","close":4720.0},{"date":"2026-07-03","close":4550.0},{"date":"2026-07-06","close":4665.0},{"date":"2026-07-07","close":4395.0},{"date":"2026-07-08","close":4130.0},{"date":"2026-07-09","close":4010.0},{"date":"2026-07-10","close":4160.0},{"date":"2026-07-13","close":3865.0},{"date":"2026-07-14","close":3750.0},{"date":"2026-07-15","close":3845.0},{"date":"2026-07-16","close":3715.0},{"date":"2026-07-20","close":3580.0},{"date":"2026-07-21","close":3610.0},{"date":"2026-07-22","close":3535.0},{"date":"2026-07-23","close":3745.0},{"date":"2026-07-24","close":3630.0},{"date":"2026-07-27","close":3640.0},{"date":"2026-07-28","close":3470.0},{"date":"2026-07-29","close":3325.0},{"date":"2026-07-30","close":3345.0},{"date":"2026-07-31","close":3485.0},{"date":"2026-08-03","close":3520.0},{"date":"2026-08-04","close":3720.0},{"date":"2026-08-05","close":3880.0},{"date":"2026-08-06","close":3810.0},{"date":"2026-08-07","close":3760.0},{"date":"2026-08-10","close":3890.0},{"date":"2026-08-11","close":3985.0},{"date":"2026-08-12","close":4020.0},{"date":"2026-08-13","close":3900.0},{"date":"2026-08-14","close":3925.0},{"date":"2026-08-18","close":3890.0},{"date":"2026-08-19","close":3795.0},{"date":"2026-08-20","close":3845.0},{"date":"2026-08-21","close":3740.0},{"date":"2026-08-24","close":3730.0},{"date":"2026-08-25","close":3840.0},{"date":"2026-08-26","close":3975.0},{"date":"2026-08-27","close":3955.0},{"date":"2026-08-28","close":3970.0},{"date":"2026-08-31","close":3900.0},{"date":"2026-09-01","close":3850.0},{"date":"2026-09-02","close":3805.0},{"date":"2026-09-03","close":3810.0},{"date":"2026-09-04","close":3835.0},{"date":"2026-09-07","close":3880.0},{"date":"2026-09-08","close":3940.0},{"date":"2026-09-09","close":3955.0},{"date":"2026-09-10","close":3885.0},{"date":"2026-09-11","close":3895.0},{"date":"2026-09-14","close":3840.0},{"date":"2026-09-15","close":3990.0},{"date":"2026-09-16","close":4000.0},{"date":"2026-09-17","close":3970.0},{"date":"2026-09-18","close":4185.0},{"date":"2026-09-21","close":4135.0},{"date":"2026-09-22","close":4025.0},{"date":"2026-09-23","close":3955.0},{"date":"2026-09-28","close":3930.0},{"date":"2026-09-29","close":3865.0},{"date":"2026-09-30","close":3900.0},{"date":"2026-10-01","close":3925.0},{"date":"2026-10-02","close":3920.0},{"date":"2026-10-06","close":3950.0},{"date":"2026-10-07","close":3915.0},{"date":"2026-10-08","close":3890.0},{"date":"2026-10-12","close":3730.0},{"date":"2026-10-13","close":3700.0},{"date":"2026-10-14","close":3785.0},{"date":"2026-10-15","close":3700.0},{"date":"2026-10-16","close":3795.0},{"date":"2026-10-19","close":3820.0},{"date":"2026-10-20","close":3755.0},{"date":"2026-10-21","close":3820.0},{"date":"2026-10-22","close":3770.0},{"date":"2026-10-23","close":3690.0}],"chart_data":[{"date":"2024-10-24","open":6270,"high":6559,"low":6041,"close":6141,"volume":1030869,"rsi_14":61.02,"sma_20":5819.5,"sma_60":6324.17,"sma_120":6781.42},{"date":"2024-10-25","open":6061,"high":6260,"low":5822,"close":5971,"volume":624366,"rsi_14":56.54,"sma_20":5817.5,"sma_60":6311.17,"sma_120":6772.08},{"date":"2024-10-28","open":5882,"high":6399,"low":5872,"close":6210,"volume":1264882,"rsi_14":60.66,"sma_20":5830.5,"sma_60":6303.67,"sma_120":6765.0},{"date":"2024-10-29","open":6220,"high":6310,"low":6071,"close":6310,"volume":385501,"rsi_14":62.73,"sma_20":5846.0,"sma_60":6296.5,"sma_120":6757.83},{"date":"2024-10-30","open":6220,"high":6449,"low":6200,"close":6250,"volume":252553,"rsi_14":62.16,"sma_20":5859.0,"sma_60":6288.17,"sma_120":6750.17},{"date":"2024-10-31","open":6320,"high":6539,"low":6200,"close":6220,"volume":375016,"rsi_14":60.45,"sma_20":5877.0,"sma_60":6260.33,"sma_120":6742.17},{"date":"2024-11-01","open":6190,"high":6230,"low":5971,"close":5971,"volume":116692,"rsi_14":54.73,"sma_20":5888.0,"sma_60":6236.0,"sma_120":6732.5},{"date":"2024-11-04","open":5882,"high":6151,"low":5882,"close":6041,"volume":110072,"rsi_14":57.61,"sma_20":5904.0,"sma_60":6214.83,"sma_120":6721.08},{"date":"2024-11-05","open":5981,"high":6111,"low":5922,"close":6031,"volume":51776,"rsi_14":59.57,"sma_20":5917.5,"sma_60":6196.5,"sma_120":6709.92},{"date":"2024-11-06","open":6101,"high":6290,"low":5922,"close":6210,"volume":183819,"rsi_14":62.95,"sma_20":5940.5,"sma_60":6192.83,"sma_120":6700.42},{"date":"2024-11-07","open":6200,"high":6220,"low":6050,"close":6080,"volume":77369,"rsi_14":61.0,"sma_20":5957.5,"sma_60":6181.17,"sma_120":6690.58},{"date":"2024-11-08","open":6091,"high":6171,"low":6031,"close":6121,"volume":69088,"rsi_14":62.26,"sma_20":5975.5,"sma_60":6170.0,"sma_120":6681.75},{"date":"2024-11-11","open":6101,"high":6111,"low":5971,"close":6011,"volume":51624,"rsi_14":60.22,"sma_20":5989.0,"sma_60":6158.0,"sma_120":6671.58},{"date":"2024-11-12","open":5981,"high":7265,"low":5882,"close":6758,"volume":4468277,"rsi_14":56.4,"sma_20":6043.5,"sma_60":6152.83,"sma_120":6667.75},{"date":"2024-11-13","open":6887,"high":7196,"low":6210,"close":6350,"volume":1244952,"rsi_14":54.02,"sma_20":6082.0,"sma_60":6139.67,"sma_120":6661.0},{"date":"2024-11-14","open":6350,"high":7146,"low":6310,"close":6559,"volume":1343781,"rsi_14":61.13,"sma_20":6132.0,"sma_60":6132.17,"sma_120":6656.0},{"date":"2024-11-15","open":6748,"high":7066,"low":6579,"close":6608,"volume":816082,"rsi_14":58.13,"sma_20":6188.5,"sma_60":6124.83,"sma_120":6649.75},{"date":"2024-11-18","open":6569,"high":6598,"low":6320,"close":6370,"volume":260622,"rsi_14":51.15,"sma_20":6233.5,"sma_60":6115.0,"sma_120":6641.0},{"date":"2024-11-19","open":6340,"high":6340,"low":6131,"close":6180,"volume":186719,"rsi_14":48.72,"sma_20":6270.0,"sma_60":6103.0,"sma_120":6631.17},{"date":"2024-11-20","open":6151,"high":6171,"low":5991,"close":6031,"volume":155023,"rsi_14":46.67,"sma_20":6249.5,"sma_60":6086.33,"sma_120":6619.08},{"date":"2024-11-21","open":6071,"high":6419,"low":6051,"close":6240,"volume":391346,"rsi_14":54.8,"sma_20":6254.5,"sma_60":6073.33,"sma_120":6607.33},{"date":"2024-11-22","open":6240,"high":6320,"low":6121,"close":6131,"volume":121603,"rsi_14":51.58,"sma_20":6262.5,"sma_60":6059.67,"sma_120":6594.75},{"date":"2024-11-25","open":6131,"high":6320,"low":6131,"close":6280,"volume":96971,"rsi_14":54.18,"sma_20":6266.0,"sma_60":6050.83,"sma_120":6584.33},{"date":"2024-11-26","open":6320,"high":6419,"low":6240,"close":6300,"volume":116662,"rsi_14":51.59,"sma_20":6265.5,"sma_60":6043.83,"sma_120":6575.5},{"date":"2024-11-27","open":6310,"high":6519,"low":6310,"close":6360,"volume":206551,"rsi_14":55.68,"sma_20":6271.0,"sma_60":6039.0,"sma_120":6566.67},{"date":"2024-11-28","open":6310,"high":6399,"low":6210,"close":6360,"volume":104242,"rsi_14":54.51,"sma_20":6278.0,"sma_60":6037.83,"sma_120":6555.33},{"date":"2024-11-29","open":6360,"high":6360,"low":6071,"close":6081,"volume":126610,"rsi_14":51.24,"sma_20":6283.5,"sma_60":6036.33,"sma_120":6541.67},{"date":"2024-12-02","open":6151,"high":6220,"low":5962,"close":6021,"volume":68972,"rsi_14":32.71,"sma_20":6282.5,"sma_60":6033.33,"sma_120":6527.75},{"date":"2024-12-03","open":5981,"high":6101,"low":5971,"close":6071,"volume":58692,"rsi_14":42.13,"sma_20":6284.5,"sma_60":6032.17,"sma_120":6514.17},{"date":"2024-12-04","open":5872,"high":6061,"low":5852,"close":5971,"volume":168759,"rsi_14":32.34,"sma_20":6272.5,"sma_60":6030.17,"sma_120":6499.92},{"date":"2024-12-05","open":5872,"high":5971,"low":5623,"close":5772,"volume":108794,"rsi_14":26.92,"sma_20":6258.5,"sma_60":6029.17,"sma_120":6484.5},{"date":"2024-12-06","open":5544,"high":5713,"low":5384,"close":5653,"volume":162519,"rsi_14":28.82,"sma_20":6235.0,"sma_60":6027.5,"sma_120":6468.75},{"date":"2024-12-09","open":5643,"high":5653,"low":5275,"close":5275,"volume":144041,"rsi_14":25.93,"sma_20":6198.0,"sma_60":6021.17,"sma_120":6450.0},{"date":"2024-12-10","open":5275,"high":5932,"low":5275,"close":5772,"volume":171488,"rsi_14":44.2,"sma_20":6148.5,"sma_60":6020.5,"sma_120":6436.58},{"date":"2024-12-11","open":5782,"high":6360,"low":5743,"close":6190,"volume":399159,"rsi_14":48.98,"sma_20":6140.5,"sma_60":6028.33,"sma_120":6427.33},{"date":"2024-12-12","open":6967,"high":7653,"low":6270,"close":6539,"volume":4191892,"rsi_14":57.62,"sma_20":6139.5,"sma_60":6040.33,"sma_120":6421.25},{"date":"2024-12-13","open":6469,"high":6917,"low":6419,"close":6817,"volume":665997,"rsi_14":59.57,"sma_20":6150.0,"sma_60":6056.0,"sma_120":6417.92},{"date":"2024-12-16","open":6817,"high":7136,"low":6728,"close":6847,"volume":843157,"rsi_14":59.72,"sma_20":6174.0,"sma_60":6071.67,"sma_120":6413.17},{"date":"2024-12-17","open":6847,"high":6847,"low":6628,"close":6668,"volume":239992,"rsi_14":55.25,"sma_20":6198.5,"sma_60":6083.83,"sma_120":6408.58},{"date":"2024-12-18","open":6618,"high":6917,"low":6559,"close":6618,"volume":189265,"rsi_14":54.33,"sma_20":6228.0,"sma_60":6094.83,"sma_120":6404.25},{"date":"2024-12-19","open":6489,"high":6608,"low":6479,"close":6509,"volume":105395,"rsi_14":57.6,"sma_20":6241.5,"sma_60":6105.17,"sma_120":6399.33},{"date":"2024-12-20","open":6549,"high":6549,"low":6340,"close":6429,"volume":178513,"rsi_14":57.19,"sma_20":6256.5,"sma_60":6112.17,"sma_120":6393.83},{"date":"2024-12-23","open":6429,"high":6449,"low":6300,"close":6340,"volume":58779,"rsi_14":54.67,"sma_20":6259.5,"sma_60":6118.67,"sma_120":6388.0},{"date":"2024-12-24","open":6330,"high":6380,"low":6270,"close":6290,"volume":48658,"rsi_14":55.63,"sma_20":6259.0,"sma_60":6123.5,"sma_120":6381.92},{"date":"2024-12-26","open":6290,"high":6340,"low":6131,"close":6180,"volume":83581,"rsi_14":57.45,"sma_20":6250.0,"sma_60":6126.67,"sma_120":6374.75},{"date":"2024-12-27","open":6180,"high":6419,"low":6051,"close":6101,"volume":101072,"rsi_14":58.3,"sma_20":6237.0,"sma_60":6130.67,"sma_120":6367.67},{"date":"2024-12-30","open":6290,"high":6340,"low":6141,"close":6290,"volume":121751,"rsi_14":70.24,"sma_20":6247.5,"sma_60":6139.67,"sma_120":6362.92},{"date":"2025-01-02","open":6439,"high":6519,"low":6350,"close":6479,"volume":125199,"rsi_14":66.06,"sma_20":6270.5,"sma_60":6152.33,"sma_120":6360.42},{"date":"2025-01-03","open":6419,"high":6579,"low":6380,"close":6499,"volume":88985,"rsi_14":58.56,"sma_20":6292.0,"sma_60":6164.67,"sma_120":6359.42},{"date":"2025-01-06","open":6608,"high":6668,"low":6419,"close":6489,"volume":70693,"rsi_14":48.3,"sma_20":6318.0,"sma_60":6177.0,"sma_120":6356.83},{"date":"2025-01-07","open":6489,"high":6648,"low":6469,"close":6519,"volume":67642,"rsi_14":37.7,"sma_20":6355.5,"sma_60":6190.5,"sma_120":6354.5},{"date":"2025-01-08","open":6559,"high":6559,"low":6429,"close":6499,"volume":50184,"rsi_14":35.54,"sma_20":6398.0,"sma_60":6202.83,"sma_120":6352.5},{"date":"2025-01-09","open":6439,"high":6658,"low":6439,"close":6638,"volume":83285,"rsi_14":48.72,"sma_20":6466.5,"sma_60":6217.83,"sma_120":6351.58},{"date":"2025-01-10","open":6589,"high":6887,"low":6569,"close":6857,"volume":190413,"rsi_14":58.96,"sma_20":6521.0,"sma_60":6237.67,"sma_120":6351.83},{"date":"2025-01-13","open":6867,"high":6867,"low":6618,"close":6648,"volume":85564,"rsi_14":54.86,"sma_20":6544.0,"sma_60":6255.5,"sma_120":6350.17},{"date":"2025-01-14","open":6628,"high":6758,"low":6529,"close":6598,"volume":57135,"rsi_14":56.03,"sma_20":6547.0,"sma_60":6272.83,"sma_120":6347.67},{"date":"2025-01-15","open":6559,"high":6648,"low":6439,"close":6598,"volume":74206,"rsi_14":59.85,"sma_20":6536.0,"sma_60":6291.5,"sma_120":6343.5},{"date":"2025-01-16","open":6539,"high":6798,"low":6509,"close":6658,"volume":113888,"rsi_14":63.91,"sma_20":6526.5,"sma_60":6311.33,"sma_120":6340.58},{"date":"2025-01-17","open":6648,"high":6778,"low":6569,"close":6728,"volume":94464,"rsi_14":71.32,"sma_20":6529.5,"sma_60":6332.67,"sma_120":6338.58},{"date":"2025-01-20","open":6738,"high":6738,"low":6549,"close":6608,"volume":63660,"rsi_14":69.17,"sma_20":6529.0,"sma_60":6335.5,"sma_120":6335.42},{"date":"2025-01-21","open":6618,"high":6827,"low":6618,"close":6748,"volume":189345,"rsi_14":67.97,"sma_20":6541.0,"sma_60":6345.67,"sma_120":6334.92},{"date":"2025-01-22","open":6798,"high":6867,"low":6678,"close":6827,"volume":188624,"rsi_14":64.96,"sma_20":6561.0,"sma_60":6360.0,"sma_120":6335.58},{"date":"2025-01-23","open":6827,"high":6907,"low":6608,"close":6698,"volume":172573,"rsi_14":57.81,"sma_20":6579.0,"sma_60":6368.17,"sma_120":6335.92},{"date":"2025-01-24","open":6638,"high":6887,"low":6598,"close":6877,"volume":176606,"rsi_14":63.45,"sma_20":6608.5,"sma_60":6377.67,"sma_120":6337.08},{"date":"2025-01-31","open":6887,"high":6887,"low":6698,"close":6708,"volume":91586,"rsi_14":55.97,"sma_20":6635.0,"sma_60":6385.33,"sma_120":6336.75},{"date":"2025-02-03","open":6638,"high":6658,"low":6499,"close":6579,"volume":76485,"rsi_14":52.35,"sma_20":6659.0,"sma_60":6391.33,"sma_120":6325.83},{"date":"2025-02-04","open":6618,"high":6678,"low":6579,"close":6638,"volume":49393,"rsi_14":50.0,"sma_20":6676.5,"sma_60":6402.5,"sma_120":6319.25},{"date":"2025-02-05","open":6648,"high":6708,"low":6569,"close":6628,"volume":59277,"rsi_14":41.84,"sma_20":6684.0,"sma_60":6412.33,"sma_120":6313.58},{"date":"2025-02-06","open":6628,"high":6857,"low":6628,"close":6748,"volume":110794,"rsi_14":53.79,"sma_20":6696.5,"sma_60":6424.33,"sma_120":6310.42},{"date":"2025-02-07","open":6748,"high":6758,"low":6648,"close":6708,"volume":54417,"rsi_14":54.2,"sma_20":6707.5,"sma_60":6432.67,"sma_120":6312.75},{"date":"2025-02-10","open":6708,"high":6748,"low":6569,"close":6579,"volume":65594,"rsi_14":49.31,"sma_20":6710.5,"sma_60":6441.5,"sma_120":6311.33},{"date":"2025-02-11","open":6668,"high":6668,"low":6459,"close":6489,"volume":74976,"rsi_14":44.22,"sma_20":6710.0,"sma_60":6447.67,"sma_120":6308.83},{"date":"2025-02-12","open":6489,"high":6509,"low":6389,"close":6399,"volume":45901,"rsi_14":38.93,"sma_20":6698.0,"sma_60":6454.17,"sma_120":6306.08},{"date":"2025-02-13","open":6479,"high":6768,"low":6479,"close":6658,"volume":128785,"rsi_14":51.53,"sma_20":6688.0,"sma_60":6452.5,"sma_120":6302.67},{"date":"2025-02-14","open":6698,"high":6698,"low":6529,"close":6569,"volume":77142,"rsi_14":44.3,"sma_20":6684.0,"sma_60":6456.17,"sma_120":6297.92},{"date":"2025-02-17","open":6529,"high":6638,"low":6489,"close":6628,"volume":54030,"rsi_14":43.59,"sma_20":6685.5,"sma_60":6457.33,"sma_120":6294.75},{"date":"2025-02-18","open":6648,"high":6688,"low":6598,"close":6678,"volume":65611,"rsi_14":49.32,"sma_20":6689.5,"sma_60":6458.5,"sma_120":6291.67},{"date":"2025-02-19","open":6678,"high":7026,"low":6648,"close":6837,"volume":353506,"rsi_14":48.63,"sma_20":6698.5,"sma_60":6466.33,"sma_120":6290.67},{"date":"2025-02-20","open":7036,"high":7046,"low":6877,"close":6877,"volume":291746,"rsi_14":56.39,"sma_20":6706.0,"sma_60":6478.0,"sma_120":6290.5},{"date":"2025-02-21","open":6967,"high":6967,"low":6758,"close":6807,"volume":93442,"rsi_14":59.06,"sma_20":6716.0,"sma_60":6491.0,"sma_120":6288.67},{"date":"2025-02-24","open":6768,"high":6857,"low":6688,"close":6738,"volume":83779,"rsi_14":53.91,"sma_20":6715.5,"sma_60":6499.33,"sma_120":6286.33},{"date":"2025-02-25","open":6738,"high":6807,"low":6648,"close":6748,"volume":75287,"rsi_14":54.69,"sma_20":6711.5,"sma_60":6509.67,"sma_120":6284.67},{"date":"2025-02-26","open":6748,"high":6778,"low":6708,"close":6748,"volume":64775,"rsi_14":50.0,"sma_20":6714.0,"sma_60":6517.5,"sma_120":6284.17},{"date":"2025-02-27","open":6768,"high":6867,"low":6579,"close":6598,"volume":82271,"rsi_14":45.67,"sma_20":6700.0,"sma_60":6522.5,"sma_120":6283.17},{"date":"2025-02-28","open":6499,"high":6589,"low":6419,"close":6469,"volume":62726,"rsi_14":45.67,"sma_20":6688.0,"sma_60":6524.33,"sma_120":6281.67},{"date":"2025-03-04","open":6459,"high":6459,"low":6270,"close":6320,"volume":46785,"rsi_14":43.61,"sma_20":6675.0,"sma_60":6523.67,"sma_120":6280.75},{"date":"2025-03-05","open":6320,"high":6598,"low":6315,"close":6569,"volume":36390,"rsi_14":55.7,"sma_20":6671.5,"sma_60":6531.83,"sma_120":6284.08},{"date":"2025-03-06","open":6668,"high":6877,"low":6519,"close":6778,"volume":145997,"rsi_14":54.17,"sma_20":6679.0,"sma_60":6544.5,"sma_120":6288.92},{"date":"2025-03-07","open":6678,"high":6917,"low":6668,"close":6788,"volume":94563,"rsi_14":58.09,"sma_20":6681.0,"sma_60":6556.5,"sma_120":6294.33},{"date":"2025-03-10","open":6827,"high":6827,"low":6628,"close":6678,"volume":55001,"rsi_14":51.77,"sma_20":6679.5,"sma_60":6568.33,"sma_120":6299.25},{"date":"2025-03-11","open":6569,"high":6628,"low":6479,"close":6549,"volume":31464,"rsi_14":45.64,"sma_20":6678.0,"sma_60":6581.33,"sma_120":6305.25},{"date":"2025-03-12","open":6618,"high":6673,"low":6549,"close":6608,"volume":40175,"rsi_14":41.73,"sma_20":6684.0,"sma_60":6597.33,"sma_120":6312.42},{"date":"2025-03-13","open":6608,"high":6648,"low":6399,"close":6399,"volume":89347,"rsi_14":34.62,"sma_20":6684.0,"sma_60":6616.17,"sma_120":6318.67},{"date":"2025-03-14","open":6380,"high":6499,"low":6380,"close":6419,"volume":26002,"rsi_14":37.09,"sma_20":6672.0,"sma_60":6627.0,"sma_120":6323.75},{"date":"2025-03-17","open":6419,"high":6459,"low":6350,"close":6389,"volume":34675,"rsi_14":38.1,"sma_20":6663.0,"sma_60":6630.33,"sma_120":6329.33},{"date":"2025-03-18","open":6340,"high":6419,"low":6320,"close":6330,"volume":48642,"rsi_14":36.18,"sma_20":6648.0,"sma_60":6626.83,"sma_120":6333.58},{"date":"2025-03-19","open":6360,"high":6360,"low":6290,"close":6330,"volume":29348,"rsi_14":36.18,"sma_20":6630.5,"sma_60":6618.67,"sma_120":6337.33},{"date":"2025-03-20","open":6330,"high":6389,"low":6270,"close":6320,"volume":35947,"rsi_14":39.86,"sma_20":6604.5,"sma_60":6609.83,"sma_120":6340.75},{"date":"2025-03-21","open":6320,"high":6360,"low":6190,"close":6320,"volume":42737,"rsi_14":44.0,"sma_20":6576.5,"sma_60":6604.0,"sma_120":6343.92},{"date":"2025-03-24","open":6320,"high":6380,"low":6260,"close":6330,"volume":15873,"rsi_14":50.45,"sma_20":6552.5,"sma_60":6599.17,"sma_120":6347.0},{"date":"2025-03-25","open":6300,"high":6389,"low":6290,"close":6370,"volume":25750,"rsi_14":38.89,"sma_20":6534.0,"sma_60":6596.83,"sma_120":6351.0},{"date":"2025-03-26","open":6350,"high":6469,"low":6330,"close":6409,"volume":26926,"rsi_14":24.66,"sma_20":6517.0,"sma_60":6596.5,"sma_120":6354.33},{"date":"2025-03-27","open":6409,"high":6668,"low":6399,"close":6449,"volume":88159,"rsi_14":27.63,"sma_20":6502.0,"sma_60":6598.33,"sma_120":6358.5},{"date":"2025-03-28","open":6499,"high":6768,"low":6499,"close":6648,"volume":190235,"rsi_14":48.24,"sma_20":6504.5,"sma_60":6604.33,"sma_120":6363.92},{"date":"2025-03-31","open":6598,"high":6598,"low":6380,"close":6479,"volume":94247,"rsi_14":46.07,"sma_20":6505.0,"sma_60":6609.33,"sma_120":6368.0},{"date":"2025-04-01","open":6459,"high":6688,"low":6409,"close":6618,"volume":80406,"rsi_14":50.52,"sma_20":6520.0,"sma_60":6618.0,"sma_120":6374.33},{"date":"2025-04-02","open":6658,"high":6718,"low":6479,"close":6708,"volume":82111,"rsi_14":68.24,"sma_20":6527.0,"sma_60":6625.0,"sma_120":6382.33},{"date":"2025-04-03","open":6559,"high":6688,"low":6519,"close":6638,"volume":80687,"rsi_14":62.22,"sma_20":6520.0,"sma_60":6627.67,"sma_120":6390.0},{"date":"2025-04-04","open":6559,"high":6967,"low":6479,"close":6947,"volume":301317,"rsi_14":73.73,"sma_20":6528.0,"sma_60":6635.17,"sma_120":6399.92},{"date":"2025-04-07","open":6877,"high":7106,"low":6748,"close":6927,"volume":368592,"rsi_14":76.32,"sma_20":6540.5,"sma_60":6642.5,"sma_120":6409.75},{"date":"2025-04-08","open":6977,"high":7395,"low":6897,"close":7176,"volume":955620,"rsi_14":80.58,"sma_20":6572.0,"sma_60":6653.5,"sma_120":6422.0},{"date":"2025-04-09","open":7230,"high":7480,"low":6670,"close":7010,"volume":314167,"rsi_14":70.89,"sma_20":6590.5,"sma_60":6661.5,"sma_120":6432.17},{"date":"2025-04-10","open":7166,"high":7534,"low":7076,"close":7434,"volume":587582,"rsi_14":77.45,"sma_20":6642.5,"sma_60":6674.83,"sma_120":6446.33},{"date":"2025-04-11","open":7395,"high":7564,"low":7265,"close":7504,"volume":228114,"rsi_14":78.1,"sma_20":6697.0,"sma_60":6685.67,"sma_120":6461.67},{"date":"2025-04-14","open":7454,"high":7872,"low":7016,"close":7624,"volume":593338,"rsi_14":78.9,"sma_20":6759.0,"sma_60":6702.0,"sma_120":6478.75},{"date":"2025-04-15","open":7624,"high":7663,"low":7464,"close":7584,"volume":203099,"rsi_14":77.06,"sma_20":6822.0,"sma_60":6718.5,"sma_120":6495.67},{"date":"2025-04-16","open":7584,"high":7902,"low":7464,"close":7524,"volume":483084,"rsi_14":74.55,"sma_20":6882.0,"sma_60":6734.0,"sma_120":6512.75},{"date":"2025-04-17","open":7524,"high":7733,"low":7315,"close":7653,"volume":304154,"rsi_14":73.71,"sma_20":6949.0,"sma_60":6750.67,"sma_120":6531.0},{"date":"2025-04-18","open":7653,"high":7902,"low":7614,"close":7902,"volume":391924,"rsi_14":82.35,"sma_20":7028.5,"sma_60":6770.33,"sma_120":6551.5},{"date":"2025-04-21","open":8022,"high":8460,"low":7932,"close":8141,"volume":846983,"rsi_14":83.12,"sma_20":7119.5,"sma_60":6796.0,"sma_120":6565.75},{"date":"2025-04-22","open":7962,"high":8280,"low":7962,"close":8061,"volume":310625,"rsi_14":79.57,"sma_20":7204.5,"sma_60":6818.0,"sma_120":6581.83},{"date":"2025-04-23","open":8161,"high":8310,"low":8061,"close":8211,"volume":235970,"rsi_14":83.19,"sma_20":7295.0,"sma_60":6841.17,"sma_120":6600.58},{"date":"2025-04-24","open":8261,"high":8300,"low":8141,"close":8181,"volume":189643,"rsi_14":79.52,"sma_20":7382.0,"sma_60":6866.0,"sma_120":6617.08},{"date":"2025-04-25","open":8191,"high":8509,"low":8121,"close":8270,"volume":396819,"rsi_14":81.11,"sma_20":7463.5,"sma_60":6889.33,"sma_120":6633.5},{"date":"2025-04-28","open":8360,"high":8509,"low":8161,"close":8201,"volume":233192,"rsi_14":75.88,"sma_20":7550.0,"sma_60":6914.33,"sma_120":6649.83},{"date":"2025-04-29","open":8340,"high":8380,"low":8111,"close":8340,"volume":157429,"rsi_14":85.49,"sma_20":7636.5,"sma_60":6943.83,"sma_120":6667.58},{"date":"2025-04-30","open":8300,"high":8360,"low":8101,"close":8151,"volume":144430,"rsi_14":71.69,"sma_20":7709.0,"sma_60":6969.17,"sma_120":6685.83},{"date":"2025-05-02","open":8161,"high":8350,"low":8042,"close":8052,"volume":157900,"rsi_14":66.27,"sma_20":7780.0,"sma_60":6993.0,"sma_120":6702.67},{"date":"2025-05-07","open":8052,"high":8251,"low":7882,"close":8201,"volume":204179,"rsi_14":66.86,"sma_20":7843.0,"sma_60":7017.33,"sma_120":6720.83},{"date":"2025-05-08","open":8201,"high":8261,"low":8111,"close":8131,"volume":138253,"rsi_14":65.71,"sma_20":7903.5,"sma_60":7041.17,"sma_120":6736.92},{"date":"2025-05-09","open":8151,"high":8151,"low":7952,"close":8022,"volume":126780,"rsi_14":63.89,"sma_20":7946.0,"sma_60":7065.33,"sma_120":6753.42},{"date":"2025-05-12","open":8071,"high":8519,"low":8071,"close":8460,"volume":394061,"rsi_14":69.19,"sma_20":8020.5,"sma_60":7098.33,"sma_120":6773.0},{"date":"2025-05-13","open":8460,"high":8460,"low":8191,"close":8221,"volume":175792,"rsi_14":57.62,"sma_20":8060.0,"sma_60":7128.83,"sma_120":6791.5},{"date":"2025-05-14","open":8241,"high":8280,"low":8071,"close":8111,"volume":128457,"rsi_14":49.24,"sma_20":8090.5,"sma_60":7153.17,"sma_120":6802.83},{"date":"2025-05-15","open":8111,"high":8350,"low":8111,"close":8201,"volume":102727,"rsi_14":53.54,"sma_20":8119.5,"sma_60":7180.5,"sma_120":6818.33},{"date":"2025-05-16","open":8201,"high":8330,"low":8101,"close":8290,"volume":122871,"rsi_14":52.08,"sma_20":8155.0,"sma_60":7208.33,"sma_120":6832.83},{"date":"2025-05-19","open":8121,"high":8221,"low":7604,"close":7743,"volume":321405,"rsi_14":40.98,"sma_20":8166.0,"sma_60":7226.17,"sma_120":6842.33},{"date":"2025-05-20","open":7843,"high":8091,"low":7843,"close":8061,"volume":130298,"rsi_14":46.07,"sma_20":8186.5,"sma_60":7246.67,"sma_120":6856.5},{"date":"2025-05-21","open":8071,"high":8241,"low":8032,"close":8071,"volume":105100,"rsi_14":47.51,"sma_20":8195.0,"sma_60":7266.67,"sma_120":6872.33},{"date":"2025-05-22","open":8061,"high":8071,"low":7743,"close":7862,"volume":103695,"rsi_14":41.04,"sma_20":8181.0,"sma_60":7284.33,"sma_120":6887.67},{"date":"2025-05-23","open":7922,"high":8091,"low":7882,"close":7982,"volume":78311,"rsi_14":46.74,"sma_20":8177.0,"sma_60":7305.17,"sma_120":6902.25},{"date":"2025-05-26","open":7902,"high":7912,"low":7683,"close":7773,"volume":152755,"rsi_14":44.85,"sma_20":8155.0,"sma_60":7322.33,"sma_120":6916.0},{"date":"2025-05-27","open":7783,"high":7833,"low":7554,"close":7614,"volume":123368,"rsi_14":39.19,"sma_20":8126.5,"sma_60":7336.83,"sma_120":6927.17},{"date":"2025-05-28","open":7614,"high":7723,"low":7434,"close":7474,"volume":170366,"rsi_14":38.21,"sma_20":8086.5,"sma_60":7351.5,"sma_120":6937.0},{"date":"2025-05-29","open":7415,"high":7683,"low":7415,"close":7594,"volume":114209,"rsi_14":42.35,"sma_20":8056.0,"sma_60":7370.33,"sma_120":6947.33},{"date":"2025-05-30","open":7594,"high":7594,"low":7345,"close":7415,"volume":115475,"rsi_14":29.41,"sma_20":8009.5,"sma_60":7388.67,"sma_120":6956.17},{"date":"2025-06-02","open":7494,"high":7494,"low":7285,"close":7285,"volume":78424,"rsi_14":30.74,"sma_20":7966.0,"sma_60":7400.67,"sma_120":6966.25},{"date":"2025-06-04","open":7305,"high":7673,"low":7305,"close":7574,"volume":105139,"rsi_14":39.69,"sma_20":7942.0,"sma_60":7414.0,"sma_120":6979.25},{"date":"2025-06-05","open":7693,"high":7852,"low":7564,"close":7763,"volume":157687,"rsi_14":41.91,"sma_20":7920.0,"sma_60":7430.33,"sma_120":6993.42},{"date":"2025-06-09","open":7753,"high":8042,"low":7683,"close":7962,"volume":200585,"rsi_14":44.17,"sma_20":7911.5,"sma_60":7451.83,"sma_120":7010.08},{"date":"2025-06-10","open":8111,"high":8111,"low":7753,"close":7843,"volume":162880,"rsi_14":52.08,"sma_20":7902.5,"sma_60":7473.5,"sma_120":7027.42},{"date":"2025-06-11","open":7843,"high":7852,"low":7693,"close":7733,"volume":96011,"rsi_14":42.47,"sma_20":7866.0,"sma_60":7492.33,"sma_120":7044.83},{"date":"2025-06-12","open":7773,"high":8370,"low":7773,"close":8032,"volume":532024,"rsi_14":49.19,"sma_20":7856.5,"sma_60":7519.67,"sma_120":7067.92},{"date":"2025-06-13","open":8052,"high":8101,"low":7743,"close":7803,"volume":223733,"rsi_14":48.8,"sma_20":7841.0,"sma_60":7542.83,"sma_120":7084.92},{"date":"2025-06-16","open":7862,"high":8061,"low":7773,"close":8012,"volume":215441,"rsi_14":50.58,"sma_20":7831.5,"sma_60":7570.0,"sma_120":7100.17},{"date":"2025-06-17","open":8012,"high":8012,"low":7634,"close":7733,"volume":216109,"rsi_14":49.25,"sma_20":7803.5,"sma_60":7593.5,"sma_120":7110.17},{"date":"2025-06-18","open":7763,"high":7763,"low":7614,"close":7663,"volume":94745,"rsi_14":50.97,"sma_20":7799.5,"sma_60":7615.83,"sma_120":7117.25},{"date":"2025-06-19","open":7673,"high":7763,"low":7594,"close":7753,"volume":85395,"rsi_14":55.56,"sma_20":7784.0,"sma_60":7639.83,"sma_120":7124.83},{"date":"2025-06-20","open":7783,"high":7813,"low":7663,"close":7743,"volume":85946,"rsi_14":53.11,"sma_20":7767.5,"sma_60":7663.67,"sma_120":7133.83},{"date":"2025-06-23","open":7653,"high":7673,"low":7444,"close":7524,"volume":128496,"rsi_14":52.24,"sma_20":7750.5,"sma_60":7683.67,"sma_120":7141.42},{"date":"2025-06-24","open":7614,"high":7882,"low":7614,"close":7833,"volume":133016,"rsi_14":60.46,"sma_20":7743.0,"sma_60":7708.17,"sma_120":7152.5},{"date":"2025-06-25","open":7882,"high":7972,"low":7793,"close":7843,"volume":155873,"rsi_14":55.74,"sma_20":7746.5,"sma_60":7732.17,"sma_120":7164.33},{"date":"2025-06-26","open":7882,"high":7882,"low":7534,"close":7643,"volume":114287,"rsi_14":47.46,"sma_20":7748.0,"sma_60":7752.17,"sma_120":7175.25},{"date":"2025-06-27","open":7663,"high":7683,"low":7385,"close":7405,"volume":104968,"rsi_14":38.33,"sma_20":7744.5,"sma_60":7764.83,"sma_120":7184.58},{"date":"2025-06-30","open":7395,"high":7494,"low":7315,"close":7335,"volume":83425,"rsi_14":39.15,"sma_20":7731.5,"sma_60":7779.17,"sma_120":7194.25},{"date":"2025-07-01","open":7335,"high":7574,"low":7335,"close":7425,"volume":85536,"rsi_14":43.35,"sma_20":7732.0,"sma_60":7792.67,"sma_120":7205.33},{"date":"2025-07-02","open":7385,"high":7425,"low":7235,"close":7395,"volume":71766,"rsi_14":34.47,"sma_20":7737.5,"sma_60":7804.17,"sma_120":7214.58},{"date":"2025-07-03","open":7395,"high":7514,"low":7365,"close":7444,"volume":38138,"rsi_14":40.43,"sma_20":7731.0,"sma_60":7817.67,"sma_120":7222.67},{"date":"2025-07-04","open":7454,"high":7594,"low":7444,"close":7504,"volume":78980,"rsi_14":35.26,"sma_20":7718.0,"sma_60":7827.0,"sma_120":7231.08},{"date":"2025-07-07","open":7534,"high":7743,"low":7454,"close":7634,"volume":104845,"rsi_14":46.84,"sma_20":7701.5,"sma_60":7838.83,"sma_120":7240.67},{"date":"2025-07-08","open":7624,"high":7693,"low":7564,"close":7604,"volume":49254,"rsi_14":48.05,"sma_20":7689.5,"sma_60":7846.0,"sma_120":7249.75},{"date":"2025-07-09","open":7604,"high":7693,"low":7574,"close":7673,"volume":54402,"rsi_14":47.37,"sma_20":7686.5,"sma_60":7857.67,"sma_120":7259.58},{"date":"2025-07-10","open":7673,"high":7703,"low":7474,"close":7624,"volume":57383,"rsi_14":46.15,"sma_20":7666.0,"sma_60":7860.83,"sma_120":7267.83},{"date":"2025-07-11","open":7643,"high":7753,"low":7594,"close":7634,"volume":52799,"rsi_14":54.07,"sma_20":7657.5,"sma_60":7863.0,"sma_120":7274.33},{"date":"2025-07-14","open":7634,"high":7693,"low":7464,"close":7544,"volume":74524,"rsi_14":37.17,"sma_20":7634.0,"sma_60":7861.67,"sma_120":7281.83},{"date":"2025-07-15","open":7594,"high":7634,"low":7484,"close":7534,"volume":48668,"rsi_14":36.28,"sma_20":7624.0,"sma_60":7860.83,"sma_120":7289.67},{"date":"2025-07-16","open":7584,"high":7584,"low":7375,"close":7375,"volume":59698,"rsi_14":37.61,"sma_20":7609.5,"sma_60":7858.33,"sma_120":7296.17},{"date":"2025-07-17","open":7534,"high":7803,"low":7325,"close":7355,"volume":554611,"rsi_14":47.13,"sma_20":7589.5,"sma_60":7853.33,"sma_120":7302.0},{"date":"2025-07-18","open":7464,"high":7464,"low":7275,"close":7365,"volume":113882,"rsi_14":51.85,"sma_20":7570.5,"sma_60":7844.33,"sma_120":7307.33},{"date":"2025-07-21","open":7454,"high":7524,"low":7415,"close":7415,"volume":103296,"rsi_14":49.35,"sma_20":7565.0,"sma_60":7832.17,"sma_120":7314.08},{"date":"2025-07-22","open":7425,"high":7425,"low":7275,"close":7315,"volume":85472,"rsi_14":45.24,"sma_20":7539.0,"sma_60":7819.67,"sma_120":7318.83},{"date":"2025-07-23","open":7315,"high":7365,"low":7216,"close":7295,"volume":48481,"rsi_14":40.74,"sma_20":7511.5,"sma_60":7804.33,"sma_120":7322.75},{"date":"2025-07-24","open":7385,"high":7385,"low":7166,"close":7166,"volume":81660,"rsi_14":30.68,"sma_20":7487.5,"sma_60":7787.33,"sma_120":7326.67},{"date":"2025-07-25","open":7206,"high":7255,"low":7116,"close":7216,"volume":51394,"rsi_14":23.75,"sma_20":7478.0,"sma_60":7769.67,"sma_120":7329.5},{"date":"2025-07-28","open":7265,"high":7265,"low":7026,"close":7036,"volume":81804,"rsi_14":20.0,"sma_20":7463.0,"sma_60":7750.17,"sma_120":7332.25},{"date":"2025-07-29","open":7136,"high":7166,"low":6897,"close":7066,"volume":69818,"rsi_14":16.48,"sma_20":7445.0,"sma_60":7728.83,"sma_120":7336.33},{"date":"2025-07-30","open":7146,"high":7235,"low":7046,"close":7116,"volume":34794,"rsi_14":21.98,"sma_20":7431.0,"sma_60":7711.5,"sma_120":7340.33},{"date":"2025-07-31","open":7126,"high":7315,"low":7066,"close":7245,"volume":68546,"rsi_14":31.07,"sma_20":7421.0,"sma_60":7698.0,"sma_120":7345.5},{"date":"2025-08-01","open":7225,"high":7225,"low":6907,"close":6937,"volume":77624,"rsi_14":25.6,"sma_20":7392.5,"sma_60":7676.83,"sma_120":7347.08},{"date":"2025-08-04","open":6917,"high":7026,"low":6748,"close":6957,"volume":51137,"rsi_14":26.98,"sma_20":7358.5,"sma_60":7657.17,"sma_120":7349.17},{"date":"2025-08-05","open":7026,"high":7086,"low":6937,"close":7016,"volume":42493,"rsi_14":34.48,"sma_20":7329.0,"sma_60":7640.33,"sma_120":7352.83},{"date":"2025-08-06","open":6997,"high":7156,"low":6937,"close":7046,"volume":37486,"rsi_14":36.75,"sma_20":7297.5,"sma_60":7616.67,"sma_120":7357.5},{"date":"2025-08-07","open":7046,"high":7156,"low":6997,"close":7136,"volume":31691,"rsi_14":40.8,"sma_20":7273.0,"sma_60":7598.5,"sma_120":7363.67},{"date":"2025-08-08","open":7146,"high":7395,"low":7116,"close":7235,"volume":98145,"rsi_14":43.08,"sma_20":7253.0,"sma_60":7583.83,"sma_120":7368.5},{"date":"2025-08-11","open":7305,"high":7305,"low":7206,"close":7216,"volume":36489,"rsi_14":45.9,"sma_20":7236.5,"sma_60":7567.33,"sma_120":7373.92},{"date":"2025-08-12","open":7225,"high":7285,"low":7156,"close":7186,"volume":25616,"rsi_14":45.53,"sma_20":7219.0,"sma_60":7548.83,"sma_120":7378.58},{"date":"2025-08-13","open":7186,"high":7255,"low":7166,"close":7235,"volume":45330,"rsi_14":53.04,"sma_20":7212.0,"sma_60":7540.33,"sma_120":7383.25},{"date":"2025-08-14","open":7235,"high":7315,"low":7206,"close":7235,"volume":57861,"rsi_14":50.91,"sma_20":7206.0,"sma_60":7526.5,"sma_120":7386.58},{"date":"2025-08-18","open":7235,"high":7275,"low":7096,"close":7156,"volume":37757,"rsi_14":56.0,"sma_20":7195.5,"sma_60":7511.17,"sma_120":7388.92},{"date":"2025-08-19","open":7156,"high":7166,"low":7036,"close":7046,"volume":42611,"rsi_14":49.07,"sma_20":7177.0,"sma_60":7497.5,"sma_120":7390.92},{"date":"2025-08-20","open":7046,"high":7046,"low":6857,"close":6987,"volume":62727,"rsi_14":44.04,"sma_20":7160.5,"sma_60":7480.83,"sma_120":7393.0},{"date":"2025-08-21","open":6987,"high":7007,"low":6917,"close":6947,"volume":25251,"rsi_14":35.0,"sma_20":7143.0,"sma_60":7467.0,"sma_120":7394.67},{"date":"2025-08-22","open":6947,"high":7007,"low":6887,"close":6897,"volume":27325,"rsi_14":47.3,"sma_20":7129.5,"sma_60":7455.0,"sma_120":7395.92},{"date":"2025-08-25","open":6937,"high":6997,"low":6897,"close":6917,"volume":23634,"rsi_14":47.3,"sma_20":7114.5,"sma_60":7445.67,"sma_120":7398.58},{"date":"2025-08-26","open":6987,"high":6987,"low":6788,"close":6897,"volume":43482,"rsi_14":41.43,"sma_20":7107.5,"sma_60":7434.0,"sma_120":7402.17},{"date":"2025-08-27","open":6827,"high":6927,"low":6817,"close":6827,"volume":32255,"rsi_14":35.14,"sma_20":7095.5,"sma_60":7424.17,"sma_120":7406.42},{"date":"2025-08-28","open":6817,"high":6817,"low":6698,"close":6738,"volume":34436,"rsi_14":22.97,"sma_20":7076.5,"sma_60":7415.0,"sma_120":7407.83},{"date":"2025-08-29","open":6728,"high":6807,"low":6648,"close":6678,"volume":39548,"rsi_14":10.0,"sma_20":7048.0,"sma_60":7400.0,"sma_120":7407.0},{"date":"2025-09-01","open":6668,"high":6708,"low":6589,"close":6638,"volume":31875,"rsi_14":9.72,"sma_20":7033.0,"sma_60":7381.17,"sma_120":7405.75},{"date":"2025-09-02","open":6678,"high":6688,"low":6628,"close":6668,"volume":22226,"rsi_14":13.89,"sma_20":7018.5,"sma_60":7359.5,"sma_120":7405.67},{"date":"2025-09-03","open":6688,"high":6688,"low":6598,"close":6618,"volume":27000,"rsi_14":6.94,"sma_20":6998.5,"sma_60":7339.0,"sma_120":7406.25},{"date":"2025-09-04","open":6618,"high":6688,"low":6589,"close":6668,"volume":29997,"rsi_14":12.99,"sma_20":6979.5,"sma_60":7321.17,"sma_120":7406.75},{"date":"2025-09-05","open":6648,"high":6678,"low":6598,"close":6628,"volume":39817,"rsi_14":13.7,"sma_20":6954.0,"sma_60":7297.67,"sma_120":7408.67},{"date":"2025-09-08","open":6628,"high":6817,"low":6598,"close":6718,"volume":46649,"rsi_14":26.76,"sma_20":6928.0,"sma_60":7279.5,"sma_120":7411.17},{"date":"2025-09-09","open":6758,"high":6847,"low":6708,"close":6807,"volume":29736,"rsi_14":37.84,"sma_20":6907.5,"sma_60":7259.33,"sma_120":7414.67},{"date":"2025-09-10","open":6788,"high":6847,"low":6738,"close":6788,"volume":39840,"rsi_14":38.89,"sma_20":6887.5,"sma_60":7243.5,"sma_120":7418.5},{"date":"2025-09-11","open":6788,"high":6807,"low":6728,"close":6748,"volume":22022,"rsi_14":39.44,"sma_20":6863.0,"sma_60":7228.17,"sma_120":7422.0},{"date":"2025-09-12","open":6748,"high":6817,"low":6668,"close":6788,"volume":51175,"rsi_14":41.1,"sma_20":6840.5,"sma_60":7212.0,"sma_120":7425.92},{"date":"2025-09-15","open":6728,"high":6768,"low":6449,"close":6519,"volume":146062,"rsi_14":30.61,"sma_20":6808.5,"sma_60":7191.5,"sma_120":7427.58},{"date":"2025-09-16","open":6509,"high":6559,"low":6469,"close":6499,"volume":56164,"rsi_14":32.26,"sma_20":6781.0,"sma_60":7174.33,"sma_120":7429.0},{"date":"2025-09-17","open":6429,"high":6449,"low":6250,"close":6300,"volume":153754,"rsi_14":28.85,"sma_20":6746.5,"sma_60":7148.67,"sma_120":7428.42},{"date":"2025-09-18","open":6350,"high":6350,"low":6240,"close":6270,"volume":69958,"rsi_14":29.41,"sma_20":6712.0,"sma_60":7122.17,"sma_120":7427.17},{"date":"2025-09-19","open":6280,"high":6290,"low":6100,"close":6120,"volume":146189,"rsi_14":26.09,"sma_20":6671.5,"sma_60":7096.17,"sma_120":7424.17},{"date":"2025-09-22","open":6081,"high":6081,"low":5852,"close":5922,"volume":216431,"rsi_14":20.93,"sma_20":6621.5,"sma_60":7071.33,"sma_120":7418.08},{"date":"2025-09-23","open":5952,"high":6539,"low":5922,"close":6071,"volume":480525,"rsi_14":30.22,"sma_20":6580.0,"sma_60":7050.17,"sma_120":7414.67},{"date":"2025-09-24","open":6071,"high":6071,"low":5932,"close":5942,"volume":59953,"rsi_14":25.17,"sma_20":6535.5,"sma_60":7025.33,"sma_120":7409.0},{"date":"2025-09-25","open":6021,"high":6021,"low":5872,"close":5912,"volume":53151,"rsi_14":25.34,"sma_20":6494.0,"sma_60":7000.5,"sma_120":7402.33},{"date":"2025-09-26","open":5902,"high":5912,"low":5713,"close":5762,"volume":82470,"rsi_14":18.42,"sma_20":6448.0,"sma_60":6972.33,"sma_120":7395.0},{"date":"2025-09-29","open":5782,"high":5852,"low":5743,"close":5802,"volume":48014,"rsi_14":15.65,"sma_20":6406.0,"sma_60":6943.83,"sma_120":7385.42},{"date":"2025-09-30","open":5753,"high":5812,"low":5703,"close":5743,"volume":30735,"rsi_14":15.23,"sma_20":6359.5,"sma_60":6912.17,"sma_120":7375.5},{"date":"2025-10-01","open":5753,"high":5812,"low":5683,"close":5772,"volume":35839,"rsi_14":17.33,"sma_20":6317.0,"sma_60":6881.5,"sma_120":7363.75},{"date":"2025-10-02","open":5782,"high":5892,"low":5743,"close":5812,"volume":28435,"rsi_14":17.33,"sma_20":6274.0,"sma_60":6850.33,"sma_120":7354.0},{"date":"2025-10-10","open":5812,"high":5812,"low":5573,"close":5623,"volume":98491,"rsi_14":18.31,"sma_20":6223.5,"sma_60":6816.83,"sma_120":7338.83},{"date":"2025-10-13","open":5524,"high":5693,"low":5474,"close":5693,"volume":48970,"rsi_14":22.45,"sma_20":6172.0,"sma_60":6784.33,"sma_120":7323.67},{"date":"2025-10-14","open":5703,"high":5762,"low":5663,"close":5683,"volume":90395,"rsi_14":25.78,"sma_20":6115.5,"sma_60":6753.17,"sma_120":7307.42},{"date":"2025-10-15","open":5643,"high":5872,"low":5643,"close":5842,"volume":48523,"rsi_14":35.0,"sma_20":6068.0,"sma_60":6724.83,"sma_120":7292.83},{"date":"2025-10-16","open":5852,"high":5892,"low":5772,"close":5792,"volume":56353,"rsi_14":38.28,"sma_20":6020.0,"sma_60":6698.33,"sma_120":7278.33},{"date":"2025-10-17","open":5782,"high":5782,"low":5673,"close":5683,"volume":40115,"rsi_14":40.16,"sma_20":5964.5,"sma_60":6670.33,"sma_120":7261.83},{"date":"2025-10-20","open":5673,"high":5743,"low":5653,"close":5723,"volume":30656,"rsi_14":34.23,"sma_20":5924.5,"sma_60":6642.83,"sma_120":7243.58},{"date":"2025-10-21","open":5743,"high":5822,"low":5683,"close":5743,"volume":49147,"rsi_14":40.0,"sma_20":5886.5,"sma_60":6614.83,"sma_120":7223.5},{"date":"2025-10-22","open":5743,"high":5822,"low":5633,"close":5772,"volume":44628,"rsi_14":43.0,"sma_20":5860.0,"sma_60":6589.0,"sma_120":7204.33},{"date":"2025-10-23","open":5772,"high":6061,"low":5713,"close":5922,"volume":146334,"rsi_14":58.0,"sma_20":5843.0,"sma_60":6566.0,"sma_120":7185.17},{"date":"2025-10-24","open":5942,"high":5942,"low":5753,"close":5902,"volume":90555,"rsi_14":55.1,"sma_20":5833.5,"sma_60":6544.83,"sma_120":7166.08},{"date":"2025-10-27","open":5932,"high":6011,"low":5892,"close":5932,"volume":64620,"rsi_14":60.0,"sma_20":5834.0,"sma_60":6523.33,"sma_120":7146.5},{"date":"2025-10-28","open":5932,"high":5932,"low":5812,"close":5842,"volume":48914,"rsi_14":53.47,"sma_20":5822.5,"sma_60":6503.33,"sma_120":7126.75},{"date":"2025-10-29","open":5842,"high":5922,"low":5762,"close":5772,"volume":69562,"rsi_14":48.08,"sma_20":5814.0,"sma_60":6481.67,"sma_120":7105.25},{"date":"2025-10-30","open":5802,"high":5822,"low":5613,"close":5653,"volume":68848,"rsi_14":51.55,"sma_20":5801.0,"sma_60":6457.17,"sma_120":7084.33},{"date":"2025-10-31","open":5613,"high":5673,"low":5544,"close":5653,"volume":29891,"rsi_14":47.78,"sma_20":5795.5,"sma_60":6430.5,"sma_120":7064.25},{"date":"2025-11-03","open":5633,"high":5693,"low":5484,"close":5494,"volume":104543,"rsi_14":40.95,"sma_20":5780.0,"sma_60":6406.33,"sma_120":7041.58},{"date":"2025-11-04","open":5434,"high":5514,"low":5394,"close":5444,"volume":77731,"rsi_14":28.72,"sma_20":5765.0,"sma_60":6381.0,"sma_120":7019.08},{"date":"2025-11-05","open":5394,"high":5434,"low":5245,"close":5335,"volume":76504,"rsi_14":27.0,"sma_20":5743.0,"sma_60":6352.83,"sma_120":6996.58},{"date":"2025-11-06","open":5414,"high":5444,"low":5275,"close":5404,"volume":54642,"rsi_14":35.42,"sma_20":5722.5,"sma_60":6325.33,"sma_120":6971.0},{"date":"2025-11-07","open":5394,"high":5394,"low":5175,"close":5325,"volume":78444,"rsi_14":30.0,"sma_20":5707.5,"sma_60":6295.0,"sma_120":6946.75},{"date":"2025-11-10","open":5325,"high":5553,"low":5315,"close":5544,"volume":83258,"rsi_14":41.67,"sma_20":5700.0,"sma_60":6266.67,"sma_120":6925.25},{"date":"2025-11-11","open":5603,"high":5693,"low":5524,"close":5553,"volume":41681,"rsi_14":40.68,"sma_20":5693.5,"sma_60":6238.83,"sma_120":6903.08},{"date":"2025-11-12","open":5553,"high":5613,"low":5524,"close":5563,"volume":22189,"rsi_14":32.69,"sma_20":5679.5,"sma_60":6211.67,"sma_120":6880.25},{"date":"2025-11-13","open":5563,"high":5573,"low":5484,"close":5534,"volume":26709,"rsi_14":32.38,"sma_20":5666.5,"sma_60":6183.17,"sma_120":6861.75},{"date":"2025-11-14","open":5534,"high":5544,"low":5424,"close":5424,"volume":23486,"rsi_14":27.43,"sma_20":5653.5,"sma_60":6152.83,"sma_120":6839.67},{"date":"2025-11-17","open":5424,"high":5484,"low":5374,"close":5404,"volume":16345,"rsi_14":29.25,"sma_20":5637.5,"sma_60":6123.5,"sma_120":6817.33},{"date":"2025-11-18","open":5573,"high":5573,"low":5315,"close":5325,"volume":38108,"rsi_14":28.97,"sma_20":5616.5,"sma_60":6094.67,"sma_120":6796.08},{"date":"2025-11-19","open":5325,"high":5394,"low":5185,"close":5325,"volume":22007,"rsi_14":32.63,"sma_20":5594.0,"sma_60":6066.83,"sma_120":6773.83},{"date":"2025-11-20","open":5335,"high":5464,"low":5285,"close":5444,"volume":21656,"rsi_14":40.19,"sma_20":5570.0,"sma_60":6041.67,"sma_120":6754.33},{"date":"2025-11-21","open":5325,"high":5782,"low":5325,"close":5623,"volume":194614,"rsi_14":55.96,"sma_20":5556.0,"sma_60":6020.33,"sma_120":6737.67},{"date":"2025-11-24","open":5713,"high":5713,"low":5474,"close":5553,"volume":33685,"rsi_14":54.95,"sma_20":5537.0,"sma_60":5997.5,"sma_120":6721.58},{"date":"2025-11-25","open":5553,"high":5613,"low":5434,"close":5484,"volume":47874,"rsi_14":57.01,"sma_20":5519.0,"sma_60":5973.83,"sma_120":6703.92},{"date":"2025-11-26","open":5464,"high":5603,"low":5444,"close":5593,"volume":28424,"rsi_14":58.56,"sma_20":5510.0,"sma_60":5953.17,"sma_120":6688.67},{"date":"2025-11-27","open":5544,"high":5653,"low":5544,"close":5563,"volume":14228,"rsi_14":61.32,"sma_20":5505.5,"sma_60":5933.5,"sma_120":6674.25},{"date":"2025-11-28","open":5553,"high":5703,"low":5534,"close":5603,"volume":29571,"rsi_14":53.41,"sma_20":5503.0,"sma_60":5915.5,"sma_120":6657.75},{"date":"2025-12-01","open":5673,"high":5683,"low":5484,"close":5504,"volume":36546,"rsi_14":47.42,"sma_20":5503.5,"sma_60":5896.5,"sma_120":6638.83},{"date":"2025-12-02","open":5534,"high":5603,"low":5484,"close":5553,"volume":19745,"rsi_14":49.5,"sma_20":5509.0,"sma_60":5877.83,"sma_120":6618.67},{"date":"2025-12-03","open":5553,"high":5772,"low":5524,"close":5673,"volume":55518,"rsi_14":56.36,"sma_20":5526.0,"sma_60":5862.0,"sma_120":6600.5},{"date":"2025-12-04","open":5673,"high":5772,"low":5474,"close":5693,"volume":70192,"rsi_14":63.37,"sma_20":5540.5,"sma_60":5845.67,"sma_120":6583.42},{"date":"2025-12-05","open":5762,"high":6638,"low":5683,"close":6220,"volume":2494928,"rsi_14":76.97,"sma_20":5585.5,"sma_60":5838.83,"sma_120":6568.25},{"date":"2025-12-08","open":6330,"high":6360,"low":5971,"close":6041,"volume":450030,"rsi_14":72.22,"sma_20":5610.5,"sma_60":5827.5,"sma_120":6553.5},{"date":"2025-12-09","open":6031,"high":6190,"low":5912,"close":6081,"volume":162947,"rsi_14":72.89,"sma_20":5637.0,"sma_60":5815.33,"sma_120":6537.33},{"date":"2025-12-10","open":6071,"high":6071,"low":5872,"close":5882,"volume":109825,"rsi_14":62.64,"sma_20":5653.0,"sma_60":5800.17,"sma_120":6521.83},{"date":"2025-12-11","open":6001,"high":6240,"low":5952,"close":6171,"volume":300723,"rsi_14":64.86,"sma_20":5685.0,"sma_60":5790.5,"sma_120":6509.33},{"date":"2025-12-12","open":6200,"high":6310,"low":6101,"close":6240,"volume":201699,"rsi_14":68.65,"sma_20":5726.0,"sma_60":5781.33,"sma_120":6496.67},{"date":"2025-12-15","open":6141,"high":6907,"low":6011,"close":6539,"volume":944572,"rsi_14":75.48,"sma_20":5783.0,"sma_60":5781.67,"sma_120":6486.58},{"date":"2025-12-16","open":6409,"high":6569,"low":6230,"close":6270,"volume":218474,"rsi_14":65.18,"sma_20":5830.5,"sma_60":5777.83,"sma_120":6476.08},{"date":"2025-12-17","open":6270,"high":6449,"low":6071,"close":6111,"volume":240123,"rsi_14":61.6,"sma_20":5870.0,"sma_60":5774.67,"sma_120":6461.67},{"date":"2025-12-18","open":6001,"high":6598,"low":6001,"close":6190,"volume":554612,"rsi_14":62.24,"sma_20":5907.5,"sma_60":5773.5,"sma_120":6447.83},{"date":"2025-12-19","open":6270,"high":6409,"low":6171,"close":6290,"volume":162383,"rsi_14":66.39,"sma_20":5941.0,"sma_60":5776.83,"sma_120":6436.5},{"date":"2025-12-22","open":6250,"high":6360,"low":6190,"close":6240,"volume":167728,"rsi_14":64.32,"sma_20":5975.5,"sma_60":5782.17,"sma_120":6426.75},{"date":"2025-12-23","open":6260,"high":6320,"low":6121,"close":6121,"volume":99865,"rsi_14":59.34,"sma_20":6007.5,"sma_60":5783.0,"sma_120":6416.58},{"date":"2025-12-24","open":6210,"high":6210,"low":6011,"close":6011,"volume":75356,"rsi_14":56.4,"sma_20":6028.5,"sma_60":5784.17,"sma_120":6404.75},{"date":"2025-12-26","open":6101,"high":6290,"low":6031,"close":6071,"volume":106264,"rsi_14":46.31,"sma_20":6054.0,"sma_60":5786.83,"sma_120":6393.67},{"date":"2025-12-29","open":6170,"high":6420,"low":6170,"close":6380,"volume":136457,"rsi_14":57.28,"sma_20":6091.5,"sma_60":5796.67,"sma_120":6384.5},{"date":"2025-12-30","open":6330,"high":6620,"low":6300,"close":6380,"volume":165307,"rsi_14":56.46,"sma_20":6134.0,"sma_60":5805.83,"sma_120":6374.83},{"date":"2026-01-02","open":6420,"high":6440,"low":6240,"close":6300,"volume":111235,"rsi_14":59.9,"sma_20":6170.0,"sma_60":5814.67,"sma_120":6363.42},{"date":"2026-01-05","open":6300,"high":6350,"low":6210,"close":6240,"volume":55104,"rsi_14":51.15,"sma_20":6197.0,"sma_60":5822.0,"sma_120":6351.75},{"date":"2026-01-06","open":6300,"high":6300,"low":6170,"close":6230,"volume":68570,"rsi_14":48.81,"sma_20":6222.5,"sma_60":5828.5,"sma_120":6339.42},{"date":"2026-01-07","open":6280,"high":6280,"low":6060,"close":6090,"volume":72717,"rsi_14":34.21,"sma_20":6214.5,"sma_60":5835.83,"sma_120":6326.33},{"date":"2026-01-08","open":6120,"high":6120,"low":6000,"close":6000,"volume":48839,"rsi_14":38.81,"sma_20":6211.0,"sma_60":5840.5,"sma_120":6312.42},{"date":"2026-01-09","open":6000,"high":6210,"low":6000,"close":6210,"volume":47258,"rsi_14":52.52,"sma_20":6216.0,"sma_60":5848.83,"sma_120":6301.0},{"date":"2026-01-12","open":6260,"high":6570,"low":6250,"close":6400,"volume":194123,"rsi_14":56.0,"sma_20":6240.5,"sma_60":5857.67,"sma_120":6291.25},{"date":"2026-01-13","open":6400,"high":6490,"low":6270,"close":6350,"volume":62424,"rsi_14":51.03,"sma_20":6248.0,"sma_60":5866.5,"sma_120":6282.42},{"date":"2026-01-14","open":6350,"high":6450,"low":6250,"close":6320,"volume":60454,"rsi_14":51.75,"sma_20":6250.5,"sma_60":5876.67,"sma_120":6273.5},{"date":"2026-01-15","open":6320,"high":6320,"low":6110,"close":6170,"volume":67289,"rsi_14":50.68,"sma_20":6230.5,"sma_60":5883.67,"sma_120":6263.25},{"date":"2026-01-16","open":6170,"high":6310,"low":6170,"close":6280,"volume":71342,"rsi_14":56.43,"sma_20":6236.5,"sma_60":5900.17,"sma_120":6253.5},{"date":"2026-01-19","open":6310,"high":6480,"low":6240,"close":6370,"volume":142498,"rsi_14":49.59,"sma_20":6244.0,"sma_60":5907.17,"sma_120":6245.33},{"date":"2026-01-20","open":6370,"high":6560,"low":6260,"close":6500,"volume":184858,"rsi_14":54.48,"sma_20":6253.0,"sma_60":5916.67,"sma_120":6238.42},{"date":"2026-01-21","open":6300,"high":6500,"low":6200,"close":6300,"volume":92412,"rsi_14":50.0,"sma_20":6254.5,"sma_60":5922.33,"sma_120":6230.92},{"date":"2026-01-22","open":6300,"high":6380,"low":6230,"close":6320,"volume":113157,"rsi_14":50.68,"sma_20":6256.5,"sma_60":5923.0,"sma_120":6223.17},{"date":"2026-01-23","open":6350,"high":6480,"low":6300,"close":6430,"volume":141327,"rsi_14":56.21,"sma_20":6270.5,"sma_60":5932.33,"sma_120":6217.83},{"date":"2026-01-26","open":6430,"high":6490,"low":6280,"close":6350,"volume":137471,"rsi_14":53.75,"sma_20":6286.0,"sma_60":5941.5,"sma_120":6211.58},{"date":"2026-01-27","open":6350,"high":6440,"low":6300,"close":6380,"volume":93900,"rsi_14":59.73,"sma_20":6300.0,"sma_60":5953.17,"sma_120":6205.17},{"date":"2026-01-28","open":6340,"high":6530,"low":6340,"close":6440,"volume":196454,"rsi_14":65.07,"sma_20":6303.0,"sma_60":5965.83,"sma_120":6198.17},{"date":"2026-01-29","open":6490,"high":6730,"low":6250,"close":6680,"volume":287390,"rsi_14":65.77,"sma_20":6318.0,"sma_60":5985.17,"sma_120":6195.75},{"date":"2026-01-30","open":6800,"high":6800,"low":6480,"close":6610,"volume":259968,"rsi_14":57.66,"sma_20":6333.5,"sma_60":6004.17,"sma_120":6192.58},{"date":"2026-02-02","open":6610,"high":7240,"low":6610,"close":7130,"volume":975432,"rsi_14":71.2,"sma_20":6378.0,"sma_60":6033.67,"sma_120":6193.25},{"date":"2026-02-03","open":7090,"high":7300,"low":7030,"close":7210,"volume":373306,"rsi_14":73.54,"sma_20":6427.0,"sma_60":6063.33,"sma_120":6194.33},{"date":"2026-02-04","open":7350,"high":7400,"low":7170,"close":7360,"volume":384503,"rsi_14":72.76,"sma_20":6315.0,"sma_60":5940.33,"sma_120":6231.83},{"date":"2026-02-05","open":7360,"high":7400,"low":7130,"close":7180,"volume":176281,"rsi_14":68.06,"sma_20":6372.0,"sma_60":5962.17,"sma_120":6232.75},{"date":"2026-02-06","open":7100,"high":7690,"low":6890,"close":7520,"volume":500911,"rsi_14":75.27,"sma_20":6443.0,"sma_60":5990.83,"sma_120":6236.25},{"date":"2026-02-09","open":7450,"high":7660,"low":7330,"close":7340,"volume":305306,"rsi_14":72.95,"sma_20":6491.0,"sma_60":6018.5,"sma_120":6237.83},{"date":"2026-02-10","open":7350,"high":7560,"low":7290,"close":7340,"volume":226517,"rsi_14":70.85,"sma_20":6539.0,"sma_60":6046.17,"sma_120":6238.33},{"date":"2026-02-11","open":7340,"high":7380,"low":7170,"close":7180,"volume":167464,"rsi_14":64.55,"sma_20":6583.0,"sma_60":6073.83,"sma_120":6240.08},{"date":"2026-02-12","open":7190,"high":7250,"low":7050,"close":7190,"volume":94414,"rsi_14":65.91,"sma_20":6630.5,"sma_60":6102.5,"sma_120":6241.75},{"date":"2026-02-13","open":7190,"high":7200,"low":7050,"close":7060,"volume":104321,"rsi_14":63.5,"sma_20":6672.0,"sma_60":6130.83,"sma_120":6241.83},{"date":"2026-02-19","open":7070,"high":7320,"low":6990,"close":7060,"volume":233559,"rsi_14":67.18,"sma_20":6720.5,"sma_60":6158.0,"sma_120":6241.67},{"date":"2026-02-20","open":7180,"high":7210,"low":7040,"close":7120,"volume":111711,"rsi_14":66.54,"sma_20":6776.5,"sma_60":6187.5,"sma_120":6241.25},{"date":"2026-02-23","open":7130,"high":7280,"low":7050,"close":7160,"volume":113868,"rsi_14":67.05,"sma_20":6824.0,"sma_60":6214.0,"sma_120":6240.33},{"date":"2026-02-24","open":7160,"high":7190,"low":7070,"close":7120,"volume":89840,"rsi_14":64.82,"sma_20":6860.0,"sma_60":6239.67,"sma_120":6239.25},{"date":"2026-02-25","open":7130,"high":7260,"low":7130,"close":7210,"volume":117123,"rsi_14":64.26,"sma_20":6903.0,"sma_60":6266.67,"sma_120":6239.17},{"date":"2026-02-26","open":7230,"high":7230,"low":6920,"close":6920,"volume":178470,"rsi_14":62.02,"sma_20":6933.0,"sma_60":6303.17,"sma_120":6228.0},{"date":"2026-02-27","open":6980,"high":7040,"low":6810,"close":6900,"volume":129243,"rsi_14":35.06,"sma_20":6969.5,"sma_60":6313.5,"sma_120":6233.17},{"date":"2026-03-03","open":6900,"high":7160,"low":6750,"close":6750,"volume":202147,"rsi_14":35.76,"sma_20":6993.0,"sma_60":6335.5,"sma_120":6229.5},{"date":"2026-03-04","open":6510,"high":6600,"low":5980,"close":6080,"volume":257866,"rsi_14":10.87,"sma_20":6983.0,"sma_60":6347.67,"sma_120":6221.17},{"date":"2026-03-05","open":6300,"high":6500,"low":6280,"close":6450,"volume":120272,"rsi_14":28.08,"sma_20":6987.0,"sma_60":6366.0,"sma_120":6216.42},{"date":"2026-03-06","open":6420,"high":6490,"low":6160,"close":6420,"volume":96632,"rsi_14":27.67,"sma_20":6983.0,"sma_60":6381.83,"sma_120":6211.75},{"date":"2026-03-09","open":6390,"high":6390,"low":5990,"close":6040,"volume":101859,"rsi_14":25.0,"sma_20":6970.0,"sma_60":6388.33,"sma_120":6204.33},{"date":"2026-03-10","open":6170,"high":6310,"low":6140,"close":6190,"volume":94644,"rsi_14":29.34,"sma_20":6911.5,"sma_60":6398.5,"sma_120":6198.0},{"date":"2026-03-11","open":6280,"high":6450,"low":6190,"close":6280,"volume":110717,"rsi_14":33.61,"sma_20":6866.5,"sma_60":6411.33,"sma_120":6192.58},{"date":"2026-03-12","open":6320,"high":6450,"low":6280,"close":6390,"volume":35457,"rsi_14":36.55,"sma_20":6810.0,"sma_60":6424.17,"sma_120":6188.67},{"date":"2026-03-13","open":6350,"high":6770,"low":6220,"close":6650,"volume":114444,"rsi_14":41.26,"sma_20":6775.5,"sma_60":6441.83,"sma_120":6187.67},{"date":"2026-03-16","open":6660,"high":6660,"low":6310,"close":6310,"volume":105985,"rsi_14":35.79,"sma_20":6724.0,"sma_60":6465.67,"sma_120":6181.08},{"date":"2026-03-17","open":6400,"high":6420,"low":6330,"close":6350,"volume":42751,"rsi_14":37.12,"sma_20":6682.5,"sma_60":6466.83,"sma_120":6181.67},{"date":"2026-03-18","open":6360,"high":6640,"low":6360,"close":6550,"volume":101186,"rsi_14":39.35,"sma_20":6650.5,"sma_60":6483.0,"sma_120":6180.42},{"date":"2026-03-19","open":6400,"high":6530,"low":6370,"close":6450,"volume":55617,"rsi_14":41.92,"sma_20":6620.0,"sma_60":6495.5,"sma_120":6178.75},{"date":"2026-03-20","open":6640,"high":7150,"low":6640,"close":7010,"volume":537697,"rsi_14":51.59,"sma_20":6617.5,"sma_60":6517.0,"sma_120":6181.33},{"date":"2026-03-23","open":7050,"high":7380,"low":6660,"close":6660,"volume":431618,"rsi_14":48.77,"sma_20":6594.5,"sma_60":6523.83,"sma_120":6181.33},{"date":"2026-03-24","open":6900,"high":6900,"low":6400,"close":6540,"volume":142335,"rsi_14":57.42,"sma_20":6563.5,"sma_60":6531.67,"sma_120":6179.58},{"date":"2026-03-25","open":6560,"high":6870,"low":6550,"close":6750,"volume":133054,"rsi_14":55.1,"sma_20":6545.0,"sma_60":6542.33,"sma_120":6178.83},{"date":"2026-03-26","open":6750,"high":6750,"low":6330,"close":6330,"volume":176984,"rsi_14":48.65,"sma_20":6501.0,"sma_60":6549.33,"sma_120":6174.75},{"date":"2026-03-27","open":6150,"high":6570,"low":6150,"close":6470,"volume":147305,"rsi_14":56.96,"sma_20":6478.5,"sma_60":6553.83,"sma_120":6172.17},{"date":"2026-03-30","open":6350,"high":6470,"low":6190,"close":6470,"volume":77492,"rsi_14":54.76,"sma_20":6457.0,"sma_60":6557.17,"sma_120":6169.25},{"date":"2026-03-31","open":6480,"high":6510,"low":6280,"close":6290,"volume":86815,"rsi_14":50.17,"sma_20":6434.0,"sma_60":6552.5,"sma_120":6167.08},{"date":"2026-04-01","open":6420,"high":6890,"low":6420,"close":6800,"volume":191504,"rsi_14":55.98,"sma_20":6470.0,"sma_60":6560.83,"sma_120":6169.33},{"date":"2026-04-02","open":6950,"high":6950,"low":6280,"close":6400,"volume":155913,"rsi_14":46.5,"sma_20":6467.5,"sma_60":6565.17,"sma_120":6169.92},{"date":"2026-04-03","open":6490,"high":6630,"low":6480,"close":6550,"volume":66549,"rsi_14":53.55,"sma_20":6474.0,"sma_60":6570.67,"sma_120":6172.08},{"date":"2026-04-06","open":6550,"high":6550,"low":6300,"close":6450,"volume":48091,"rsi_14":51.45,"sma_20":6494.5,"sma_60":6572.83,"sma_120":6174.83},{"date":"2026-04-07","open":6480,"high":6610,"low":6300,"close":6310,"volume":57039,"rsi_14":46.45,"sma_20":6500.5,"sma_60":6573.5,"sma_120":6177.83},{"date":"2026-04-08","open":6690,"high":6950,"low":6520,"close":6890,"volume":350350,"rsi_14":55.7,"sma_20":6531.0,"sma_60":6585.83,"sma_120":6184.42},{"date":"2026-04-09","open":6790,"high":6920,"low":6520,"close":6750,"volume":76103,"rsi_14":46.22,"sma_20":6549.0,"sma_60":6597.67,"sma_120":6190.92},{"date":"2026-04-10","open":6900,"high":6950,"low":6730,"close":6790,"volume":127240,"rsi_14":52.08,"sma_20":6556.0,"sma_60":6609.17,"sma_120":6198.0},{"date":"2026-04-13","open":6750,"high":6750,"low":6540,"close":6540,"volume":100555,"rsi_14":50.0,"sma_20":6567.5,"sma_60":6611.83,"sma_120":6204.25},{"date":"2026-04-14","open":6680,"high":6760,"low":6600,"close":6700,"volume":77470,"rsi_14":49.22,"sma_20":6585.0,"sma_60":6617.17,"sma_120":6211.5},{"date":"2026-04-15","open":6720,"high":6940,"low":6700,"close":6850,"volume":190933,"rsi_14":58.84,"sma_20":6600.0,"sma_60":6626.33,"sma_120":6220.5},{"date":"2026-04-16","open":6950,"high":6950,"low":6760,"close":6830,"volume":106793,"rsi_14":56.38,"sma_20":6619.0,"sma_60":6636.17,"sma_120":6229.08},{"date":"2026-04-17","open":6830,"high":6880,"low":6730,"close":6850,"volume":72260,"rsi_14":56.69,"sma_20":6611.0,"sma_60":6646.5,"sma_120":6237.5},{"date":"2026-04-20","open":6850,"high":6850,"low":6690,"close":6700,"volume":90096,"rsi_14":57.3,"sma_20":6613.0,"sma_60":6656.67,"sma_120":6246.25},{"date":"2026-04-21","open":6800,"high":7070,"low":6740,"close":6830,"volume":199718,"rsi_14":50.62,"sma_20":6627.5,"sma_60":6670.5,"sma_120":6255.5},{"date":"2026-04-22","open":6830,"high":6830,"low":6610,"close":6720,"volume":103543,"rsi_14":57.48,"sma_20":6626.0,"sma_60":6679.0,"sma_120":6263.92},{"date":"2026-04-23","open":6760,"high":6820,"low":6540,"close":6570,"volume":129636,"rsi_14":50.47,"sma_20":6638.0,"sma_60":6681.83,"sma_120":6269.75},{"date":"2026-04-24","open":6570,"high":6670,"low":6500,"close":6640,"volume":66817,"rsi_14":54.5,"sma_20":6646.5,"sma_60":6686.67,"sma_120":6276.58},{"date":"2026-04-27","open":6660,"high":6720,"low":6610,"close":6700,"volume":76626,"rsi_14":59.61,"sma_20":6658.0,"sma_60":6693.0,"sma_120":6284.83},{"date":"2026-04-28","open":6700,"high":6850,"low":6670,"close":6720,"volume":97127,"rsi_14":44.22,"sma_20":6679.5,"sma_60":6702.17,"sma_120":6292.92},{"date":"2026-04-29","open":6700,"high":6810,"low":6660,"close":6810,"volume":71126,"rsi_14":52.11,"sma_20":6680.0,"sma_60":6711.0,"sma_120":6305.58},{"date":"2026-04-30","open":6960,"high":6960,"low":6700,"close":6760,"volume":96189,"rsi_14":52.94,"sma_20":6720.0,"sma_60":6611.5,"sma_120":6592.67},{"date":"2026-05-04","open":6850,"high":6890,"low":6720,"close":6790,"volume":126400,"rsi_14":60.33,"sma_20":6710.0,"sma_60":6737.5,"sma_120":6385.58},{"date":"2026-05-06","open":6810,"high":6810,"low":6560,"close":6690,"volume":124397,"rsi_14":49.57,"sma_20":6722.0,"sma_60":6728.83,"sma_120":6396.08},{"date":"2026-05-07","open":6760,"high":6930,"low":6700,"close":6780,"volume":238297,"rsi_14":46.79,"sma_20":6745.5,"sma_60":6719.17,"sma_120":6408.0},{"date":"2026-05-08","open":6760,"high":6760,"low":6530,"close":6570,"volume":92738,"rsi_14":39.84,"sma_20":6729.5,"sma_60":6709.0,"sma_120":6416.33},{"date":"2026-05-11","open":6570,"high":6570,"low":6220,"close":6280,"volume":138002,"rsi_14":31.61,"sma_20":6706.0,"sma_60":6688.33,"sma_120":6422.17},{"date":"2026-05-12","open":6250,"high":6260,"low":5850,"close":5860,"volume":207748,"rsi_14":26.92,"sma_20":6659.5,"sma_60":6663.67,"sma_120":6424.42},{"date":"2026-05-13","open":5860,"high":5950,"low":5760,"close":5760,"volume":78218,"rsi_14":20.11,"sma_20":6620.5,"sma_60":6637.33,"sma_120":6426.08},{"date":"2026-05-14","open":5760,"high":5910,"low":5760,"close":5780,"volume":53905,"rsi_14":22.35,"sma_20":6574.5,"sma_60":6614.0,"sma_120":6428.83},{"date":"2026-05-15","open":5840,"high":5840,"low":5500,"close":5530,"volume":112162,"rsi_14":21.11,"sma_20":6508.5,"sma_60":6586.33,"sma_120":6429.67},{"date":"2026-05-18","open":5520,"high":5560,"low":5300,"close":5460,"volume":45061,"rsi_14":17.22,"sma_20":6440.0,"sma_60":6559.67,"sma_120":6430.58},{"date":"2026-05-19","open":5420,"high":5460,"low":5240,"close":5260,"volume":85904,"rsi_14":12.89,"sma_20":6360.5,"sma_60":6529.67,"sma_120":6429.83},{"date":"2026-05-20","open":5200,"high":5310,"low":5010,"close":5010,"volume":143613,"rsi_14":10.6,"sma_20":6276.0,"sma_60":6494.5,"sma_120":6426.0},{"date":"2026-05-21","open":5050,"high":5270,"low":5050,"close":5050,"volume":57062,"rsi_14":8.49,"sma_20":6187.0,"sma_60":6459.33,"sma_120":6421.0},{"date":"2026-05-22","open":5090,"high":5490,"low":5080,"close":5310,"volume":73488,"rsi_14":18.88,"sma_20":6116.5,"sma_60":6429.17,"sma_120":6418.75},{"date":"2026-05-26","open":5450,"high":5450,"low":5150,"close":5170,"volume":76593,"rsi_14":16.8,"sma_20":6046.5,"sma_60":6395.17,"sma_120":6415.92},{"date":"2026-05-27","open":5170,"high":5170,"low":4980,"close":4995,"volume":93527,"rsi_14":16.3,"sma_20":5964.25,"sma_60":6363.08,"sma_120":6410.71},{"date":"2026-05-28","open":4990,"high":5170,"low":4830,"close":4955,"volume":97619,"rsi_14":12.98,"sma_20":5877.0,"sma_60":6330.67,"sma_120":6405.42},{"date":"2026-05-29","open":4980,"high":5060,"low":4750,"close":4750,"volume":100044,"rsi_14":13.01,"sma_20":5778.5,"sma_60":6297.33,"sma_120":6398.08},{"date":"2026-06-01","open":4705,"high":4745,"low":4410,"close":4450,"volume":187002,"rsi_14":12.96,"sma_20":5660.5,"sma_60":6270.17,"sma_120":6389.08},{"date":"2026-06-02","open":4450,"high":4450,"low":4100,"close":4445,"volume":68759,"rsi_14":15.57,"sma_20":5544.75,"sma_60":6236.75,"sma_120":6379.62},{"date":"2026-06-04","open":4445,"high":4535,"low":4375,"close":4415,"volume":41189,"rsi_14":16.12,"sma_20":5426.0,"sma_60":6203.33,"sma_120":6368.92},{"date":"2026-06-05","open":4440,"high":4485,"low":4225,"close":4285,"volume":45882,"rsi_14":14.32,"sma_20":5305.75,"sma_60":6174.08,"sma_120":6356.96},{"date":"2026-06-08","open":4265,"high":4265,"low":4000,"close":4000,"volume":66480,"rsi_14":14.08,"sma_20":5166.75,"sma_60":6137.58,"sma_120":6338.21},{"date":"2026-06-09","open":3960,"high":4225,"low":3960,"close":4110,"volume":83373,"rsi_14":18.89,"sma_20":5043.75,"sma_60":6101.42,"sma_120":6321.88},{"date":"2026-06-10","open":4080,"high":4185,"low":4050,"close":4145,"volume":39984,"rsi_14":22.19,"sma_20":4937.0,"sma_60":6064.0,"sma_120":6305.5},{"date":"2026-06-11","open":4135,"high":4165,"low":4015,"close":4100,"volume":20418,"rsi_14":24.72,"sma_20":4849.0,"sma_60":6021.5,"sma_120":6290.42},{"date":"2026-06-12","open":4170,"high":4350,"low":4170,"close":4300,"volume":45689,"rsi_14":30.87,"sma_20":4776.0,"sma_60":5988.0,"sma_120":6274.58},{"date":"2026-06-15","open":4510,"high":4510,"low":4355,"close":4490,"volume":39999,"rsi_14":28.31,"sma_20":4711.5,"sma_60":5957.0,"sma_120":6259.75},{"date":"2026-06-16","open":4500,"high":4700,"low":4440,"close":4610,"volume":48708,"rsi_14":35.03,"sma_20":4665.5,"sma_60":5924.67,"sma_120":6243.42},{"date":"2026-06-17","open":4600,"high":4885,"low":4570,"close":4700,"volume":61059,"rsi_14":69.3,"sma_20":4470.75,"sma_60":5693.83,"sma_120":6151.08},{"date":"2026-06-18","open":4700,"high":4740,"low":4555,"close":4570,"volume":31392,"rsi_14":39.73,"sma_20":4593.0,"sma_60":5854.83,"sma_120":6217.0},{"date":"2026-06-19","open":4570,"high":4740,"low":4270,"close":4310,"volume":66743,"rsi_14":38.6,"sma_20":4558.0,"sma_60":5815.67,"sma_120":6201.08},{"date":"2026-06-22","open":4290,"high":4365,"low":4105,"close":4190,"volume":37021,"rsi_14":42.57,"sma_20":4515.0,"sma_60":5776.5,"sma_120":6183.33},{"date":"2026-06-23","open":4190,"high":4215,"low":3930,"close":4010,"volume":56321,"rsi_14":38.7,"sma_20":4450.0,"sma_60":5730.83,"sma_120":6164.5},{"date":"2026-06-24","open":4010,"high":4170,"low":3900,"close":3950,"volume":44006,"rsi_14":38.11,"sma_20":4389.0,"sma_60":5691.17,"sma_120":6146.17},{"date":"2026-06-25","open":4000,"high":4100,"low":3880,"close":3915,"volume":29896,"rsi_14":40.05,"sma_20":4335.0,"sma_60":5648.58,"sma_120":6128.46},{"date":"2026-06-26","open":3915,"high":3915,"low":3530,"close":3750,"volume":94751,"rsi_14":42.82,"sma_20":4274.75,"sma_60":5603.25,"sma_120":6108.88},{"date":"2026-06-29","open":3720,"high":4140,"low":3630,"close":4070,"volume":96511,"rsi_14":48.97,"sma_20":4240.75,"sma_60":5566.25,"sma_120":6089.62},{"date":"2026-06-30","open":4070,"high":4115,"low":3950,"close":3955,"volume":32910,"rsi_14":45.32,"sma_20":4216.0,"sma_60":5518.83,"sma_120":6069.42},{"date":"2026-07-01","open":3935,"high":4840,"low":3935,"close":4450,"volume":328927,"rsi_14":57.06,"sma_20":4216.25,"sma_60":5486.33,"sma_120":6054.0},{"date":"2026-07-02","open":4405,"high":5590,"low":4235,"close":4720,"volume":2514610,"rsi_14":58.24,"sma_20":4231.5,"sma_60":5455.83,"sma_120":6041.33},{"date":"2026-07-03","open":4680,"high":5000,"low":4280,"close":4550,"volume":469102,"rsi_14":51.19,"sma_20":4244.75,"sma_60":5424.17,"sma_120":6027.33},{"date":"2026-07-06","open":4505,"high":4970,"low":4435,"close":4665,"volume":385179,"rsi_14":51.09,"sma_20":4278.0,"sma_60":5396.75,"sma_120":6015.46},{"date":"2026-07-07","open":4495,"high":4675,"low":4335,"close":4395,"volume":145409,"rsi_14":44.36,"sma_20":4292.25,"sma_60":5355.17,"sma_120":6002.08},{"date":"2026-07-08","open":4310,"high":4340,"low":4090,"close":4130,"volume":85548,"rsi_14":42.25,"sma_20":4291.5,"sma_60":5311.5,"sma_120":5984.75},{"date":"2026-07-09","open":4015,"high":4300,"low":3990,"close":4010,"volume":71603,"rsi_14":44.44,"sma_20":4287.0,"sma_60":5265.17,"sma_120":5964.83},{"date":"2026-07-10","open":4005,"high":4230,"low":4005,"close":4160,"volume":71404,"rsi_14":49.45,"sma_20":4280.0,"sma_60":5225.5,"sma_120":5946.58},{"date":"2026-07-13","open":4220,"high":4220,"low":3865,"close":3865,"volume":104162,"rsi_14":47.45,"sma_20":4248.75,"sma_60":5178.25,"sma_120":5926.12},{"date":"2026-07-14","open":3860,"high":3885,"low":3670,"close":3750,"volume":88602,"rsi_14":46.55,"sma_20":4205.75,"sma_60":5126.58,"sma_120":5905.96},{"date":"2026-07-15","open":3750,"high":3915,"low":3750,"close":3845,"volume":80510,"rsi_14":48.82,"sma_20":4163.0,"sma_60":5076.83,"sma_120":5885.67},{"date":"2026-07-16","open":3890,"high":3890,"low":3650,"close":3715,"volume":55208,"rsi_14":49.4,"sma_20":4120.25,"sma_60":5024.58,"sma_120":5863.54},{"date":"2026-07-20","open":3650,"high":3735,"low":3575,"close":3580,"volume":76170,"rsi_14":41.06,"sma_20":4083.75,"sma_60":4972.58,"sma_120":5839.21},{"date":"2026-07-21","open":3500,"high":3640,"low":3430,"close":3610,"volume":36517,"rsi_14":43.5,"sma_20":4054.75,"sma_60":4918.92,"sma_120":5816.79},{"date":"2026-07-22","open":3645,"high":3720,"low":3535,"close":3535,"volume":37940,"rsi_14":29.53,"sma_20":4031.0,"sma_60":4865.83,"sma_120":5793.58},{"date":"2026-07-23","open":3510,"high":3750,"low":3510,"close":3745,"volume":55024,"rsi_14":27.59,"sma_20":4020.75,"sma_60":4818.75,"sma_120":5771.21},{"date":"2026-07-24","open":3720,"high":3750,"low":3610,"close":3630,"volume":18149,"rsi_14":28.3,"sma_20":4006.5,"sma_60":4768.58,"sma_120":5748.54},{"date":"2026-07-27","open":3605,"high":3800,"low":3600,"close":3640,"volume":16017,"rsi_14":24.57,"sma_20":4001.0,"sma_60":4717.58,"sma_120":5725.71},{"date":"2026-07-28","open":3640,"high":3640,"low":3440,"close":3470,"volume":69505,"rsi_14":25.85,"sma_20":3971.0,"sma_60":4663.42,"sma_120":5700.96},{"date":"2026-07-29","open":3525,"high":3600,"low":3145,"close":3325,"volume":51656,"rsi_14":27.58,"sma_20":3939.5,"sma_60":4605.33,"sma_120":5673.0},{"date":"2026-07-30","open":3320,"high":3460,"low":3220,"close":3345,"volume":28022,"rsi_14":30.38,"sma_20":3884.25,"sma_60":4548.42,"sma_120":5645.79},{"date":"2026-07-31","open":3360,"high":3490,"low":3360,"close":3485,"volume":43212,"rsi_14":29.97,"sma_20":3822.5,"sma_60":4493.33,"sma_120":5615.42},{"date":"2026-08-03","open":3470,"high":3695,"low":3470,"close":3520,"volume":27587,"rsi_14":37.89,"sma_20":3771.0,"sma_60":4440.5,"sma_120":5584.67},{"date":"2026-08-04","open":3520,"high":3730,"low":3520,"close":3720,"volume":27423,"rsi_14":49.01,"sma_20":3723.75,"sma_60":4389.5,"sma_120":5554.33},{"date":"2026-08-05","open":3750,"high":3890,"low":3725,"close":3880,"volume":36806,"rsi_14":51.11,"sma_20":3698.0,"sma_60":4344.67,"sma_120":5526.83},{"date":"2026-08-06","open":3880,"high":3895,"low":3685,"close":3810,"volume":36651,"rsi_14":53.14,"sma_20":3682.0,"sma_60":4303.5,"sma_120":5495.92},{"date":"2026-08-07","open":3850,"high":3870,"low":3725,"close":3760,"volume":31399,"rsi_14":56.29,"sma_20":3669.5,"sma_60":4268.5,"sma_120":5466.08},{"date":"2026-08-10","open":3780,"high":3890,"low":3740,"close":3890,"volume":25224,"rsi_14":59.15,"sma_20":3656.0,"sma_60":4237.33,"sma_120":5437.33},{"date":"2026-08-11","open":3880,"high":4035,"low":3850,"close":3985,"volume":36497,"rsi_14":64.52,"sma_20":3662.0,"sma_60":4207.42,"sma_120":5410.71},{"date":"2026-08-12","open":4005,"high":4040,"low":3970,"close":4020,"volume":28369,"rsi_14":60.0,"sma_20":3675.5,"sma_60":4182.25,"sma_120":5384.29},{"date":"2026-08-13","open":4090,"high":4090,"low":3900,"close":3900,"volume":48357,"rsi_14":59.78,"sma_20":3678.25,"sma_60":4156.25,"sma_120":5357.96},{"date":"2026-08-14","open":3920,"high":4025,"low":3855,"close":3925,"volume":20002,"rsi_14":60.22,"sma_20":3688.75,"sma_60":4134.0,"sma_120":5331.83},{"date":"2026-08-18","open":3990,"high":4115,"low":3795,"close":3890,"volume":48157,"rsi_14":66.67,"sma_20":3704.25,"sma_60":4115.33,"sma_120":5304.92},{"date":"2026-08-19","open":3910,"high":3950,"low":3790,"close":3795,"volume":26339,"rsi_14":69.42,"sma_20":3713.5,"sma_60":4094.42,"sma_120":5276.88},{"date":"2026-08-20","open":3795,"high":3885,"low":3750,"close":3845,"volume":20303,"rsi_14":70.16,"sma_20":3729.0,"sma_60":4070.0,"sma_120":5249.58},{"date":"2026-08-21","open":3845,"high":3865,"low":3700,"close":3740,"volume":34880,"rsi_14":60.58,"sma_20":3728.75,"sma_60":4046.17,"sma_120":5220.67},{"date":"2026-08-24","open":3735,"high":3775,"low":3700,"close":3730,"volume":11689,"rsi_14":58.9,"sma_20":3733.75,"sma_60":4025.08,"sma_120":5194.08},{"date":"2026-08-25","open":3750,"high":3875,"low":3600,"close":3840,"volume":23053,"rsi_14":55.5,"sma_20":3743.75,"sma_60":4006.5,"sma_120":5168.58},{"date":"2026-08-26","open":3900,"high":4025,"low":3880,"close":3975,"volume":40563,"rsi_14":54.46,"sma_20":3769.0,"sma_60":3993.58,"sma_120":5145.46},{"date":"2026-08-27","open":4035,"high":4035,"low":3900,"close":3955,"volume":8137,"rsi_14":57.14,"sma_20":3800.5,"sma_60":3985.33,"sma_120":5127.75},{"date":"2026-08-28","open":3955,"high":4020,"low":3880,"close":3970,"volume":25110,"rsi_14":60.71,"sma_20":3831.75,"sma_60":3977.42,"sma_120":5107.08},{"date":"2026-08-31","open":4035,"high":4035,"low":3785,"close":3900,"volume":24258,"rsi_14":50.54,"sma_20":3852.5,"sma_60":3968.83,"sma_120":5086.08},{"date":"2026-09-01","open":3900,"high":3950,"low":3815,"close":3850,"volume":16113,"rsi_14":42.29,"sma_20":3869.0,"sma_60":3961.58,"sma_120":5067.83},{"date":"2026-09-02","open":3840,"high":3870,"low":3785,"close":3805,"volume":12733,"rsi_14":37.85,"sma_20":3873.25,"sma_60":3958.33,"sma_120":5047.96},{"date":"2026-09-03","open":3825,"high":3875,"low":3760,"close":3810,"volume":10984,"rsi_14":44.16,"sma_20":3869.75,"sma_60":3953.33,"sma_120":5027.38},{"date":"2026-09-04","open":3795,"high":3905,"low":3790,"close":3835,"volume":14993,"rsi_14":44.16,"sma_20":3871.0,"sma_60":3948.17,"sma_120":5006.08},{"date":"2026-09-07","open":3885,"high":3950,"low":3840,"close":3880,"volume":18278,"rsi_14":49.36,"sma_20":3877.0,"sma_60":3944.5,"sma_120":4983.0},{"date":"2026-09-08","open":3850,"high":3980,"low":3850,"close":3940,"volume":35501,"rsi_14":59.73,"sma_20":3879.5,"sma_60":3938.5,"sma_120":4963.25},{"date":"2026-09-09","open":4000,"high":4015,"low":3890,"close":3955,"volume":14685,"rsi_14":57.75,"sma_20":3878.0,"sma_60":3929.58,"sma_120":4943.29},{"date":"2026-09-10","open":3955,"high":3980,"low":3825,"close":3885,"volume":12217,"rsi_14":60.74,"sma_20":3871.25,"sma_60":3917.5,"sma_120":4921.08},{"date":"2026-09-11","open":3825,"high":3970,"low":3825,"close":3895,"volume":5867,"rsi_14":62.22,"sma_20":3871.0,"sma_60":3904.08,"sma_120":4899.79},{"date":"2026-09-14","open":3815,"high":4005,"low":3805,"close":3840,"volume":8051,"rsi_14":50.0,"sma_20":3866.75,"sma_60":3891.92,"sma_120":4873.38},{"date":"2026-09-15","open":3800,"high":4050,"low":3785,"close":3990,"volume":54601,"rsi_14":51.18,"sma_20":3871.75,"sma_60":3886.58,"sma_120":4851.12},{"date":"2026-09-16","open":4035,"high":4120,"low":3880,"close":4000,"volume":42469,"rsi_14":53.6,"sma_20":3882.0,"sma_60":3883.42,"sma_120":4829.96},{"date":"2026-09-17","open":3950,"high":4100,"low":3895,"close":3970,"volume":39997,"rsi_14":50.0,"sma_20":3888.25,"sma_60":3882.75,"sma_120":4806.79},{"date":"2026-09-18","open":4035,"high":4230,"low":3990,"close":4185,"volume":57121,"rsi_14":68.15,"sma_20":3910.5,"sma_60":3886.67,"sma_120":4788.92},{"date":"2026-09-21","open":4185,"high":4200,"low":4015,"close":4135,"volume":20421,"rsi_14":68.15,"sma_20":3930.75,"sma_60":3890.33,"sma_120":4769.46},{"date":"2026-09-22","open":4090,"high":4135,"low":3950,"close":4025,"volume":38810,"rsi_14":62.94,"sma_20":3940.0,"sma_60":3894.92,"sma_120":4749.08},{"date":"2026-09-23","open":3975,"high":4100,"low":3885,"close":3955,"volume":24002,"rsi_14":57.92,"sma_20":3939.0,"sma_60":3893.0,"sma_120":4729.62},{"date":"2026-09-28","open":3990,"high":4045,"low":3905,"close":3930,"volume":21350,"rsi_14":55.19,"sma_20":3937.75,"sma_60":3892.58,"sma_120":4705.71},{"date":"2026-09-29","open":3915,"high":3980,"low":3830,"close":3865,"volume":16261,"rsi_14":49.2,"sma_20":3932.5,"sma_60":3882.83,"sma_120":4684.58},{"date":"2026-09-30","open":3855,"high":3985,"low":3850,"close":3900,"volume":14296,"rsi_14":47.8,"sma_20":3932.5,"sma_60":3869.17,"sma_120":4662.5},{"date":"2026-10-01","open":3910,"high":3960,"low":3880,"close":3925,"volume":14216,"rsi_14":48.37,"sma_20":3936.25,"sma_60":3858.75,"sma_120":4641.46},{"date":"2026-10-02","open":3975,"high":3975,"low":3835,"close":3920,"volume":12598,"rsi_14":52.05,"sma_20":3942.0,"sma_60":3846.33,"sma_120":4621.54},{"date":"2026-10-06","open":3920,"high":3990,"low":3905,"close":3950,"volume":14987,"rsi_14":53.14,"sma_20":3949.0,"sma_60":3838.92,"sma_120":4597.04},{"date":"2026-10-07","open":3845,"high":3990,"low":3845,"close":3915,"volume":21753,"rsi_14":54.39,"sma_20":3953.0,"sma_60":3835.33,"sma_120":4573.42},{"date":"2026-10-08","open":3925,"high":3975,"low":3810,"close":3890,"volume":31418,"rsi_14":43.15,"sma_20":3953.5,"sma_60":3833.33,"sma_120":4549.25},{"date":"2026-10-12","open":3850,"high":4065,"low":3695,"close":3730,"volume":21991,"rsi_14":34.66,"sma_20":3943.0,"sma_60":3826.17,"sma_120":4525.83},{"date":"2026-10-13","open":3700,"high":3910,"low":3570,"close":3700,"volume":27130,"rsi_14":34.66,"sma_20":3930.25,"sma_60":3823.42,"sma_120":4500.83},{"date":"2026-10-14","open":3700,"high":4140,"low":3695,"close":3785,"volume":16326,"rsi_14":23.33,"sma_20":3925.25,"sma_60":3824.0,"sma_120":4475.29},{"date":"2026-10-15","open":3725,"high":3820,"low":3500,"close":3700,"volume":35011,"rsi_14":22.29,"sma_20":3915.5,"sma_60":3821.58,"sma_120":4449.21},{"date":"2026-10-16","open":3665,"high":3915,"low":3550,"close":3795,"volume":13625,"rsi_14":35.06,"sma_20":3913.25,"sma_60":3822.92,"sma_120":4423.75},{"date":"2026-10-19","open":3510,"high":3835,"low":3510,"close":3820,"volume":29863,"rsi_14":40.69,"sma_20":3904.75,"sma_60":3826.92,"sma_120":4399.75},{"date":"2026-10-20","open":3820,"high":3865,"low":3700,"close":3755,"volume":16166,"rsi_14":38.56,"sma_20":3892.5,"sma_60":3829.33,"sma_120":4374.12},{"date":"2026-10-21","open":3765,"high":3865,"low":3765,"close":3820,"volume":16815,"rsi_14":47.06,"sma_20":3885.0,"sma_60":3834.08,"sma_120":4349.96},{"date":"2026-10-22","open":3810,"high":3900,"low":3710,"close":3770,"volume":15424,"rsi_14":41.67,"sma_20":3864.25,"sma_60":3834.5,"sma_120":4326.62},{"date":"2026-10-23","open":3554,"high":3807,"low":3539,"close":3795,"volume":12977,"rsi_14":41.67,"sma_20":3847.25,"sma_60":3837.25,"sma_120":4302.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.15,"ttm_eps":null,"close":7016.4834},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.8,"ttm_eps":null,"close":5861.998},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.47,"pbr":1.87,"ttm_eps":null,"close":6289.9541},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.32,"pbr":1.67,"ttm_eps":null,"close":6479.0508},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.25,"pbr":1.97,"ttm_eps":null,"close":7334.9619},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.3,"pbr":1.6,"ttm_eps":null,"close":5742.5688},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.34,"ttm_eps":null,"close":6380.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.27,"ttm_eps":null,"close":6290.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.4,"ttm_eps":null,"close":3955.0}],"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":"특수건설","phase":"above-fold","symbol_resolved":true}