{"status":"ok","report":{"price_analysis":{"current":5800.0,"change_1d":-0.3,"change_7d":-1.5,"change_30d":-4.0,"high_30d":6370.0,"low_30d":5530.0,"position_in_range":32.0,"support":5614.0,"resistance":6286.0},"summary":"해성산업(034810)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 1831.42억. 현재가 5,800원, 전일 대비 -0.3%, 30일 -4.0%. ROE 1.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8124.00, 기관 순매도 4.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.1%입니다. 시가총액 1831.42억. 매출 2.40조, 영업이익 755.68억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.14,"roe":1.15,"eps":-2051.1299999999997,"revenue":2404909763818.0,"operating_income":75567990818.0,"net_income":-64775272816.0,"market_cap":183142371800,"profit_margin":-2.69,"roa":0.54,"operating_margin":3.14,"gross_margin":15.16,"debt_ratio":1.1459302364852022,"total_assets":2712623386206.0,"total_equity":1264078086084.0,"total_debt":1448545300122.0,"dividend_yield":3.11,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-55.60)가 시그널선(-66.56)을 상회합니다(골든크로스). 현재가가 SMA20(5848)과 SMA60(6027) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5642~6055 (현재 위치 38%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 43","rsi_14":43.43434343434343,"macd":-55.603882022488506,"macd_signal":-66.56023789684103,"sma_20":5848.5,"sma_60":6026.833333333333,"bb_upper":6055.408192201276,"bb_lower":5641.591807798724,"atr_14":236.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8124.00, 기관 순매수 -4.00. 30일 누적: 외국인 -8699.00, 기관 -4547.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":8124.0,"institutional_flow":-4.0,"data":[{"date":"2026-10-23","foreign_net":-1722.0,"institution_net":0.0,"retail_net":1722.0},{"date":"2026-10-22","foreign_net":-300.0,"institution_net":0.0,"retail_net":300.0},{"date":"2026-10-21","foreign_net":1357.0,"institution_net":0.0,"retail_net":-1357.0},{"date":"2026-10-20","foreign_net":800.0,"institution_net":0.0,"retail_net":-800.0},{"date":"2026-10-19","foreign_net":7989.0,"institution_net":-4.0,"retail_net":-7985.0},{"date":"2026-10-16","foreign_net":2494.0,"institution_net":155.0,"retail_net":-2649.0},{"date":"2026-10-15","foreign_net":13448.0,"institution_net":0.0,"retail_net":-13448.0},{"date":"2026-10-14","foreign_net":977.0,"institution_net":0.0,"retail_net":-977.0},{"date":"2026-10-13","foreign_net":5179.0,"institution_net":-2638.0,"retail_net":-2541.0},{"date":"2026-10-12","foreign_net":-798.0,"institution_net":0.0,"retail_net":798.0},{"date":"2026-10-08","foreign_net":-246.0,"institution_net":0.0,"retail_net":246.0},{"date":"2026-10-07","foreign_net":-1046.0,"institution_net":0.0,"retail_net":1046.0},{"date":"2026-10-06","foreign_net":-3578.0,"institution_net":0.0,"retail_net":3578.0},{"date":"2026-10-02","foreign_net":-1364.0,"institution_net":0.0,"retail_net":1364.0},{"date":"2026-10-01","foreign_net":-3013.0,"institution_net":0.0,"retail_net":3013.0},{"date":"2026-09-30","foreign_net":-81.0,"institution_net":-1759.0,"retail_net":1840.0},{"date":"2026-09-29","foreign_net":1905.0,"institution_net":1.0,"retail_net":-1906.0},{"date":"2026-09-28","foreign_net":1571.0,"institution_net":0.0,"retail_net":-1571.0},{"date":"2026-09-23","foreign_net":-514.0,"institution_net":0.0,"retail_net":514.0},{"date":"2026-09-22","foreign_net":-468.0,"institution_net":-17.0,"retail_net":485.0},{"date":"2026-09-21","foreign_net":874.0,"institution_net":-15.0,"retail_net":-859.0},{"date":"2026-09-18","foreign_net":-3587.0,"institution_net":1.0,"retail_net":3586.0},{"date":"2026-09-17","foreign_net":-268.0,"institution_net":0.0,"retail_net":268.0},{"date":"2026-09-16","foreign_net":-7717.0,"institution_net":-1290.0,"retail_net":9007.0},{"date":"2026-09-15","foreign_net":-5852.0,"institution_net":0.0,"retail_net":5852.0},{"date":"2026-09-14","foreign_net":-2818.0,"institution_net":0.0,"retail_net":2818.0},{"date":"2026-09-11","foreign_net":-430.0,"institution_net":0.0,"retail_net":430.0},{"date":"2026-09-10","foreign_net":-2524.0,"institution_net":323.0,"retail_net":2201.0},{"date":"2026-09-09","foreign_net":-3588.0,"institution_net":356.0,"retail_net":3232.0},{"date":"2026-09-08","foreign_net":-5379.0,"institution_net":340.0,"retail_net":5039.0}],"periods":{"d1":{"foreign_net":-1722.0,"institution_net":0,"retail_net":1722.0},"d3":{"foreign_net":-665.0,"institution_net":0,"retail_net":665.0},"d7":{"foreign_net":24066.0,"institution_net":151.0,"retail_net":-24217.0},"d14":{"foreign_net":23190.0,"institution_net":-2487.0,"retail_net":-20703.0},"d30":{"foreign_net":-8699.0,"institution_net":-4547.0,"retail_net":13246.0}}},"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 -2,051, PBR 0.14x) — 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 -2,051원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +10.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.0,"unit":"%","percentile":62,"direction":"higher_better"},{"name":"영업이익 성장률","value":50.0,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.1%","metrics":[{"name":"ROE","value":1.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.4,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.0,"unit":"%","percentile":42,"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":42,"summary":"유동비율 1.1x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.14,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.01,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.9,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,051, PBR 0.14x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +10.0%"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"momentum":{"grade":"C","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.15,"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":15.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2.69,"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":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.14,"per_5y_high":54.5,"per_5y_low":5.15,"per_5y_avg":29.82,"per_percentile":null,"pbr_5y_high":0.3,"pbr_5y_low":0.19,"pbr_5y_avg":0.24,"pbr_percentile":0.0,"per_5y_median":29.82,"pbr_5y_median":0.23,"history":[{"quarter":"2024-Q2","per":54.5,"pbr":0.23},{"quarter":"2024-Q3","per":5.15,"pbr":0.2},{"quarter":"2024-Q4","per":null,"pbr":0.19},{"quarter":"2025-Q1","per":null,"pbr":0.21},{"quarter":"2025-Q2","per":null,"pbr":0.26},{"quarter":"2025-Q3","per":null,"pbr":0.27},{"quarter":"2025-Q4","per":null,"pbr":0.3},{"quarter":"2026-Q1","per":null,"pbr":0.27},{"quarter":"2026-Q2","per":null,"pbr":0.23},{"quarter":"현재","per":null,"pbr":0.14}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6997.3467,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":6109.8325,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5546.6704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":6003.2266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7499.1763,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":7848.8789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7160.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6240.0,"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":"Real Estate","industry":"REAL ESTATE SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":54.5,"eps":128.38,"close":6997.35,"source":"reported"},{"date":"2024-07","per":55.45,"eps":128.38,"close":7118.8,"source":"reported"},{"date":"2024-08","per":48.68,"eps":128.38,"close":6249.97,"source":"reported"},{"date":"2024-09","per":5.15,"eps":1185.86,"close":6109.83,"source":"reported"},{"date":"2024-10","per":5.28,"eps":1185.86,"close":6259.31,"source":"reported"},{"date":"2024-11","per":4.67,"eps":1185.86,"close":5539.96,"source":"reported"}],"trailing_per_history_meta":{"avg":28.96,"std":24.02,"upper_1sd":52.97,"lower_1sd":4.94,"current":4.67,"count":6},"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":3.11,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.11,"summary":"배당수익률 3.11%","metrics":[{"name":"배당수익률","value":3.11,"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":"0.1배"},{"label":"ROE","value":"1.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:44:23.465362+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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":0.011540763343341889,"dividend_yield":null,"eps":461.95,"revenue":659043299313.0,"operating_income":27316269660.0,"net_income":14588426039.0,"market_cap":null,"profit_margin":0.022135762633816728,"operating_margin":0.04144836870122954,"roa":0.0053779769477708605,"gross_margin":0.15164499575093185,"total_equity":1264078086084.0,"total_assets":2712623386206.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.35,"roe":-0.02738325033609373,"dividend_yield":3.11,"eps":-1078.01,"revenue":599357499055.0,"operating_income":18207175235.0,"net_income":-34043853555.0,"market_cap":261800000000.0,"profit_margin":-0.05680057996884422,"operating_margin":0.030377821690238366,"roa":-0.01278789522292886,"gross_margin":0.13967640982384338,"total_equity":1243236399520.0,"total_assets":2662193657480.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04917289338308788,"dividend_yield":null,"eps":-2006.97,"revenue":569813989489.0,"operating_income":9124462406.0,"net_income":-63380414440.0,"market_cap":null,"profit_margin":-0.1112300077027567,"operating_margin":0.016013054390227714,"roa":-0.02446158508621293,"gross_margin":0.14104149273883607,"total_equity":1288929938416.0,"total_assets":2591018293239.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013394649761281087,"dividend_yield":null,"eps":571.9,"revenue":576694975961.0,"operating_income":20920083517.0,"net_income":18060569140.0,"market_cap":null,"profit_margin":0.03131736861397832,"operating_margin":0.036275820648756195,"roa":0.006826132340037142,"gross_margin":0.14474208057197457,"total_equity":1348342021768.0,"total_assets":2645798270577.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.003079644925722529,"dividend_yield":null,"eps":-129.36,"revenue":568066451582.0,"operating_income":5282815944.0,"net_income":-4085234140.0,"market_cap":null,"profit_margin":-0.007191472280440239,"operating_margin":0.009299644309724615,"roa":-0.0015929588942179534,"gross_margin":0.12730662718349398,"total_equity":1326527648002.0,"total_assets":2564557161411.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.003382281035709123,"dividend_yield":null,"eps":143.13,"revenue":545503215173.0,"operating_income":6514116718.0,"net_income":4520114495.0,"market_cap":null,"profit_margin":0.008286137220229762,"operating_margin":0.011941481803978228,"roa":0.001733149518494086,"gross_margin":0.12724308094497105,"total_equity":1336410087535.0,"total_assets":2608034936840.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.036509197495274565,"dividend_yield":null,"eps":-1558.38,"revenue":544872055972.0,"operating_income":-2993173917.0,"net_income":-49213946928.0,"market_cap":null,"profit_margin":-0.09032202402123007,"operating_margin":-0.0054933518505742825,"roa":-0.018986645547261198,"gross_margin":0.11631176089026068,"total_equity":1347987638851.0,"total_assets":2592029582345.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0006276917189045711,"dividend_yield":null,"eps":27.78,"revenue":548737204258.0,"operating_income":9963189808.0,"net_income":877376565.0,"market_cap":null,"profit_margin":0.0015989011829193988,"operating_margin":0.018156577922344777,"roa":0.00034379323477402363,"gross_margin":0.13176485990916093,"total_equity":1397782603427.0,"total_assets":2552047208191.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015621778752667242,"dividend_yield":null,"eps":691.44,"revenue":567617201196.0,"operating_income":29333327202.0,"net_income":21835896880.0,"market_cap":null,"profit_margin":0.03846940655425979,"operating_margin":0.051678009651915234,"roa":0.00841018639820543,"gross_margin":0.16364995241912095,"total_equity":1397785567554.0,"total_assets":2596363011010.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01681103001409735,"dividend_yield":null,"eps":731.39,"revenue":559201481352.0,"operating_income":35114292446.0,"net_income":23097430516.0,"market_cap":null,"profit_margin":0.04130430852964941,"operating_margin":0.06279363273699314,"roa":0.008998721216256148,"gross_margin":0.17366999321997176,"total_equity":1373944993057.0,"total_assets":2566745869877.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0061191773472235615,"dividend_yield":null,"eps":-264.75,"revenue":575593337928.0,"operating_income":29788408711.0,"net_income":-8360940578.0,"market_cap":null,"profit_margin":-0.014525777188626627,"operating_margin":0.0517525251738167,"roa":-0.0033212933403194535,"gross_margin":0.15849045532457381,"total_equity":1366350426466.0,"total_assets":2517374926358.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.023453026598772134,"dividend_yield":null,"eps":-1029.7,"revenue":551182740282.0,"operating_income":21360710866.0,"net_income":-32518124044.0,"market_cap":null,"profit_margin":-0.058996992589722325,"operating_margin":0.038754317406730264,"roa":-0.01278143297268916,"gross_margin":0.14868918003504547,"total_equity":1386521432833.0,"total_assets":2544168882588.0}],"current_price":5800.0,"change_pct":-0.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":14249.0},{"date":"2016-10-25","close":14102.0},{"date":"2016-10-26","close":13954.0},{"date":"2016-10-27","close":14151.0},{"date":"2016-10-28","close":14003.0},{"date":"2016-10-31","close":13463.0},{"date":"2016-11-01","close":13660.0},{"date":"2016-11-02","close":13070.0},{"date":"2016-11-03","close":12922.0},{"date":"2016-11-04","close":12873.0},{"date":"2016-11-07","close":13168.0},{"date":"2016-11-08","close":13463.0},{"date":"2016-11-09","close":12775.0},{"date":"2016-11-10","close":13168.0},{"date":"2016-11-11","close":13070.0},{"date":"2016-11-14","close":13316.0},{"date":"2016-11-15","close":13266.0},{"date":"2016-11-16","close":13954.0},{"date":"2016-11-17","close":13856.0},{"date":"2016-11-18","close":13660.0},{"date":"2016-11-21","close":13119.0},{"date":"2016-11-22","close":12972.0},{"date":"2016-11-23","close":12628.0},{"date":"2016-11-24","close":12579.0},{"date":"2016-11-25","close":12628.0},{"date":"2016-11-28","close":12726.0},{"date":"2016-11-29","close":12726.0},{"date":"2016-11-30","close":12824.0},{"date":"2016-12-01","close":12628.0},{"date":"2016-12-02","close":12579.0},{"date":"2016-12-05","close":12284.0},{"date":"2016-12-06","close":12382.0},{"date":"2016-12-07","close":12480.0},{"date":"2016-12-08","close":12628.0},{"date":"2016-12-09","close":12677.0},{"date":"2016-12-12","close":13217.0},{"date":"2016-12-13","close":13414.0},{"date":"2016-12-14","close":13217.0},{"date":"2016-12-15","close":13316.0},{"date":"2016-12-16","close":13217.0},{"date":"2016-12-19","close":13070.0},{"date":"2016-12-20","close":13365.0},{"date":"2016-12-21","close":13217.0},{"date":"2016-12-22","close":12922.0},{"date":"2016-12-23","close":13021.0},{"date":"2016-12-26","close":13168.0},{"date":"2016-12-27","close":13168.0},{"date":"2016-12-28","close":13414.0},{"date":"2016-12-29","close":13512.0},{"date":"2017-01-02","close":14003.0},{"date":"2017-01-03","close":14102.0},{"date":"2017-01-04","close":14544.0},{"date":"2017-01-05","close":14249.0},{"date":"2017-01-06","close":14249.0},{"date":"2017-01-09","close":13807.0},{"date":"2017-01-10","close":13807.0},{"date":"2017-01-11","close":13954.0},{"date":"2017-01-12","close":13856.0},{"date":"2017-01-13","close":13856.0},{"date":"2017-01-16","close":13660.0},{"date":"2017-01-17","close":13610.0},{"date":"2017-01-18","close":14298.0},{"date":"2017-01-19","close":14200.0},{"date":"2017-01-20","close":14200.0},{"date":"2017-01-23","close":14053.0},{"date":"2017-01-24","close":13856.0},{"date":"2017-01-25","close":13856.0},{"date":"2017-01-26","close":13954.0},{"date":"2017-01-31","close":13758.0},{"date":"2017-02-01","close":13905.0},{"date":"2017-02-02","close":13758.0},{"date":"2017-02-03","close":13463.0},{"date":"2017-02-06","close":13365.0},{"date":"2017-02-07","close":13365.0},{"date":"2017-02-08","close":13168.0},{"date":"2017-02-09","close":13119.0},{"date":"2017-02-10","close":13316.0},{"date":"2017-02-13","close":13365.0},{"date":"2017-02-14","close":13365.0},{"date":"2017-02-15","close":13463.0},{"date":"2017-02-16","close":13266.0},{"date":"2017-02-17","close":13365.0},{"date":"2017-02-20","close":13561.0},{"date":"2017-02-21","close":13561.0},{"date":"2017-02-22","close":13414.0},{"date":"2017-02-23","close":13463.0},{"date":"2017-02-24","close":13463.0},{"date":"2017-02-27","close":13463.0},{"date":"2017-02-28","close":13463.0},{"date":"2017-03-02","close":13463.0},{"date":"2017-03-03","close":13168.0},{"date":"2017-03-06","close":13217.0},{"date":"2017-03-07","close":13217.0},{"date":"2017-03-08","close":13365.0},{"date":"2017-03-09","close":13660.0},{"date":"2017-03-10","close":13660.0},{"date":"2017-03-13","close":13561.0},{"date":"2017-03-14","close":13512.0},{"date":"2017-03-15","close":13316.0},{"date":"2017-03-16","close":13316.0},{"date":"2017-03-17","close":13365.0},{"date":"2017-03-20","close":13168.0},{"date":"2017-03-21","close":13021.0},{"date":"2017-03-22","close":12922.0},{"date":"2017-03-23","close":12873.0},{"date":"2017-03-24","close":12972.0},{"date":"2017-03-27","close":12873.0},{"date":"2017-03-28","close":12922.0},{"date":"2017-03-29","close":12873.0},{"date":"2017-03-30","close":12922.0},{"date":"2017-03-31","close":13021.0},{"date":"2017-04-03","close":13070.0},{"date":"2017-04-04","close":13070.0},{"date":"2017-04-05","close":12972.0},{"date":"2017-04-06","close":12972.0},{"date":"2017-04-07","close":13070.0},{"date":"2017-04-10","close":12726.0},{"date":"2017-04-11","close":12824.0},{"date":"2017-04-12","close":12677.0},{"date":"2017-04-13","close":12824.0},{"date":"2017-04-14","close":12628.0},{"date":"2017-04-17","close":12677.0},{"date":"2017-04-18","close":12873.0},{"date":"2017-04-19","close":13070.0},{"date":"2017-04-20","close":13070.0},{"date":"2017-04-21","close":13365.0},{"date":"2017-04-24","close":13316.0},{"date":"2017-04-25","close":13561.0},{"date":"2017-04-26","close":13856.0},{"date":"2017-04-27","close":13758.0},{"date":"2017-04-28","close":13758.0},{"date":"2017-05-02","close":13660.0},{"date":"2017-05-04","close":13709.0},{"date":"2017-05-08","close":13709.0},{"date":"2017-05-10","close":13660.0},{"date":"2017-05-11","close":13561.0},{"date":"2017-05-12","close":13414.0},{"date":"2017-05-15","close":13512.0},{"date":"2017-05-16","close":13561.0},{"date":"2017-05-17","close":13463.0},{"date":"2017-05-18","close":13414.0},{"date":"2017-05-19","close":13610.0},{"date":"2017-05-22","close":13660.0},{"date":"2017-05-23","close":13709.0},{"date":"2017-05-24","close":13660.0},{"date":"2017-05-25","close":13414.0},{"date":"2017-05-26","close":13266.0},{"date":"2017-05-29","close":13365.0},{"date":"2017-05-30","close":13365.0},{"date":"2017-05-31","close":13414.0},{"date":"2017-06-01","close":13414.0},{"date":"2017-06-02","close":13463.0},{"date":"2017-06-05","close":13561.0},{"date":"2017-06-07","close":13709.0},{"date":"2017-06-08","close":13561.0},{"date":"2017-06-09","close":13512.0},{"date":"2017-06-12","close":13660.0},{"date":"2017-06-13","close":13709.0},{"date":"2017-06-14","close":13709.0},{"date":"2017-06-15","close":13660.0},{"date":"2017-06-16","close":13610.0},{"date":"2017-06-19","close":13512.0},{"date":"2017-06-20","close":13316.0},{"date":"2017-06-21","close":13217.0},{"date":"2017-06-22","close":13168.0},{"date":"2017-06-23","close":13217.0},{"date":"2017-06-26","close":13070.0},{"date":"2017-06-27","close":13168.0},{"date":"2017-06-28","close":13070.0},{"date":"2017-06-29","close":13070.0},{"date":"2017-06-30","close":13070.0},{"date":"2017-07-03","close":13217.0},{"date":"2017-07-04","close":13266.0},{"date":"2017-07-05","close":13119.0},{"date":"2017-07-06","close":13168.0},{"date":"2017-07-07","close":13119.0},{"date":"2017-07-10","close":13070.0},{"date":"2017-07-11","close":12972.0},{"date":"2017-07-12","close":12922.0},{"date":"2017-07-13","close":12824.0},{"date":"2017-07-14","close":12922.0},{"date":"2017-07-17","close":12972.0},{"date":"2017-07-18","close":12972.0},{"date":"2017-07-19","close":12972.0},{"date":"2017-07-20","close":13119.0},{"date":"2017-07-21","close":12972.0},{"date":"2017-07-24","close":12972.0},{"date":"2017-07-25","close":12972.0},{"date":"2017-07-26","close":12922.0},{"date":"2017-07-27","close":12824.0},{"date":"2017-07-28","close":12775.0},{"date":"2017-07-31","close":12775.0},{"date":"2017-08-01","close":12726.0},{"date":"2017-08-02","close":12824.0},{"date":"2017-08-03","close":12529.0},{"date":"2017-08-04","close":12480.0},{"date":"2017-08-07","close":12628.0},{"date":"2017-08-08","close":12677.0},{"date":"2017-08-09","close":12628.0},{"date":"2017-08-10","close":12480.0},{"date":"2017-08-11","close":12185.0},{"date":"2017-08-14","close":11891.0},{"date":"2017-08-16","close":11940.0},{"date":"2017-08-17","close":11842.0},{"date":"2017-08-18","close":12087.0},{"date":"2017-08-21","close":12038.0},{"date":"2017-08-22","close":12038.0},{"date":"2017-08-23","close":12431.0},{"date":"2017-08-24","close":12235.0},{"date":"2017-08-25","close":12431.0},{"date":"2017-08-28","close":12677.0},{"date":"2017-08-29","close":12628.0},{"date":"2017-08-30","close":12480.0},{"date":"2017-08-31","close":12480.0},{"date":"2017-09-01","close":12284.0},{"date":"2017-09-04","close":11989.0},{"date":"2017-09-05","close":12038.0},{"date":"2017-09-06","close":12087.0},{"date":"2017-09-07","close":12087.0},{"date":"2017-09-08","close":12087.0},{"date":"2017-09-11","close":12136.0},{"date":"2017-09-12","close":12087.0},{"date":"2017-09-13","close":11891.0},{"date":"2017-09-14","close":11940.0},{"date":"2017-09-15","close":12038.0},{"date":"2017-09-18","close":12038.0},{"date":"2017-09-19","close":11989.0},{"date":"2017-09-20","close":11989.0},{"date":"2017-09-21","close":11891.0},{"date":"2017-09-22","close":11547.0},{"date":"2017-09-25","close":11006.0},{"date":"2017-09-26","close":11006.0},{"date":"2017-09-27","close":11350.0},{"date":"2017-09-28","close":11301.0},{"date":"2017-09-29","close":11448.0},{"date":"2017-10-10","close":11547.0},{"date":"2017-10-11","close":11694.0},{"date":"2017-10-12","close":11792.0},{"date":"2017-10-13","close":11743.0},{"date":"2017-10-16","close":11743.0},{"date":"2017-10-17","close":11694.0},{"date":"2017-10-18","close":11399.0},{"date":"2017-10-19","close":11448.0},{"date":"2017-10-20","close":11448.0},{"date":"2017-10-23","close":11498.0},{"date":"2017-10-24","close":11547.0},{"date":"2017-10-25","close":11596.0},{"date":"2017-10-26","close":11645.0},{"date":"2017-10-27","close":12038.0},{"date":"2017-10-30","close":12136.0},{"date":"2017-10-31","close":12087.0},{"date":"2017-11-01","close":12087.0},{"date":"2017-11-02","close":11989.0},{"date":"2017-11-03","close":11842.0},{"date":"2017-11-06","close":11940.0},{"date":"2017-11-07","close":12038.0},{"date":"2017-11-08","close":11940.0},{"date":"2017-11-09","close":11940.0},{"date":"2017-11-10","close":12038.0},{"date":"2017-11-13","close":12087.0},{"date":"2017-11-14","close":12529.0},{"date":"2017-11-15","close":12284.0},{"date":"2017-11-16","close":12185.0},{"date":"2017-11-17","close":12284.0},{"date":"2017-11-20","close":12431.0},{"date":"2017-11-21","close":12185.0},{"date":"2017-11-22","close":12235.0},{"date":"2017-11-23","close":12284.0},{"date":"2017-11-24","close":12284.0},{"date":"2017-11-27","close":12087.0},{"date":"2017-11-28","close":12087.0},{"date":"2017-11-29","close":11989.0},{"date":"2017-11-30","close":11891.0},{"date":"2017-12-01","close":11989.0},{"date":"2017-12-04","close":12038.0},{"date":"2017-12-05","close":12087.0},{"date":"2017-12-06","close":12087.0},{"date":"2017-12-07","close":11743.0},{"date":"2017-12-08","close":11842.0},{"date":"2017-12-11","close":11940.0},{"date":"2017-12-12","close":12087.0},{"date":"2017-12-13","close":12087.0},{"date":"2017-12-14","close":11989.0},{"date":"2017-12-15","close":12038.0},{"date":"2017-12-18","close":11989.0},{"date":"2017-12-19","close":11989.0},{"date":"2017-12-20","close":11989.0},{"date":"2017-12-21","close":11891.0},{"date":"2017-12-22","close":11891.0},{"date":"2017-12-26","close":11891.0},{"date":"2017-12-27","close":11940.0},{"date":"2017-12-28","close":12038.0},{"date":"2018-01-02","close":10266.9531},{"date":"2018-01-03","close":10308.8594},{"date":"2018-01-04","close":10392.6719},{"date":"2018-01-05","close":11566.0371},{"date":"2018-01-08","close":11733.6602},{"date":"2018-01-09","close":11733.6602},{"date":"2018-01-10","close":13116.5566},{"date":"2018-01-11","close":13074.6504},{"date":"2018-01-12","close":13661.334},{"date":"2018-01-15","close":13996.5811},{"date":"2018-01-16","close":13828.958},{"date":"2018-01-17","close":13787.0508},{"date":"2018-01-18","close":13619.4268},{"date":"2018-01-19","close":13242.2754},{"date":"2018-01-22","close":13158.4629},{"date":"2018-01-23","close":13242.2754},{"date":"2018-01-24","close":14038.4863},{"date":"2018-01-25","close":14080.3936},{"date":"2018-01-26","close":14038.4863},{"date":"2018-01-29","close":13828.958},{"date":"2018-01-30","close":13577.5215},{"date":"2018-01-31","close":13619.4268},{"date":"2018-02-01","close":13661.334},{"date":"2018-02-02","close":13074.6504},{"date":"2018-02-05","close":12487.9678},{"date":"2018-02-06","close":12236.5322},{"date":"2018-02-07","close":12152.7207},{"date":"2018-02-08","close":12194.626},{"date":"2018-02-09","close":12152.7207},{"date":"2018-02-12","close":12194.626},{"date":"2018-02-13","close":12068.9072},{"date":"2018-02-14","close":12152.7207},{"date":"2018-02-19","close":12362.25},{"date":"2018-02-20","close":12362.25},{"date":"2018-02-21","close":12362.25},{"date":"2018-02-22","close":12278.4385},{"date":"2018-02-23","close":12194.626},{"date":"2018-02-26","close":12320.3438},{"date":"2018-02-27","close":12320.3438},{"date":"2018-02-28","close":12152.7207},{"date":"2018-03-02","close":12194.626},{"date":"2018-03-05","close":12823.2148},{"date":"2018-03-06","close":13158.4629},{"date":"2018-03-07","close":13074.6504},{"date":"2018-03-08","close":13326.0859},{"date":"2018-03-09","close":13242.2754},{"date":"2018-03-12","close":13200.3672},{"date":"2018-03-13","close":13074.6504},{"date":"2018-03-14","close":12865.1201},{"date":"2018-03-15","close":12823.2148},{"date":"2018-03-16","close":12907.0273},{"date":"2018-03-19","close":12739.4033},{"date":"2018-03-20","close":12948.9346},{"date":"2018-03-21","close":12990.8389},{"date":"2018-03-22","close":12865.1201},{"date":"2018-03-23","close":12236.5322},{"date":"2018-03-26","close":12236.5322},{"date":"2018-03-27","close":12446.0625},{"date":"2018-03-28","close":12236.5322},{"date":"2018-03-29","close":11985.0977},{"date":"2018-03-30","close":11985.0977},{"date":"2018-04-02","close":12027.002},{"date":"2018-04-03","close":12446.0625},{"date":"2018-04-04","close":12404.1562},{"date":"2018-04-05","close":12320.3438},{"date":"2018-04-06","close":12404.1562},{"date":"2018-04-09","close":12320.3438},{"date":"2018-04-10","close":12362.25},{"date":"2018-04-11","close":12697.4971},{"date":"2018-04-12","close":12823.2148},{"date":"2018-04-13","close":12739.4033},{"date":"2018-04-16","close":12529.873},{"date":"2018-04-17","close":12655.5918},{"date":"2018-04-18","close":12655.5918},{"date":"2018-04-19","close":12655.5918},{"date":"2018-04-20","close":12613.6846},{"date":"2018-04-23","close":12529.873},{"date":"2018-04-24","close":12571.7793},{"date":"2018-04-25","close":13242.2754},{"date":"2018-04-26","close":13242.2754},{"date":"2018-04-27","close":13200.3672},{"date":"2018-04-30","close":13409.8984},{"date":"2018-05-02","close":13577.5215},{"date":"2018-05-03","close":13535.6162},{"date":"2018-05-04","close":13703.2393},{"date":"2018-05-08","close":13703.2393},{"date":"2018-05-09","close":13912.7686},{"date":"2018-05-10","close":14583.2646},{"date":"2018-05-11","close":14667.0762},{"date":"2018-05-14","close":15002.3242},{"date":"2018-05-15","close":14541.3574},{"date":"2018-05-16","close":13996.5811},{"date":"2018-05-17","close":14080.3936},{"date":"2018-05-18","close":14248.0166},{"date":"2018-05-21","close":14499.4531},{"date":"2018-05-23","close":14415.6406},{"date":"2018-05-24","close":14248.0166},{"date":"2018-05-25","close":13577.5215},{"date":"2018-05-28","close":13409.8984},{"date":"2018-05-29","close":13326.0859},{"date":"2018-05-30","close":12823.2148},{"date":"2018-05-31","close":12781.3096},{"date":"2018-06-01","close":13032.7432},{"date":"2018-06-04","close":12697.4971},{"date":"2018-06-05","close":12823.2148},{"date":"2018-06-07","close":12697.4971},{"date":"2018-06-08","close":12823.2148},{"date":"2018-06-11","close":12907.0273},{"date":"2018-06-12","close":12529.873},{"date":"2018-06-14","close":12404.1562},{"date":"2018-06-15","close":12446.0625},{"date":"2018-06-18","close":11901.2842},{"date":"2018-06-19","close":11482.2256},{"date":"2018-06-20","close":11524.1318},{"date":"2018-06-21","close":11482.2256},{"date":"2018-06-22","close":11482.2256},{"date":"2018-06-25","close":11482.2256},{"date":"2018-06-26","close":11733.6602},{"date":"2018-06-27","close":11859.3779},{"date":"2018-06-28","close":11649.8477},{"date":"2018-06-29","close":11733.6602},{"date":"2018-07-02","close":11398.4141},{"date":"2018-07-03","close":11398.4141},{"date":"2018-07-04","close":11398.4141},{"date":"2018-07-05","close":11356.5078},{"date":"2018-07-06","close":11566.0371},{"date":"2018-07-09","close":11398.4141},{"date":"2018-07-10","close":11649.8477},{"date":"2018-07-11","close":11691.7549},{"date":"2018-07-12","close":11817.4736},{"date":"2018-07-13","close":12027.002},{"date":"2018-07-16","close":11859.3779},{"date":"2018-07-17","close":11985.0977},{"date":"2018-07-18","close":12027.002},{"date":"2018-07-19","close":11901.2842},{"date":"2018-07-20","close":11649.8477},{"date":"2018-07-23","close":11649.8477},{"date":"2018-07-24","close":11649.8477},{"date":"2018-07-25","close":11188.8838},{"date":"2018-07-26","close":11272.6953},{"date":"2018-07-27","close":11398.4141},{"date":"2018-07-30","close":11314.6016},{"date":"2018-07-31","close":11356.5078},{"date":"2018-08-01","close":11691.7549},{"date":"2018-08-02","close":11733.6602},{"date":"2018-08-03","close":11817.4736},{"date":"2018-08-06","close":11649.8477},{"date":"2018-08-07","close":11859.3779},{"date":"2018-08-08","close":12320.3438},{"date":"2018-08-09","close":12236.5322},{"date":"2018-08-10","close":12152.7207},{"date":"2018-08-13","close":11649.8477},{"date":"2018-08-14","close":11649.8477},{"date":"2018-08-16","close":11649.8477},{"date":"2018-08-17","close":11566.0371},{"date":"2018-08-20","close":11272.6953},{"date":"2018-08-21","close":11482.2256},{"date":"2018-08-22","close":11356.5078},{"date":"2018-08-23","close":11314.6016},{"date":"2018-08-24","close":11356.5078},{"date":"2018-08-27","close":11482.2256},{"date":"2018-08-28","close":11272.6953},{"date":"2018-08-29","close":11440.3184},{"date":"2018-08-30","close":11230.79},{"date":"2018-08-31","close":11398.4141},{"date":"2018-09-03","close":11398.4141},{"date":"2018-09-04","close":11482.2256},{"date":"2018-09-05","close":11356.5078},{"date":"2018-09-06","close":11314.6016},{"date":"2018-09-07","close":11356.5078},{"date":"2018-09-10","close":10937.4473},{"date":"2018-09-11","close":11021.2607},{"date":"2018-09-12","close":11230.79},{"date":"2018-09-13","close":11230.79},{"date":"2018-09-14","close":11146.9766},{"date":"2018-09-17","close":11105.0723},{"date":"2018-09-18","close":10979.3545},{"date":"2018-09-19","close":11146.9766},{"date":"2018-09-20","close":11105.0723},{"date":"2018-09-21","close":11105.0723},{"date":"2018-09-27","close":10895.543},{"date":"2018-09-28","close":10853.6357},{"date":"2018-10-01","close":10686.0117},{"date":"2018-10-02","close":10644.1055},{"date":"2018-10-04","close":10476.4824},{"date":"2018-10-05","close":10225.0459},{"date":"2018-10-08","close":10099.3291},{"date":"2018-10-10","close":10015.5176},{"date":"2018-10-11","close":9177.3984},{"date":"2018-10-12","close":9470.7422},{"date":"2018-10-15","close":9596.458},{"date":"2018-10-16","close":9805.9883},{"date":"2018-10-17","close":9931.7061},{"date":"2018-10-18","close":9764.082},{"date":"2018-10-19","close":10099.3291},{"date":"2018-10-22","close":10015.5176},{"date":"2018-10-23","close":9554.5527},{"date":"2018-10-24","close":9596.458},{"date":"2018-10-25","close":9303.1162},{"date":"2018-10-26","close":9009.7764},{"date":"2018-10-29","close":8548.8105},{"date":"2018-10-30","close":8339.2803},{"date":"2018-10-31","close":8423.0938},{"date":"2018-11-01","close":8381.1855},{"date":"2018-11-02","close":8842.1523},{"date":"2018-11-05","close":8884.0576},{"date":"2018-11-06","close":9051.6826},{"date":"2018-11-07","close":9261.2109},{"date":"2018-11-08","close":9889.7998},{"date":"2018-11-09","close":9931.7061},{"date":"2018-11-12","close":9889.7998},{"date":"2018-11-13","close":9847.8945},{"date":"2018-11-14","close":9722.1758},{"date":"2018-11-15","close":9889.7998},{"date":"2018-11-16","close":9596.458},{"date":"2018-11-19","close":9303.1162},{"date":"2018-11-20","close":9428.835},{"date":"2018-11-21","close":9345.0234},{"date":"2018-11-22","close":9303.1162},{"date":"2018-11-23","close":9261.2109},{"date":"2018-11-26","close":9135.4932},{"date":"2018-11-27","close":9261.2109},{"date":"2018-11-28","close":9135.4932},{"date":"2018-11-29","close":9303.1162},{"date":"2018-11-30","close":9135.4932},{"date":"2018-12-03","close":9177.3984},{"date":"2018-12-04","close":9303.1162},{"date":"2018-12-05","close":9386.9287},{"date":"2018-12-06","close":9512.6465},{"date":"2018-12-07","close":9219.3047},{"date":"2018-12-10","close":8884.0576},{"date":"2018-12-11","close":8506.9033},{"date":"2018-12-12","close":8632.623},{"date":"2018-12-13","close":8842.1523},{"date":"2018-12-14","close":9051.6826},{"date":"2018-12-17","close":8925.9629},{"date":"2018-12-18","close":8758.3398},{"date":"2018-12-19","close":9009.7764},{"date":"2018-12-20","close":8758.3398},{"date":"2018-12-21","close":8758.3398},{"date":"2018-12-24","close":8716.4336},{"date":"2018-12-26","close":8548.8105},{"date":"2018-12-27","close":8739.7285},{"date":"2018-12-28","close":8867.0039},{"date":"2019-01-02","close":8697.3008},{"date":"2019-01-03","close":8612.4482},{"date":"2019-01-04","close":8697.3008},{"date":"2019-01-07","close":8739.7285},{"date":"2019-01-08","close":8739.7285},{"date":"2019-01-09","close":8909.4307},{"date":"2019-01-10","close":8951.8555},{"date":"2019-01-11","close":9545.8174},{"date":"2019-01-14","close":9757.9482},{"date":"2019-01-15","close":9757.9482},{"date":"2019-01-16","close":9545.8174},{"date":"2019-01-17","close":9460.9658},{"date":"2019-01-18","close":9503.3926},{"date":"2019-01-21","close":9460.9658},{"date":"2019-01-22","close":9588.2441},{"date":"2019-01-23","close":9503.3926},{"date":"2019-01-24","close":9588.2441},{"date":"2019-01-25","close":9673.0947},{"date":"2019-01-28","close":9673.0947},{"date":"2019-01-29","close":9715.5215},{"date":"2019-01-30","close":9673.0947},{"date":"2019-01-31","close":9715.5215},{"date":"2019-02-01","close":9800.3711},{"date":"2019-02-07","close":9630.6689},{"date":"2019-02-08","close":9630.6689},{"date":"2019-02-11","close":9333.6885},{"date":"2019-02-12","close":9545.8174},{"date":"2019-02-13","close":9503.3926},{"date":"2019-02-14","close":9588.2441},{"date":"2019-02-15","close":9588.2441},{"date":"2019-02-18","close":9800.3711},{"date":"2019-02-19","close":9970.0762},{"date":"2019-02-20","close":10182.2051},{"date":"2019-02-21","close":10182.2051},{"date":"2019-02-22","close":10012.501},{"date":"2019-02-25","close":10012.501},{"date":"2019-02-26","close":9927.6504},{"date":"2019-02-27","close":10054.9277},{"date":"2019-02-28","close":9715.5215},{"date":"2019-03-04","close":9757.9482},{"date":"2019-03-05","close":9757.9482},{"date":"2019-03-06","close":9842.7988},{"date":"2019-03-07","close":9715.5215},{"date":"2019-03-08","close":9842.7988},{"date":"2019-03-11","close":9800.3711},{"date":"2019-03-12","close":9842.7988},{"date":"2019-03-13","close":9800.3711},{"date":"2019-03-14","close":9800.3711},{"date":"2019-03-15","close":9715.5215},{"date":"2019-03-18","close":9757.9482},{"date":"2019-03-19","close":9715.5215},{"date":"2019-03-20","close":9715.5215},{"date":"2019-03-21","close":9545.8174},{"date":"2019-03-22","close":9545.8174},{"date":"2019-03-25","close":9503.3926},{"date":"2019-03-26","close":9291.2617},{"date":"2019-03-27","close":9248.8379},{"date":"2019-03-28","close":9333.6885},{"date":"2019-03-29","close":9460.9658},{"date":"2019-04-01","close":9418.5391},{"date":"2019-04-02","close":9588.2441},{"date":"2019-04-03","close":9757.9482},{"date":"2019-04-04","close":9757.9482},{"date":"2019-04-05","close":9673.0947},{"date":"2019-04-08","close":9460.9658},{"date":"2019-04-09","close":9630.6689},{"date":"2019-04-10","close":9630.6689},{"date":"2019-04-11","close":9673.0947},{"date":"2019-04-12","close":10182.2051},{"date":"2019-04-15","close":10351.9082},{"date":"2019-04-16","close":10394.334},{"date":"2019-04-17","close":10394.334},{"date":"2019-04-18","close":10267.0576},{"date":"2019-04-19","close":10097.3545},{"date":"2019-04-22","close":10139.7793},{"date":"2019-04-23","close":9927.6504},{"date":"2019-04-24","close":9885.2246},{"date":"2019-04-25","close":9800.3711},{"date":"2019-04-26","close":9588.2441},{"date":"2019-04-29","close":9630.6689},{"date":"2019-04-30","close":9588.2441},{"date":"2019-05-02","close":9757.9482},{"date":"2019-05-03","close":9800.3711},{"date":"2019-05-07","close":9715.5215},{"date":"2019-05-08","close":9715.5215},{"date":"2019-05-09","close":9630.6689},{"date":"2019-05-10","close":9503.3926},{"date":"2019-05-13","close":9588.2441},{"date":"2019-05-14","close":9545.8174},{"date":"2019-05-15","close":9545.8174},{"date":"2019-05-16","close":9333.6885},{"date":"2019-05-17","close":9333.6885},{"date":"2019-05-20","close":9333.6885},{"date":"2019-05-21","close":9376.1152},{"date":"2019-05-22","close":9206.4102},{"date":"2019-05-23","close":9248.8379},{"date":"2019-05-24","close":9079.1328},{"date":"2019-05-27","close":9291.2617},{"date":"2019-05-28","close":9291.2617},{"date":"2019-05-29","close":9460.9658},{"date":"2019-05-30","close":9460.9658},{"date":"2019-05-31","close":9545.8174},{"date":"2019-06-03","close":9460.9658},{"date":"2019-06-04","close":9418.5391},{"date":"2019-06-05","close":9460.9658},{"date":"2019-06-07","close":9545.8174},{"date":"2019-06-10","close":9588.2441},{"date":"2019-06-11","close":9588.2441},{"date":"2019-06-12","close":9545.8174},{"date":"2019-06-13","close":9503.3926},{"date":"2019-06-14","close":9418.5391},{"date":"2019-06-17","close":9291.2617},{"date":"2019-06-18","close":9460.9658},{"date":"2019-06-19","close":9418.5391},{"date":"2019-06-20","close":9376.1152},{"date":"2019-06-21","close":9418.5391},{"date":"2019-06-24","close":9418.5391},{"date":"2019-06-25","close":9333.6885},{"date":"2019-06-26","close":9460.9658},{"date":"2019-06-27","close":9418.5391},{"date":"2019-06-28","close":9460.9658},{"date":"2019-07-01","close":9333.6885},{"date":"2019-07-02","close":9460.9658},{"date":"2019-07-03","close":9248.8379},{"date":"2019-07-04","close":9460.9658},{"date":"2019-07-05","close":9376.1152},{"date":"2019-07-08","close":9206.4102},{"date":"2019-07-09","close":9163.9844},{"date":"2019-07-10","close":9121.5596},{"date":"2019-07-11","close":9248.8379},{"date":"2019-07-12","close":9206.4102},{"date":"2019-07-15","close":9121.5596},{"date":"2019-07-16","close":9163.9844},{"date":"2019-07-17","close":8994.2812},{"date":"2019-07-18","close":8994.2812},{"date":"2019-07-19","close":9036.707},{"date":"2019-07-22","close":9079.1328},{"date":"2019-07-23","close":9079.1328},{"date":"2019-07-24","close":9036.707},{"date":"2019-07-25","close":8909.4307},{"date":"2019-07-26","close":8782.1514},{"date":"2019-07-29","close":8383.3486},{"date":"2019-07-30","close":8485.1709},{"date":"2019-07-31","close":8485.1709},{"date":"2019-08-01","close":8476.6865},{"date":"2019-08-02","close":8468.2012},{"date":"2019-08-05","close":8281.5264},{"date":"2019-08-06","close":7780.9023},{"date":"2019-08-07","close":7789.3867},{"date":"2019-08-08","close":7925.1494},{"date":"2019-08-09","close":7882.7241},{"date":"2019-08-12","close":7814.8423},{"date":"2019-08-13","close":7814.8423},{"date":"2019-08-14","close":7789.3867},{"date":"2019-08-16","close":7831.812},{"date":"2019-08-19","close":7942.1206},{"date":"2019-08-20","close":8128.7944},{"date":"2019-08-21","close":8154.25},{"date":"2019-08-22","close":8179.7056},{"date":"2019-08-23","close":8145.7642},{"date":"2019-08-26","close":8010.0005},{"date":"2019-08-27","close":8018.4863},{"date":"2019-08-28","close":8010.0005},{"date":"2019-08-29","close":8026.9717},{"date":"2019-08-30","close":8086.3682},{"date":"2019-09-02","close":8128.7944},{"date":"2019-09-03","close":8171.2197},{"date":"2019-09-04","close":8171.2197},{"date":"2019-09-05","close":8171.2197},{"date":"2019-09-06","close":8213.6455},{"date":"2019-09-09","close":8188.1904},{"date":"2019-09-10","close":8162.7339},{"date":"2019-09-11","close":8145.7642},{"date":"2019-09-16","close":8171.2197},{"date":"2019-09-17","close":8162.7339},{"date":"2019-09-18","close":8188.1904},{"date":"2019-09-19","close":8213.6455},{"date":"2019-09-20","close":8323.9531},{"date":"2019-09-23","close":8374.8643},{"date":"2019-09-24","close":8298.498},{"date":"2019-09-25","close":8162.7339},{"date":"2019-09-26","close":8145.7642},{"date":"2019-09-27","close":8120.3086},{"date":"2019-09-30","close":8120.3086},{"date":"2019-10-01","close":8120.3086},{"date":"2019-10-02","close":8120.3086},{"date":"2019-10-04","close":8086.3682},{"date":"2019-10-07","close":8060.9126},{"date":"2019-10-08","close":8060.9126},{"date":"2019-10-10","close":8069.3975},{"date":"2019-10-11","close":8069.3975},{"date":"2019-10-14","close":8060.9126},{"date":"2019-10-15","close":8137.2793},{"date":"2019-10-16","close":8145.7642},{"date":"2019-10-17","close":8128.7944},{"date":"2019-10-18","close":8137.2793},{"date":"2019-10-21","close":8137.2793},{"date":"2019-10-22","close":8145.7642},{"date":"2019-10-23","close":8162.7339},{"date":"2019-10-24","close":8230.6152},{"date":"2019-10-25","close":8570.0234},{"date":"2019-10-28","close":8909.4307},{"date":"2019-10-29","close":8994.2812},{"date":"2019-10-30","close":8909.4307},{"date":"2019-10-31","close":9163.9844},{"date":"2019-11-01","close":8951.8555},{"date":"2019-11-04","close":8909.4307},{"date":"2019-11-05","close":8994.2812},{"date":"2019-11-06","close":8909.4307},{"date":"2019-11-07","close":8951.8555},{"date":"2019-11-08","close":8824.5781},{"date":"2019-11-11","close":8739.7285},{"date":"2019-11-12","close":8739.7285},{"date":"2019-11-13","close":8824.5781},{"date":"2019-11-14","close":8824.5781},{"date":"2019-11-15","close":8697.3008},{"date":"2019-11-18","close":8527.5977},{"date":"2019-11-19","close":8468.2012},{"date":"2019-11-20","close":8451.2314},{"date":"2019-11-21","close":8366.3799},{"date":"2019-11-22","close":8459.7168},{"date":"2019-11-25","close":8909.4307},{"date":"2019-11-26","close":8909.4307},{"date":"2019-11-27","close":8909.4307},{"date":"2019-11-28","close":8994.2812},{"date":"2019-11-29","close":10479.1865},{"date":"2019-12-02","close":10945.8711},{"date":"2019-12-03","close":10691.3154},{"date":"2019-12-04","close":9970.0762},{"date":"2019-12-05","close":9418.5391},{"date":"2019-12-06","close":9503.3926},{"date":"2019-12-09","close":10012.501},{"date":"2019-12-10","close":9885.2246},{"date":"2019-12-11","close":9163.9844},{"date":"2019-12-12","close":8994.2812},{"date":"2019-12-13","close":9079.1328},{"date":"2019-12-16","close":8951.8555},{"date":"2019-12-17","close":8782.1514},{"date":"2019-12-18","close":8867.0039},{"date":"2019-12-19","close":8782.1514},{"date":"2019-12-20","close":8570.0234},{"date":"2019-12-23","close":8468.2012},{"date":"2019-12-24","close":8315.4688},{"date":"2019-12-26","close":8400.3193},{"date":"2019-12-27","close":8603.3105},{"date":"2019-12-30","close":8810.6182},{"date":"2020-01-02","close":8853.8066},{"date":"2020-01-03","close":8853.8066},{"date":"2020-01-06","close":8810.6182},{"date":"2020-01-07","close":8767.4287},{"date":"2020-01-08","close":8482.3789},{"date":"2020-01-09","close":8620.585},{"date":"2020-01-10","close":8767.4287},{"date":"2020-01-13","close":8767.4287},{"date":"2020-01-14","close":8853.8066},{"date":"2020-01-15","close":8810.6182},{"date":"2020-01-16","close":8724.2393},{"date":"2020-01-17","close":8724.2393},{"date":"2020-01-20","close":8681.0498},{"date":"2020-01-21","close":8629.2217},{"date":"2020-01-22","close":8767.4287},{"date":"2020-01-23","close":8724.2393},{"date":"2020-01-28","close":8586.0322},{"date":"2020-01-29","close":8508.293},{"date":"2020-01-30","close":8465.1035},{"date":"2020-01-31","close":8240.5186},{"date":"2020-02-03","close":8249.1572},{"date":"2020-02-04","close":8352.8115},{"date":"2020-02-05","close":8352.8115},{"date":"2020-02-06","close":8456.4658},{"date":"2020-02-07","close":8361.4492},{"date":"2020-02-10","close":8370.0859},{"date":"2020-02-11","close":8421.915},{"date":"2020-02-12","close":8413.2754},{"date":"2020-02-13","close":8361.4492},{"date":"2020-02-14","close":8473.7422},{"date":"2020-02-17","close":8542.8438},{"date":"2020-02-18","close":8525.5684},{"date":"2020-02-19","close":8568.7588},{"date":"2020-02-20","close":8421.915},{"date":"2020-02-21","close":8370.0859},{"date":"2020-02-24","close":8154.1401},{"date":"2020-02-25","close":8205.9678},{"date":"2020-02-26","close":8188.6919},{"date":"2020-02-27","close":8007.2959},{"date":"2020-02-28","close":7696.334},{"date":"2020-03-02","close":7661.7827},{"date":"2020-03-03","close":7730.8857},{"date":"2020-03-04","close":7730.8857},{"date":"2020-03-05","close":7929.5562},{"date":"2020-03-06","close":7825.9014},{"date":"2020-03-09","close":7825.9014},{"date":"2020-03-10","close":7411.2842},{"date":"2020-03-11","close":7221.252},{"date":"2020-03-12","close":7221.252},{"date":"2020-03-13","close":6227.8975},{"date":"2020-03-16","close":6124.2432},{"date":"2020-03-17","close":5986.0371},{"date":"2020-03-18","close":5960.124},{"date":"2020-03-19","close":5390.0249},{"date":"2020-03-20","close":5778.7285},{"date":"2020-03-23","close":5407.3008},{"date":"2020-03-24","close":5821.9185},{"date":"2020-03-25","close":6037.8647},{"date":"2020-03-26","close":6176.0708},{"date":"2020-03-27","close":6253.8115},{"date":"2020-03-30","close":6322.9141},{"date":"2020-03-31","close":6867.0991},{"date":"2020-04-01","close":6970.7539},{"date":"2020-04-02","close":7489.0249},{"date":"2020-04-03","close":7273.0781},{"date":"2020-04-06","close":7247.166},{"date":"2020-04-07","close":7160.7866},{"date":"2020-04-08","close":7264.4409},{"date":"2020-04-09","close":7203.9756},{"date":"2020-04-10","close":7229.8896},{"date":"2020-04-13","close":7195.3374},{"date":"2020-04-14","close":7350.8193},{"date":"2020-04-16","close":7298.9927},{"date":"2020-04-17","close":7385.3701},{"date":"2020-04-20","close":7523.5762},{"date":"2020-04-21","close":7540.853},{"date":"2020-04-22","close":7489.0249},{"date":"2020-04-23","close":7497.6621},{"date":"2020-04-24","close":7394.0088},{"date":"2020-04-27","close":7437.1982},{"date":"2020-04-28","close":7437.1982},{"date":"2020-04-29","close":7635.8687},{"date":"2020-05-04","close":7653.145},{"date":"2020-05-06","close":8335.5361},{"date":"2020-05-07","close":10797.3262},{"date":"2020-05-08","close":10408.623},{"date":"2020-05-11","close":10581.3799},{"date":"2020-05-12","close":10063.1074},{"date":"2020-05-13","close":9933.54},{"date":"2020-05-14","close":10365.4326},{"date":"2020-05-15","close":10322.2441},{"date":"2020-05-18","close":10019.918},{"date":"2020-05-19","close":9890.3506},{"date":"2020-05-20","close":9933.54},{"date":"2020-05-21","close":9890.3506},{"date":"2020-05-22","close":9631.2158},{"date":"2020-05-25","close":9631.2158},{"date":"2020-05-26","close":9631.2158},{"date":"2020-05-27","close":9933.54},{"date":"2020-05-28","close":9890.3506},{"date":"2020-05-29","close":9588.0244},{"date":"2020-06-01","close":9803.9707},{"date":"2020-06-02","close":10019.918},{"date":"2020-06-03","close":10192.6758},{"date":"2020-06-04","close":10192.6758},{"date":"2020-06-05","close":10192.6758},{"date":"2020-06-08","close":10106.2969},{"date":"2020-06-09","close":10235.8643},{"date":"2020-06-10","close":10192.6758},{"date":"2020-06-11","close":10235.8643},{"date":"2020-06-12","close":9760.7832},{"date":"2020-06-15","close":8983.375},{"date":"2020-06-16","close":9415.2676},{"date":"2020-06-17","close":9285.7002},{"date":"2020-06-18","close":9717.5928},{"date":"2020-06-19","close":11229.2178},{"date":"2020-06-22","close":11358.7861},{"date":"2020-06-23","close":11229.2178},{"date":"2020-06-24","close":11617.9219},{"date":"2020-06-25","close":10926.8945},{"date":"2020-06-26","close":10797.3262},{"date":"2020-06-29","close":10754.1377},{"date":"2020-06-30","close":11401.9766},{"date":"2020-07-01","close":10970.083},{"date":"2020-07-02","close":11661.1113},{"date":"2020-07-03","close":11963.4375},{"date":"2020-07-06","close":11445.165},{"date":"2020-07-07","close":11013.2734},{"date":"2020-07-08","close":11272.4082},{"date":"2020-07-09","close":11229.2178},{"date":"2020-07-10","close":11401.9766},{"date":"2020-07-13","close":10667.7588},{"date":"2020-07-14","close":10667.7588},{"date":"2020-07-15","close":10495.0},{"date":"2020-07-16","close":10581.3799},{"date":"2020-07-17","close":10883.7061},{"date":"2020-07-20","close":10581.3799},{"date":"2020-07-21","close":10538.1904},{"date":"2020-07-22","close":10538.1904},{"date":"2020-07-23","close":10624.5684},{"date":"2020-07-24","close":10624.5684},{"date":"2020-07-27","close":10840.5156},{"date":"2020-07-28","close":10840.5156},{"date":"2020-07-29","close":10754.1377},{"date":"2020-07-30","close":10710.9482},{"date":"2020-07-31","close":10754.1377},{"date":"2020-08-03","close":10667.7588},{"date":"2020-08-04","close":10883.7061},{"date":"2020-08-05","close":10754.1377},{"date":"2020-08-06","close":10624.5684},{"date":"2020-08-07","close":10495.0},{"date":"2020-08-10","close":10451.8125},{"date":"2020-08-11","close":10451.8125},{"date":"2020-08-12","close":10106.2969},{"date":"2020-08-13","close":10106.2969},{"date":"2020-08-14","close":9847.1602},{"date":"2020-08-18","close":9026.5645},{"date":"2020-08-19","close":9242.5117},{"date":"2020-08-20","close":8629.2217},{"date":"2020-08-21","close":8767.4287},{"date":"2020-08-24","close":8681.0498},{"date":"2020-08-25","close":8940.1855},{"date":"2020-08-26","close":9069.7529},{"date":"2020-08-27","close":8940.1855},{"date":"2020-08-28","close":9415.2676},{"date":"2020-08-31","close":9674.4033},{"date":"2020-09-01","close":9372.0791},{"date":"2020-09-02","close":9588.0244},{"date":"2020-09-03","close":9717.5928},{"date":"2020-09-04","close":9631.2158},{"date":"2020-09-07","close":9631.2158},{"date":"2020-09-08","close":9803.9707},{"date":"2020-09-09","close":9847.1602},{"date":"2020-09-10","close":9760.7832},{"date":"2020-09-11","close":9674.4033},{"date":"2020-09-14","close":9458.457},{"date":"2020-09-15","close":9544.835},{"date":"2020-09-16","close":9372.0791},{"date":"2020-09-17","close":9285.7002},{"date":"2020-09-18","close":9458.457},{"date":"2020-09-21","close":9112.9434},{"date":"2020-09-22","close":9112.9434},{"date":"2020-09-23","close":9069.7529},{"date":"2020-09-24","close":8896.9971},{"date":"2020-09-25","close":8853.8066},{"date":"2020-09-28","close":8940.1855},{"date":"2020-09-29","close":9112.9434},{"date":"2020-10-05","close":9112.9434},{"date":"2020-10-06","close":9242.5117},{"date":"2020-10-07","close":9069.7529},{"date":"2020-10-08","close":9026.5645},{"date":"2020-10-12","close":8983.375},{"date":"2020-10-13","close":9242.5117},{"date":"2020-10-14","close":9156.1328},{"date":"2020-10-15","close":9242.5117},{"date":"2020-10-16","close":9112.9434},{"date":"2020-10-19","close":8983.375},{"date":"2020-10-20","close":9156.1328},{"date":"2020-10-21","close":9156.1328},{"date":"2020-10-22","close":9285.7002},{"date":"2020-10-23","close":9415.2676},{"date":"2020-10-26","close":9328.8887},{"date":"2020-10-27","close":8983.375},{"date":"2020-10-28","close":9069.7529},{"date":"2020-10-29","close":8853.8066},{"date":"2020-10-30","close":8724.2393},{"date":"2020-11-02","close":8810.6182},{"date":"2020-11-03","close":8896.9971},{"date":"2020-11-04","close":8896.9971},{"date":"2020-11-05","close":8896.9971},{"date":"2020-11-06","close":9156.1328},{"date":"2020-11-09","close":9156.1328},{"date":"2020-11-10","close":9328.8887},{"date":"2020-11-11","close":9328.8887},{"date":"2020-11-12","close":9544.835},{"date":"2020-11-13","close":9544.835},{"date":"2020-11-16","close":9372.0791},{"date":"2020-11-17","close":9285.7002},{"date":"2020-11-18","close":9328.8887},{"date":"2020-11-19","close":9415.2676},{"date":"2020-11-20","close":9328.8887},{"date":"2020-11-23","close":9372.0791},{"date":"2020-11-24","close":9588.0244},{"date":"2020-11-25","close":9458.457},{"date":"2020-11-26","close":9501.6475},{"date":"2020-11-27","close":9588.0244},{"date":"2020-11-30","close":10149.4863},{"date":"2020-12-01","close":10149.4863},{"date":"2020-12-02","close":10106.2969},{"date":"2020-12-03","close":10279.0547},{"date":"2020-12-04","close":10451.8125},{"date":"2020-12-07","close":10365.4326},{"date":"2020-12-08","close":10106.2969},{"date":"2020-12-09","close":10192.6758},{"date":"2020-12-10","close":10235.8643},{"date":"2020-12-11","close":10408.623},{"date":"2020-12-14","close":10322.2441},{"date":"2020-12-15","close":10279.0547},{"date":"2020-12-16","close":10667.7588},{"date":"2020-12-17","close":11013.2734},{"date":"2020-12-18","close":10797.3262},{"date":"2020-12-21","close":10883.7061},{"date":"2020-12-22","close":10538.1904},{"date":"2020-12-23","close":10538.1904},{"date":"2020-12-24","close":10538.1904},{"date":"2020-12-28","close":10451.8125},{"date":"2020-12-29","close":10561.3701},{"date":"2020-12-30","close":10692.8389},{"date":"2021-01-04","close":10561.3691},{"date":"2021-01-05","close":10517.5459},{"date":"2021-01-06","close":10605.1924},{"date":"2021-01-07","close":10692.8389},{"date":"2021-01-08","close":10517.5459},{"date":"2021-01-11","close":10210.7852},{"date":"2021-01-12","close":10298.4297},{"date":"2021-01-13","close":10736.6611},{"date":"2021-01-14","close":10824.3086},{"date":"2021-01-15","close":10824.3086},{"date":"2021-01-18","close":10561.3691},{"date":"2021-01-19","close":10517.5459},{"date":"2021-01-20","close":10868.1318},{"date":"2021-01-21","close":10911.9541},{"date":"2021-01-22","close":10780.4854},{"date":"2021-01-25","close":10736.6611},{"date":"2021-01-26","close":10605.1924},{"date":"2021-01-27","close":10605.1924},{"date":"2021-01-28","close":10342.2539},{"date":"2021-01-29","close":10079.3154},{"date":"2021-02-01","close":10210.7852},{"date":"2021-02-02","close":10166.96},{"date":"2021-02-03","close":10429.9004},{"date":"2021-02-04","close":10254.6074},{"date":"2021-02-05","close":10386.0771},{"date":"2021-02-08","close":10429.9004},{"date":"2021-02-09","close":10210.7852},{"date":"2021-02-10","close":10210.7852},{"date":"2021-02-15","close":10123.1387},{"date":"2021-02-16","close":10955.7783},{"date":"2021-02-17","close":10955.7783},{"date":"2021-02-18","close":10692.8389},{"date":"2021-02-19","close":10517.5459},{"date":"2021-02-22","close":10561.3691},{"date":"2021-02-23","close":10386.0771},{"date":"2021-02-24","close":10166.96},{"date":"2021-02-25","close":10298.4297},{"date":"2021-02-26","close":10298.4297},{"date":"2021-03-02","close":10386.0771},{"date":"2021-03-03","close":10298.4297},{"date":"2021-03-04","close":10386.0771},{"date":"2021-03-05","close":10429.9004},{"date":"2021-03-08","close":10429.9004},{"date":"2021-03-09","close":10298.4297},{"date":"2021-03-10","close":10342.2539},{"date":"2021-03-11","close":10342.2539},{"date":"2021-03-12","close":10342.2539},{"date":"2021-03-15","close":10254.6074},{"date":"2021-03-16","close":10254.6074},{"date":"2021-03-17","close":10254.6074},{"date":"2021-03-18","close":10605.1924},{"date":"2021-03-19","close":12139.001},{"date":"2021-03-22","close":12007.5322},{"date":"2021-03-23","close":11350.1855},{"date":"2021-03-24","close":12445.7627},{"date":"2021-03-25","close":13585.1641},{"date":"2021-03-26","close":14549.2715},{"date":"2021-03-29","close":14593.0947},{"date":"2021-03-30","close":14593.0947},{"date":"2021-03-31","close":14154.8643},{"date":"2021-04-01","close":14198.6865},{"date":"2021-04-02","close":14023.3955},{"date":"2021-04-05","close":14461.625},{"date":"2021-04-06","close":15162.7959},{"date":"2021-04-07","close":15338.0869},{"date":"2021-04-08","close":14724.5654},{"date":"2021-04-09","close":14724.5654},{"date":"2021-04-12","close":14330.1562},{"date":"2021-04-13","close":14154.8643},{"date":"2021-04-14","close":14198.6865},{"date":"2021-04-15","close":13585.1641},{"date":"2021-04-16","close":13628.9873},{"date":"2021-04-19","close":13146.9326},{"date":"2021-04-20","close":13585.1641},{"date":"2021-04-21","close":13585.1641},{"date":"2021-04-22","close":13497.5186},{"date":"2021-04-23","close":13234.5801},{"date":"2021-04-26","close":13672.8105},{"date":"2021-04-27","close":13760.457},{"date":"2021-04-28","close":13409.8711},{"date":"2021-04-29","close":13146.9326},{"date":"2021-04-30","close":12708.7012},{"date":"2021-05-03","close":12796.3486},{"date":"2021-05-04","close":12883.9941},{"date":"2021-05-06","close":13103.1104},{"date":"2021-05-07","close":13278.4023},{"date":"2021-05-10","close":13453.6934},{"date":"2021-05-11","close":13497.5186},{"date":"2021-05-12","close":13234.5801},{"date":"2021-05-13","close":13146.9326},{"date":"2021-05-14","close":13146.9326},{"date":"2021-05-17","close":13103.1104},{"date":"2021-05-18","close":13234.5801},{"date":"2021-05-20","close":13628.9873},{"date":"2021-05-21","close":13366.0498},{"date":"2021-05-24","close":13497.5186},{"date":"2021-05-25","close":13497.5186},{"date":"2021-05-26","close":13366.0498},{"date":"2021-05-27","close":13453.6934},{"date":"2021-05-28","close":13804.2793},{"date":"2021-05-31","close":14242.5107},{"date":"2021-06-01","close":13979.5723},{"date":"2021-06-02","close":13935.749},{"date":"2021-06-03","close":13979.5723},{"date":"2021-06-04","close":13716.6328},{"date":"2021-06-07","close":13760.457},{"date":"2021-06-08","close":13541.3408},{"date":"2021-06-09","close":13585.1641},{"date":"2021-06-10","close":13716.6328},{"date":"2021-06-11","close":13891.9258},{"date":"2021-06-14","close":13935.749},{"date":"2021-06-15","close":13716.6328},{"date":"2021-06-16","close":13891.9258},{"date":"2021-06-17","close":14242.5107},{"date":"2021-06-18","close":14154.8643},{"date":"2021-06-21","close":14198.6865},{"date":"2021-06-22","close":14373.9795},{"date":"2021-06-23","close":14286.333},{"date":"2021-06-24","close":15075.1494},{"date":"2021-06-25","close":14987.5039},{"date":"2021-06-28","close":15513.3799},{"date":"2021-06-29","close":15381.9111},{"date":"2021-06-30","close":15557.2041},{"date":"2021-07-01","close":15557.2041},{"date":"2021-07-02","close":15075.1494},{"date":"2021-07-05","close":15031.3262},{"date":"2021-07-06","close":15162.7959},{"date":"2021-07-07","close":14899.8574},{"date":"2021-07-08","close":14768.3887},{"date":"2021-07-09","close":14373.9795},{"date":"2021-07-12","close":14461.625},{"date":"2021-07-13","close":14111.042},{"date":"2021-07-14","close":14286.333},{"date":"2021-07-15","close":14856.0352},{"date":"2021-07-16","close":15075.1494},{"date":"2021-07-19","close":14943.6807},{"date":"2021-07-20","close":14549.2715},{"date":"2021-07-21","close":14593.0947},{"date":"2021-07-22","close":14636.918},{"date":"2021-07-23","close":14549.2715},{"date":"2021-07-26","close":14461.625},{"date":"2021-07-27","close":14505.4492},{"date":"2021-07-28","close":14505.4492},{"date":"2021-07-29","close":14373.9795},{"date":"2021-07-30","close":14330.1562},{"date":"2021-08-02","close":14286.333},{"date":"2021-08-03","close":14154.8643},{"date":"2021-08-04","close":14505.4492},{"date":"2021-08-05","close":14461.625},{"date":"2021-08-06","close":14461.625},{"date":"2021-08-09","close":14549.2715},{"date":"2021-08-10","close":14330.1562},{"date":"2021-08-11","close":14067.2178},{"date":"2021-08-12","close":14111.042},{"date":"2021-08-13","close":14067.2178},{"date":"2021-08-17","close":13190.7559},{"date":"2021-08-18","close":13409.8711},{"date":"2021-08-19","close":12664.8779},{"date":"2021-08-20","close":12401.9395},{"date":"2021-08-23","close":12577.2324},{"date":"2021-08-24","close":12971.6406},{"date":"2021-08-25","close":13015.4639},{"date":"2021-08-26","close":13278.4023},{"date":"2021-08-27","close":13453.6934},{"date":"2021-08-30","close":13497.5186},{"date":"2021-08-31","close":13760.457},{"date":"2021-09-01","close":13848.1025},{"date":"2021-09-02","close":14023.3955},{"date":"2021-09-03","close":13848.1025},{"date":"2021-09-06","close":13628.9873},{"date":"2021-09-07","close":13453.6934},{"date":"2021-09-08","close":13322.2246},{"date":"2021-09-09","close":13322.2246},{"date":"2021-09-10","close":13322.2246},{"date":"2021-09-13","close":13453.6934},{"date":"2021-09-14","close":13409.8711},{"date":"2021-09-15","close":13453.6934},{"date":"2021-09-16","close":13716.6328},{"date":"2021-09-17","close":13848.1025},{"date":"2021-09-23","close":13541.3408},{"date":"2021-09-24","close":13278.4023},{"date":"2021-09-27","close":13278.4023},{"date":"2021-09-28","close":13234.5801},{"date":"2021-09-29","close":13190.7559},{"date":"2021-09-30","close":13278.4023},{"date":"2021-10-01","close":13059.2871},{"date":"2021-10-05","close":12664.8779},{"date":"2021-10-06","close":12226.6465},{"date":"2021-10-07","close":12533.4092},{"date":"2021-10-08","close":12358.1162},{"date":"2021-10-12","close":11832.2402},{"date":"2021-10-13","close":12007.5322},{"date":"2021-10-14","close":12270.4707},{"date":"2021-10-15","close":12314.293},{"date":"2021-10-18","close":12270.4707},{"date":"2021-10-19","close":12314.293},{"date":"2021-10-20","close":12226.6465},{"date":"2021-10-21","close":12226.6465},{"date":"2021-10-22","close":12226.6465},{"date":"2021-10-25","close":12139.001},{"date":"2021-10-26","close":12182.8242},{"date":"2021-10-27","close":12182.8242},{"date":"2021-10-28","close":12182.8242},{"date":"2021-10-29","close":12401.9395},{"date":"2021-11-01","close":12270.4707},{"date":"2021-11-02","close":12358.1162},{"date":"2021-11-03","close":12095.1777},{"date":"2021-11-04","close":12270.4707},{"date":"2021-11-05","close":12139.001},{"date":"2021-11-08","close":12095.1777},{"date":"2021-11-09","close":11963.709},{"date":"2021-11-10","close":11525.4775},{"date":"2021-11-11","close":11218.7158},{"date":"2021-11-12","close":11919.8848},{"date":"2021-11-15","close":12708.7012},{"date":"2021-11-16","close":12708.7012},{"date":"2021-11-17","close":12840.1719},{"date":"2021-11-18","close":13059.2871},{"date":"2021-11-19","close":12883.9941},{"date":"2021-11-22","close":12752.5254},{"date":"2021-11-23","close":12708.7012},{"date":"2021-11-24","close":12664.8779},{"date":"2021-11-25","close":12445.7627},{"date":"2021-11-26","close":12358.1162},{"date":"2021-11-29","close":11876.0635},{"date":"2021-11-30","close":11394.0078},{"date":"2021-12-01","close":11569.3018},{"date":"2021-12-02","close":12182.8242},{"date":"2021-12-03","close":12226.6465},{"date":"2021-12-06","close":12095.1777},{"date":"2021-12-07","close":11963.709},{"date":"2021-12-08","close":12796.3486},{"date":"2021-12-09","close":12971.6406},{"date":"2021-12-10","close":12883.9941},{"date":"2021-12-13","close":12752.5254},{"date":"2021-12-14","close":12577.2324},{"date":"2021-12-15","close":12533.4092},{"date":"2021-12-16","close":12270.4707},{"date":"2021-12-17","close":12270.4707},{"date":"2021-12-20","close":11832.2402},{"date":"2021-12-21","close":11832.2402},{"date":"2021-12-22","close":11832.2402},{"date":"2021-12-23","close":12007.5322},{"date":"2021-12-24","close":11919.8848},{"date":"2021-12-27","close":11919.8848},{"date":"2021-12-28","close":11919.8848},{"date":"2021-12-29","close":12075.2656},{"date":"2021-12-30","close":12252.8438},{"date":"2022-01-03","close":14450.0},{"date":"2022-01-04","close":12874.3643},{"date":"2022-01-05","close":12652.3926},{"date":"2022-01-06","close":12519.21},{"date":"2022-01-07","close":13318.3076},{"date":"2022-01-10","close":13229.5195},{"date":"2022-01-11","close":13273.9141},{"date":"2022-01-12","close":13318.3076},{"date":"2022-01-13","close":13140.7295},{"date":"2022-01-14","close":13185.125},{"date":"2022-01-17","close":13096.3369},{"date":"2022-01-18","close":13007.5469},{"date":"2022-01-19","close":13096.3369},{"date":"2022-01-20","close":13495.8857},{"date":"2022-01-21","close":13407.0957},{"date":"2022-01-24","close":12918.7588},{"date":"2022-01-25","close":12252.8438},{"date":"2022-01-26","close":12252.8438},{"date":"2022-01-27","close":11675.7168},{"date":"2022-01-28","close":12119.6602},{"date":"2022-02-03","close":12252.8438},{"date":"2022-02-04","close":12519.21},{"date":"2022-02-07","close":12519.21},{"date":"2022-02-08","close":12519.21},{"date":"2022-02-09","close":12519.21},{"date":"2022-02-10","close":12430.4199},{"date":"2022-02-11","close":12430.4199},{"date":"2022-02-14","close":11897.6885},{"date":"2022-02-15","close":11720.1104},{"date":"2022-02-16","close":11364.9561},{"date":"2022-02-17","close":11187.3789},{"date":"2022-02-18","close":11320.5625},{"date":"2022-02-21","close":11320.5625},{"date":"2022-02-22","close":11320.5625},{"date":"2022-02-23","close":11320.5625},{"date":"2022-02-24","close":10743.4355},{"date":"2022-02-25","close":10921.0127},{"date":"2022-02-28","close":10921.0127},{"date":"2022-03-02","close":11098.5898},{"date":"2022-03-03","close":11187.3789},{"date":"2022-03-04","close":11187.3789},{"date":"2022-03-07","close":10610.252},{"date":"2022-03-08","close":10432.6748},{"date":"2022-03-10","close":10432.6748},{"date":"2022-03-11","close":10610.252},{"date":"2022-03-14","close":10388.2803},{"date":"2022-03-15","close":10388.2803},{"date":"2022-03-16","close":10388.2803},{"date":"2022-03-17","close":10388.2803},{"date":"2022-03-18","close":11498.1387},{"date":"2022-03-21","close":11498.1387},{"date":"2022-03-22","close":11498.1387},{"date":"2022-03-23","close":11498.1387},{"date":"2022-03-24","close":11542.5332},{"date":"2022-03-25","close":11453.7441},{"date":"2022-03-28","close":11498.1387},{"date":"2022-03-29","close":11498.1387},{"date":"2022-03-30","close":11542.5332},{"date":"2022-03-31","close":11542.5332},{"date":"2022-04-01","close":11808.8994},{"date":"2022-04-04","close":11675.7168},{"date":"2022-04-05","close":11720.1104},{"date":"2022-04-06","close":11631.3223},{"date":"2022-04-07","close":11808.8994},{"date":"2022-04-08","close":11675.7168},{"date":"2022-04-11","close":11586.9287},{"date":"2022-04-12","close":11453.7441},{"date":"2022-04-13","close":11498.1387},{"date":"2022-04-14","close":11542.5332},{"date":"2022-04-15","close":11631.3223},{"date":"2022-04-18","close":11720.1104},{"date":"2022-04-19","close":11808.8994},{"date":"2022-04-20","close":12297.2373},{"date":"2022-04-21","close":12430.4199},{"date":"2022-04-22","close":12252.8438},{"date":"2022-04-25","close":12075.2656},{"date":"2022-04-26","close":12075.2656},{"date":"2022-04-27","close":11897.6885},{"date":"2022-04-28","close":11897.6885},{"date":"2022-04-29","close":11897.6885},{"date":"2022-05-02","close":11675.7168},{"date":"2022-05-03","close":11764.5049},{"date":"2022-05-04","close":11764.5049},{"date":"2022-05-06","close":11498.1387},{"date":"2022-05-09","close":12450.0},{"date":"2022-05-10","close":11231.7725},{"date":"2022-05-11","close":11142.9844},{"date":"2022-05-12","close":10787.8281},{"date":"2022-05-13","close":10965.4062},{"date":"2022-05-16","close":11231.7725},{"date":"2022-05-17","close":11808.8994},{"date":"2022-05-18","close":11720.1104},{"date":"2022-05-19","close":11542.5332},{"date":"2022-05-20","close":11586.9287},{"date":"2022-05-23","close":11498.1387},{"date":"2022-05-24","close":11187.3789},{"date":"2022-05-25","close":11364.9561},{"date":"2022-05-26","close":11276.168},{"date":"2022-05-27","close":11320.5625},{"date":"2022-05-30","close":11320.5625},{"date":"2022-05-31","close":11364.9561},{"date":"2022-06-02","close":11320.5625},{"date":"2022-06-03","close":11320.5625},{"date":"2022-06-07","close":11231.7725},{"date":"2022-06-08","close":11231.7725},{"date":"2022-06-09","close":11276.168},{"date":"2022-06-10","close":11231.7725},{"date":"2022-06-13","close":10699.04},{"date":"2022-06-14","close":10610.252},{"date":"2022-06-15","close":10388.2803},{"date":"2022-06-16","close":10299.4912},{"date":"2022-06-17","close":10121.9141},{"date":"2022-06-20","close":9589.1816},{"date":"2022-06-21","close":9722.3643},{"date":"2022-06-22","close":9278.4199},{"date":"2022-06-23","close":8878.8721},{"date":"2022-06-24","close":9189.6328},{"date":"2022-06-27","close":9589.1816},{"date":"2022-06-28","close":9589.1816},{"date":"2022-06-29","close":9589.1816},{"date":"2022-06-30","close":9411.6045},{"date":"2022-07-01","close":9278.4199},{"date":"2022-07-04","close":8967.6602},{"date":"2022-07-05","close":9278.4199},{"date":"2022-07-06","close":9056.4492},{"date":"2022-07-07","close":9234.0264},{"date":"2022-07-08","close":9322.8154},{"date":"2022-07-11","close":9234.0264},{"date":"2022-07-12","close":8923.2666},{"date":"2022-07-13","close":8878.8721},{"date":"2022-07-14","close":8967.6602},{"date":"2022-07-15","close":8878.8721},{"date":"2022-07-18","close":9322.8154},{"date":"2022-07-19","close":9411.6045},{"date":"2022-07-20","close":9589.1816},{"date":"2022-07-21","close":9589.1816},{"date":"2022-07-22","close":9722.3643},{"date":"2022-07-25","close":9766.7598},{"date":"2022-07-26","close":9500.3936},{"date":"2022-07-27","close":9633.5762},{"date":"2022-07-28","close":10033.125},{"date":"2022-07-29","close":10166.3086},{"date":"2022-08-01","close":10077.5205},{"date":"2022-08-02","close":9944.3369},{"date":"2022-08-03","close":9988.7305},{"date":"2022-08-04","close":10166.3086},{"date":"2022-08-05","close":10521.4629},{"date":"2022-08-08","close":10388.2803},{"date":"2022-08-09","close":10477.0684},{"date":"2022-08-10","close":10388.2803},{"date":"2022-08-11","close":10432.6748},{"date":"2022-08-12","close":10477.0684},{"date":"2022-08-16","close":10565.8574},{"date":"2022-08-17","close":10565.8574},{"date":"2022-08-18","close":10521.4629},{"date":"2022-08-19","close":10299.4912},{"date":"2022-08-22","close":10077.5205},{"date":"2022-08-23","close":9899.9424},{"date":"2022-08-24","close":9944.3369},{"date":"2022-08-25","close":10121.9141},{"date":"2022-08-26","close":10077.5205},{"date":"2022-08-29","close":9766.7598},{"date":"2022-08-30","close":9811.1543},{"date":"2022-08-31","close":10121.9141},{"date":"2022-09-01","close":9899.9424},{"date":"2022-09-02","close":9899.9424},{"date":"2022-09-05","close":9766.7598},{"date":"2022-09-06","close":9855.5469},{"date":"2022-09-07","close":9677.9717},{"date":"2022-09-08","close":9677.9717},{"date":"2022-09-13","close":9944.3369},{"date":"2022-09-14","close":9899.9424},{"date":"2022-09-15","close":9855.5469},{"date":"2022-09-16","close":9722.3643},{"date":"2022-09-19","close":9500.3936},{"date":"2022-09-20","close":9455.998},{"date":"2022-09-21","close":9322.8154},{"date":"2022-09-22","close":9234.0264},{"date":"2022-09-23","close":9056.4492},{"date":"2022-09-26","close":8674.6582},{"date":"2022-09-27","close":8639.1436},{"date":"2022-09-28","close":8408.292},{"date":"2022-09-29","close":8408.292},{"date":"2022-09-30","close":8248.4717},{"date":"2022-10-04","close":8390.5342},{"date":"2022-10-05","close":8319.502},{"date":"2022-10-06","close":8612.5049},{"date":"2022-10-07","close":8523.7168},{"date":"2022-10-11","close":9455.998},{"date":"2022-10-12","close":9455.998},{"date":"2022-10-13","close":8843.3574},{"date":"2022-10-14","close":8878.8721},{"date":"2022-10-17","close":9012.0547},{"date":"2022-10-18","close":9056.4492},{"date":"2022-10-19","close":8967.6602},{"date":"2022-10-20","close":8852.2354},{"date":"2022-10-21","close":8772.3252},{"date":"2022-10-24","close":8861.1143},{"date":"2022-10-25","close":8861.1143},{"date":"2022-10-26","close":8967.6602},{"date":"2022-10-27","close":9145.2383},{"date":"2022-10-28","close":9012.0547},{"date":"2022-10-31","close":9145.2383},{"date":"2022-11-01","close":9056.4492},{"date":"2022-11-02","close":8923.2666},{"date":"2022-11-03","close":8923.2666},{"date":"2022-11-04","close":8878.8721},{"date":"2022-11-07","close":9012.0547},{"date":"2022-11-08","close":9189.6328},{"date":"2022-11-09","close":9189.6328},{"date":"2022-11-10","close":9100.8438},{"date":"2022-11-11","close":9278.4199},{"date":"2022-11-14","close":9145.2383},{"date":"2022-11-15","close":9278.4199},{"date":"2022-11-16","close":9278.4199},{"date":"2022-11-17","close":9100.8438},{"date":"2022-11-18","close":9100.8438},{"date":"2022-11-21","close":9056.4492},{"date":"2022-11-22","close":9056.4492},{"date":"2022-11-23","close":9100.8438},{"date":"2022-11-24","close":9189.6328},{"date":"2022-11-25","close":9278.4199},{"date":"2022-11-28","close":9145.2383},{"date":"2022-11-29","close":9278.4199},{"date":"2022-11-30","close":9367.21},{"date":"2022-12-01","close":9544.7861},{"date":"2022-12-02","close":9455.998},{"date":"2022-12-05","close":9411.6045},{"date":"2022-12-06","close":9411.6045},{"date":"2022-12-07","close":9234.0264},{"date":"2022-12-08","close":8923.2666},{"date":"2022-12-09","close":9056.4492},{"date":"2022-12-12","close":9012.0547},{"date":"2022-12-13","close":9012.0547},{"date":"2022-12-14","close":9189.6328},{"date":"2022-12-15","close":9100.8438},{"date":"2022-12-16","close":8967.6602},{"date":"2022-12-19","close":9056.4492},{"date":"2022-12-20","close":8923.2666},{"date":"2022-12-21","close":8967.6602},{"date":"2022-12-22","close":9012.0547},{"date":"2022-12-23","close":8967.6602},{"date":"2022-12-26","close":8967.6602},{"date":"2022-12-27","close":9012.0547},{"date":"2022-12-28","close":9080.1562},{"date":"2022-12-29","close":8989.3545},{"date":"2023-01-02","close":8889.4727},{"date":"2023-01-03","close":8989.3545},{"date":"2023-01-04","close":9043.8359},{"date":"2023-01-05","close":9125.5566},{"date":"2023-01-06","close":9216.3594},{"date":"2023-01-09","close":9352.5615},{"date":"2023-01-10","close":9307.1602},{"date":"2023-01-11","close":9397.9619},{"date":"2023-01-12","close":9397.9619},{"date":"2023-01-13","close":9988.1729},{"date":"2023-01-16","close":10033.5732},{"date":"2023-01-17","close":9942.7715},{"date":"2023-01-18","close":9897.3711},{"date":"2023-01-19","close":9988.1729},{"date":"2023-01-20","close":9942.7715},{"date":"2023-01-25","close":9942.7715},{"date":"2023-01-26","close":10069.8926},{"date":"2023-01-27","close":10305.9775},{"date":"2023-01-30","close":10878.0273},{"date":"2023-01-31","close":10523.9014},{"date":"2023-02-01","close":10487.5811},{"date":"2023-02-02","close":10623.7832},{"date":"2023-02-03","close":10596.543},{"date":"2023-02-06","close":10414.9395},{"date":"2023-02-07","close":10433.0996},{"date":"2023-02-08","close":10623.7832},{"date":"2023-02-09","close":10868.9473},{"date":"2023-02-10","close":10769.0664},{"date":"2023-02-13","close":10714.584},{"date":"2023-02-14","close":10605.623},{"date":"2023-02-15","close":10260.5762},{"date":"2023-02-16","close":10269.6562},{"date":"2023-02-17","close":9615.8857},{"date":"2023-02-20","close":9488.7627},{"date":"2023-02-21","close":9588.6445},{"date":"2023-02-22","close":9425.2031},{"date":"2023-02-23","close":9434.2822},{"date":"2023-02-24","close":9361.6406},{"date":"2023-02-27","close":9198.1973},{"date":"2023-02-28","close":9252.6797},{"date":"2023-03-02","close":9261.7598},{"date":"2023-03-03","close":9298.0801},{"date":"2023-03-06","close":9497.8438},{"date":"2023-03-07","close":9443.3623},{"date":"2023-03-08","close":9298.0801},{"date":"2023-03-09","close":9243.5986},{"date":"2023-03-10","close":9080.1562},{"date":"2023-03-13","close":8953.0342},{"date":"2023-03-14","close":8562.5869},{"date":"2023-03-15","close":8617.0684},{"date":"2023-03-16","close":8598.9082},{"date":"2023-03-17","close":8671.5498},{"date":"2023-03-20","close":8653.3896},{"date":"2023-03-21","close":8607.9873},{"date":"2023-03-22","close":8589.8281},{"date":"2023-03-23","close":8517.1865},{"date":"2023-03-24","close":8626.1484},{"date":"2023-03-27","close":8489.9453},{"date":"2023-03-28","close":8553.5078},{"date":"2023-03-29","close":8762.3516},{"date":"2023-03-30","close":8880.3926},{"date":"2023-03-31","close":8780.5107},{"date":"2023-04-03","close":8798.6709},{"date":"2023-04-04","close":8898.5527},{"date":"2023-04-05","close":8953.0342},{"date":"2023-04-06","close":8862.2334},{"date":"2023-04-07","close":8844.0723},{"date":"2023-04-10","close":8716.9502},{"date":"2023-04-11","close":8871.3125},{"date":"2023-04-12","close":8853.1523},{"date":"2023-04-13","close":8880.3926},{"date":"2023-04-14","close":8880.3926},{"date":"2023-04-17","close":8880.3926},{"date":"2023-04-18","close":8871.3125},{"date":"2023-04-19","close":8853.1523},{"date":"2023-04-20","close":8698.79},{"date":"2023-04-21","close":8517.1865},{"date":"2023-04-24","close":8353.7441},{"date":"2023-04-25","close":8262.9424},{"date":"2023-04-26","close":8272.0225},{"date":"2023-04-27","close":8317.4229},{"date":"2023-04-28","close":8399.1445},{"date":"2023-05-02","close":8444.5459},{"date":"2023-05-03","close":8517.1865},{"date":"2023-05-04","close":8453.626},{"date":"2023-05-08","close":8390.0645},{"date":"2023-05-09","close":8399.1445},{"date":"2023-05-10","close":8471.7861},{"date":"2023-05-11","close":8535.3467},{"date":"2023-05-12","close":8417.3047},{"date":"2023-05-15","close":8417.3047},{"date":"2023-05-16","close":8462.7061},{"date":"2023-05-17","close":8435.4648},{"date":"2023-05-18","close":8508.1064},{"date":"2023-05-19","close":8607.9873},{"date":"2023-05-22","close":8644.3096},{"date":"2023-05-23","close":8653.3896},{"date":"2023-05-24","close":8671.5498},{"date":"2023-05-25","close":8589.8281},{"date":"2023-05-26","close":8526.2666},{"date":"2023-05-30","close":8617.0684},{"date":"2023-05-31","close":8535.3467},{"date":"2023-06-01","close":8607.9873},{"date":"2023-06-02","close":8598.9082},{"date":"2023-06-05","close":8626.1484},{"date":"2023-06-07","close":8607.9873},{"date":"2023-06-08","close":8598.9082},{"date":"2023-06-09","close":8598.9082},{"date":"2023-06-12","close":8571.668},{"date":"2023-06-13","close":8544.4277},{"date":"2023-06-14","close":8417.3047},{"date":"2023-06-15","close":8353.7441},{"date":"2023-06-16","close":8362.8242},{"date":"2023-06-19","close":8317.4229},{"date":"2023-06-20","close":8526.2666},{"date":"2023-06-21","close":8417.3047},{"date":"2023-06-22","close":8380.9844},{"date":"2023-06-23","close":8344.6641},{"date":"2023-06-26","close":8290.1826},{"date":"2023-06-27","close":8353.7441},{"date":"2023-06-28","close":8326.5029},{"date":"2023-06-29","close":8317.4229},{"date":"2023-06-30","close":8317.4229},{"date":"2023-07-03","close":8299.2637},{"date":"2023-07-04","close":8380.9844},{"date":"2023-07-05","close":8335.583},{"date":"2023-07-06","close":8199.3818},{"date":"2023-07-07","close":8108.5796},{"date":"2023-07-10","close":7954.2163},{"date":"2023-07-11","close":7990.5376},{"date":"2023-07-12","close":7990.5376},{"date":"2023-07-13","close":8026.8574},{"date":"2023-07-14","close":8235.7012},{"date":"2023-07-17","close":8217.541},{"date":"2023-07-18","close":8063.1792},{"date":"2023-07-19","close":8008.6982},{"date":"2023-07-20","close":8035.938},{"date":"2023-07-21","close":7963.2979},{"date":"2023-07-24","close":7799.8545},{"date":"2023-07-25","close":7699.9727},{"date":"2023-07-26","close":7409.4077},{"date":"2023-07-27","close":7636.4111},{"date":"2023-07-28","close":7636.4111},{"date":"2023-07-31","close":7836.1743},{"date":"2023-08-01","close":7863.416},{"date":"2023-08-02","close":7709.0527},{"date":"2023-08-03","close":7709.0527},{"date":"2023-08-04","close":7763.5332},{"date":"2023-08-07","close":7763.5332},{"date":"2023-08-08","close":7745.373},{"date":"2023-08-09","close":7745.373},{"date":"2023-08-10","close":7808.9346},{"date":"2023-08-11","close":7836.1743},{"date":"2023-08-14","close":7718.1328},{"date":"2023-08-16","close":7527.4497},{"date":"2023-08-17","close":7472.9688},{"date":"2023-08-18","close":7373.0869},{"date":"2023-08-21","close":7373.0869},{"date":"2023-08-22","close":7309.5259},{"date":"2023-08-23","close":7300.4458},{"date":"2023-08-24","close":7300.4458},{"date":"2023-08-25","close":7300.4458},{"date":"2023-08-28","close":7391.2471},{"date":"2023-08-29","close":7463.8887},{"date":"2023-08-30","close":7491.1289},{"date":"2023-08-31","close":7454.8086},{"date":"2023-09-01","close":7391.2471},{"date":"2023-09-04","close":7354.9263},{"date":"2023-09-05","close":7364.0073},{"date":"2023-09-06","close":7255.0449},{"date":"2023-09-07","close":7236.8843},{"date":"2023-09-08","close":7236.8843},{"date":"2023-09-11","close":7245.9648},{"date":"2023-09-12","close":7245.9648},{"date":"2023-09-13","close":7245.9648},{"date":"2023-09-14","close":7291.3657},{"date":"2023-09-15","close":7591.0103},{"date":"2023-09-18","close":7491.1289},{"date":"2023-09-19","close":7400.3271},{"date":"2023-09-20","close":7282.2852},{"date":"2023-09-21","close":7137.0029},{"date":"2023-09-22","close":7173.3237},{"date":"2023-09-25","close":7091.6021},{"date":"2023-09-26","close":7082.522},{"date":"2023-09-27","close":7091.6021},{"date":"2023-10-04","close":6819.1973},{"date":"2023-10-05","close":6909.999},{"date":"2023-10-06","close":7082.522},{"date":"2023-10-10","close":6991.7202},{"date":"2023-10-11","close":7064.3613},{"date":"2023-10-12","close":7064.3613},{"date":"2023-10-13","close":7055.2812},{"date":"2023-10-16","close":6982.6401},{"date":"2023-10-17","close":7037.1211},{"date":"2023-10-18","close":7009.8809},{"date":"2023-10-19","close":6837.3579},{"date":"2023-10-20","close":6628.5142},{"date":"2023-10-23","close":6555.873},{"date":"2023-10-24","close":6637.5942},{"date":"2023-10-25","close":6673.9146},{"date":"2023-10-26","close":6465.0713},{"date":"2023-10-27","close":6537.7129},{"date":"2023-10-30","close":6555.873},{"date":"2023-10-31","close":6455.9912},{"date":"2023-11-01","close":6483.2314},{"date":"2023-11-02","close":6628.5142},{"date":"2023-11-03","close":6692.0757},{"date":"2023-11-06","close":6810.1172},{"date":"2023-11-07","close":6719.3154},{"date":"2023-11-08","close":6782.877},{"date":"2023-11-09","close":6791.957},{"date":"2023-11-10","close":6810.1172},{"date":"2023-11-13","close":6928.1597},{"date":"2023-11-14","close":7018.9609},{"date":"2023-11-15","close":7046.2017},{"date":"2023-11-16","close":7127.9229},{"date":"2023-11-17","close":7191.4839},{"date":"2023-11-20","close":7264.1255},{"date":"2023-11-21","close":7445.728},{"date":"2023-11-22","close":7745.373},{"date":"2023-11-23","close":7718.1328},{"date":"2023-11-24","close":7718.1328},{"date":"2023-11-27","close":7618.2515},{"date":"2023-11-28","close":7581.9307},{"date":"2023-11-29","close":7482.0488},{"date":"2023-11-30","close":7418.4878},{"date":"2023-12-01","close":7391.2471},{"date":"2023-12-04","close":7354.9263},{"date":"2023-12-05","close":7318.606},{"date":"2023-12-06","close":7409.4077},{"date":"2023-12-07","close":7409.4077},{"date":"2023-12-08","close":7391.2471},{"date":"2023-12-11","close":7491.1289},{"date":"2023-12-12","close":7445.728},{"date":"2023-12-13","close":7382.167},{"date":"2023-12-14","close":7245.9648},{"date":"2023-12-15","close":7409.4077},{"date":"2023-12-18","close":7354.9263},{"date":"2023-12-19","close":7309.5259},{"date":"2023-12-20","close":7400.3271},{"date":"2023-12-21","close":7327.6865},{"date":"2023-12-22","close":7291.3657},{"date":"2023-12-26","close":7282.2852},{"date":"2023-12-27","close":7464.459},{"date":"2023-12-28","close":7529.855},{"date":"2024-01-02","close":7529.855},{"date":"2024-01-03","close":7492.4858},{"date":"2024-01-04","close":7492.4858},{"date":"2024-01-05","close":7455.1167},{"date":"2024-01-08","close":7427.0903},{"date":"2024-01-09","close":7427.0903},{"date":"2024-01-10","close":7371.0366},{"date":"2024-01-11","close":7324.3257},{"date":"2024-01-12","close":7268.2715},{"date":"2024-01-15","close":7034.7158},{"date":"2024-01-16","close":7202.876},{"date":"2024-01-17","close":7016.0308},{"date":"2024-01-18","close":7034.7158},{"date":"2024-01-19","close":7090.769},{"date":"2024-01-22","close":6997.3467},{"date":"2024-01-23","close":6997.3467},{"date":"2024-01-24","close":7006.6885},{"date":"2024-01-25","close":7025.3735},{"date":"2024-01-26","close":7025.3735},{"date":"2024-01-29","close":7184.1914},{"date":"2024-01-30","close":7296.2983},{"date":"2024-01-31","close":7277.6143},{"date":"2024-02-01","close":7501.8281},{"date":"2024-02-02","close":7613.9351},{"date":"2024-02-05","close":7754.0688},{"date":"2024-02-06","close":7604.5928},{"date":"2024-02-07","close":7613.9351},{"date":"2024-02-08","close":7679.3311},{"date":"2024-02-13","close":7754.0688},{"date":"2024-02-14","close":7660.646},{"date":"2024-02-15","close":7595.2505},{"date":"2024-02-16","close":7641.9619},{"date":"2024-02-19","close":7800.7803},{"date":"2024-02-20","close":7698.0151},{"date":"2024-02-21","close":7669.9888},{"date":"2024-02-22","close":7669.9888},{"date":"2024-02-23","close":7838.1494},{"date":"2024-02-26","close":7539.1973},{"date":"2024-02-27","close":7427.0903},{"date":"2024-02-28","close":7567.2236},{"date":"2024-02-29","close":7427.0903},{"date":"2024-03-04","close":7371.0366},{"date":"2024-03-05","close":7333.6675},{"date":"2024-03-06","close":7286.9565},{"date":"2024-03-07","close":7221.5605},{"date":"2024-03-08","close":7202.876},{"date":"2024-03-11","close":7212.2183},{"date":"2024-03-12","close":7221.5605},{"date":"2024-03-13","close":7184.1914},{"date":"2024-03-14","close":7221.5605},{"date":"2024-03-15","close":7221.5605},{"date":"2024-03-18","close":7221.5605},{"date":"2024-03-19","close":7184.1914},{"date":"2024-03-20","close":7230.9028},{"date":"2024-03-21","close":7286.9565},{"date":"2024-03-22","close":7286.9565},{"date":"2024-03-25","close":7277.6143},{"date":"2024-03-26","close":7286.9565},{"date":"2024-03-27","close":7286.9565},{"date":"2024-03-28","close":7296.2983},{"date":"2024-03-29","close":7258.9292},{"date":"2024-04-01","close":7277.6143},{"date":"2024-04-02","close":7230.9028},{"date":"2024-04-03","close":7212.2183},{"date":"2024-04-04","close":7221.5605},{"date":"2024-04-05","close":7193.5337},{"date":"2024-04-08","close":7156.1646},{"date":"2024-04-09","close":7109.4536},{"date":"2024-04-11","close":7100.1113},{"date":"2024-04-12","close":7072.0845},{"date":"2024-04-15","close":7053.3999},{"date":"2024-04-16","close":6931.9507},{"date":"2024-04-17","close":6931.9507},{"date":"2024-04-18","close":6922.6084},{"date":"2024-04-19","close":6847.8706},{"date":"2024-04-22","close":6847.8706},{"date":"2024-04-23","close":6847.8706},{"date":"2024-04-24","close":6959.9775},{"date":"2024-04-25","close":6913.2661},{"date":"2024-04-26","close":6950.6353},{"date":"2024-04-29","close":6969.3193},{"date":"2024-04-30","close":6969.3193},{"date":"2024-05-02","close":7212.2183},{"date":"2024-05-03","close":7137.4805},{"date":"2024-05-07","close":7146.8228},{"date":"2024-05-08","close":7146.8228},{"date":"2024-05-09","close":7146.8228},{"date":"2024-05-10","close":7202.876},{"date":"2024-05-13","close":7184.1914},{"date":"2024-05-14","close":7146.8228},{"date":"2024-05-16","close":7193.5337},{"date":"2024-05-17","close":7305.6406},{"date":"2024-05-20","close":7258.9292},{"date":"2024-05-21","close":7240.2451},{"date":"2024-05-22","close":7230.9028},{"date":"2024-05-23","close":7165.5068},{"date":"2024-05-24","close":7156.1646},{"date":"2024-05-27","close":7128.1382},{"date":"2024-05-28","close":7128.1382},{"date":"2024-05-29","close":7034.7158},{"date":"2024-05-30","close":6931.9507},{"date":"2024-05-31","close":6922.6084},{"date":"2024-06-03","close":7016.0308},{"date":"2024-06-04","close":7006.6885},{"date":"2024-06-05","close":7025.3735},{"date":"2024-06-07","close":7044.0576},{"date":"2024-06-10","close":7025.3735},{"date":"2024-06-11","close":6988.0044},{"date":"2024-06-12","close":6950.6353},{"date":"2024-06-13","close":6969.3193},{"date":"2024-06-14","close":6969.3193},{"date":"2024-06-17","close":6894.5815},{"date":"2024-06-18","close":6941.293},{"date":"2024-06-19","close":6931.9507},{"date":"2024-06-20","close":6978.6621},{"date":"2024-06-21","close":7006.6885},{"date":"2024-06-24","close":7016.0308},{"date":"2024-06-25","close":7034.7158},{"date":"2024-06-26","close":6941.293},{"date":"2024-06-27","close":6950.6353},{"date":"2024-06-28","close":6997.3467},{"date":"2024-07-01","close":7081.4268},{"date":"2024-07-02","close":7137.4805},{"date":"2024-07-03","close":7427.0903},{"date":"2024-07-04","close":7436.4326},{"date":"2024-07-05","close":7389.7212},{"date":"2024-07-08","close":7389.7212},{"date":"2024-07-09","close":7427.0903},{"date":"2024-07-10","close":7483.1436},{"date":"2024-07-11","close":7651.3042},{"date":"2024-07-12","close":7576.5664},{"date":"2024-07-15","close":7613.9351},{"date":"2024-07-16","close":7613.9351},{"date":"2024-07-17","close":7613.9351},{"date":"2024-07-18","close":7473.8018},{"date":"2024-07-19","close":7427.0903},{"date":"2024-07-22","close":7268.2715},{"date":"2024-07-23","close":7314.9829},{"date":"2024-07-24","close":7193.5337},{"date":"2024-07-25","close":7128.1382},{"date":"2024-07-26","close":7165.5068},{"date":"2024-07-29","close":7202.876},{"date":"2024-07-30","close":7118.7954},{"date":"2024-07-31","close":7118.7954},{"date":"2024-08-01","close":7156.1646},{"date":"2024-08-02","close":6969.3193},{"date":"2024-08-05","close":6091.1484},{"date":"2024-08-06","close":6259.3086},{"date":"2024-08-07","close":6287.3354},{"date":"2024-08-08","close":6371.4155},{"date":"2024-08-09","close":6436.8115},{"date":"2024-08-12","close":6464.8379},{"date":"2024-08-13","close":6418.127},{"date":"2024-08-14","close":6511.5493},{"date":"2024-08-16","close":6604.9717},{"date":"2024-08-19","close":6586.2876},{"date":"2024-08-20","close":6567.6025},{"date":"2024-08-21","close":6567.6025},{"date":"2024-08-22","close":6474.1802},{"date":"2024-08-23","close":6464.8379},{"date":"2024-08-26","close":6334.0469},{"date":"2024-08-27","close":6343.3892},{"date":"2024-08-28","close":6249.9663},{"date":"2024-08-29","close":6240.624},{"date":"2024-08-30","close":6249.9663},{"date":"2024-09-02","close":6306.02},{"date":"2024-09-03","close":6324.7041},{"date":"2024-09-04","close":6053.7793},{"date":"2024-09-05","close":6044.437},{"date":"2024-09-06","close":5941.6724},{"date":"2024-09-09","close":5988.3833},{"date":"2024-09-10","close":5932.3301},{"date":"2024-09-11","close":5829.5649},{"date":"2024-09-12","close":5988.3833},{"date":"2024-09-13","close":6063.1211},{"date":"2024-09-19","close":6119.1748},{"date":"2024-09-20","close":6044.437},{"date":"2024-09-23","close":6072.4634},{"date":"2024-09-24","close":6147.2017},{"date":"2024-09-25","close":6119.1748},{"date":"2024-09-26","close":6193.9131},{"date":"2024-09-27","close":6193.9131},{"date":"2024-09-30","close":6109.8325},{"date":"2024-10-02","close":6007.0679},{"date":"2024-10-04","close":6072.4634},{"date":"2024-10-07","close":6100.4902},{"date":"2024-10-08","close":6025.752},{"date":"2024-10-10","close":6390.1001},{"date":"2024-10-11","close":6259.3086},{"date":"2024-10-14","close":6455.4961},{"date":"2024-10-15","close":6632.999},{"date":"2024-10-16","close":6801.1592},{"date":"2024-10-17","close":6689.0522},{"date":"2024-10-18","close":6539.5762},{"date":"2024-10-21","close":6418.127},{"date":"2024-10-22","close":6418.127},{"date":"2024-10-23","close":6408.7847},{"date":"2024-10-24","close":6324.7041},{"date":"2024-10-25","close":6259.3086},{"date":"2024-10-28","close":6259.3086},{"date":"2024-10-29","close":6287.3354},{"date":"2024-10-30","close":6277.9927},{"date":"2024-10-31","close":6259.3086},{"date":"2024-11-01","close":6203.2549},{"date":"2024-11-04","close":6268.6509},{"date":"2024-11-05","close":6315.3618},{"date":"2024-11-06","close":6259.3086},{"date":"2024-11-07","close":6193.9131},{"date":"2024-11-08","close":6156.5439},{"date":"2024-11-11","close":5979.041},{"date":"2024-11-12","close":5792.1963},{"date":"2024-11-13","close":5539.9556},{"date":"2024-11-14","close":5483.9014},{"date":"2024-11-15","close":5567.9819},{"date":"2024-11-18","close":5586.6665},{"date":"2024-11-19","close":5642.7202},{"date":"2024-11-20","close":5586.6665},{"date":"2024-11-21","close":5577.3242},{"date":"2024-11-22","close":5670.7466},{"date":"2024-11-25","close":5680.0889},{"date":"2024-11-26","close":5726.8003},{"date":"2024-11-27","close":5736.1426},{"date":"2024-11-28","close":5726.8003},{"date":"2024-11-29","close":5539.9556},{"date":"2024-12-02","close":5437.1909},{"date":"2024-12-03","close":5530.6128},{"date":"2024-12-04","close":5418.5059},{"date":"2024-12-05","close":5353.1104},{"date":"2024-12-06","close":5278.3721},{"date":"2024-12-09","close":4951.3936},{"date":"2024-12-10","close":5156.9229},{"date":"2024-12-11","close":5362.4526},{"date":"2024-12-12","close":5362.4526},{"date":"2024-12-13","close":5418.5059},{"date":"2024-12-16","close":5483.9014},{"date":"2024-12-17","close":5474.5596},{"date":"2024-12-18","close":5474.5596},{"date":"2024-12-19","close":5362.4526},{"date":"2024-12-20","close":5343.7681},{"date":"2024-12-23","close":5409.1636},{"date":"2024-12-24","close":5521.2705},{"date":"2024-12-26","close":5493.2441},{"date":"2024-12-27","close":5556.3848},{"date":"2024-12-30","close":5546.6704},{"date":"2025-01-02","close":5546.6704},{"date":"2025-01-03","close":5614.6685},{"date":"2025-01-06","close":5711.8081},{"date":"2025-01-07","close":5711.8081},{"date":"2025-01-08","close":5740.9497},{"date":"2025-01-09","close":5808.9478},{"date":"2025-01-10","close":5808.9478},{"date":"2025-01-13","close":5721.522},{"date":"2025-01-14","close":5692.3799},{"date":"2025-01-15","close":5663.2383},{"date":"2025-01-16","close":5672.9521},{"date":"2025-01-17","close":5682.666},{"date":"2025-01-20","close":5711.8081},{"date":"2025-01-21","close":5731.2358},{"date":"2025-01-22","close":5799.2334},{"date":"2025-01-23","close":5692.3799},{"date":"2025-01-24","close":5731.2358},{"date":"2025-01-31","close":5663.2383},{"date":"2025-02-03","close":5566.0986},{"date":"2025-02-04","close":5556.3848},{"date":"2025-02-05","close":5604.9546},{"date":"2025-02-06","close":5595.2402},{"date":"2025-02-07","close":5595.2402},{"date":"2025-02-10","close":5585.5264},{"date":"2025-02-11","close":5595.2402},{"date":"2025-02-12","close":5643.8101},{"date":"2025-02-13","close":5672.9521},{"date":"2025-02-14","close":5702.0938},{"date":"2025-02-17","close":5974.085},{"date":"2025-02-18","close":6187.792},{"date":"2025-02-19","close":6119.7944},{"date":"2025-02-20","close":5983.7988},{"date":"2025-02-21","close":5974.085},{"date":"2025-02-24","close":6003.2266},{"date":"2025-02-25","close":6022.6548},{"date":"2025-02-26","close":6022.6548},{"date":"2025-02-27","close":6042.0825},{"date":"2025-02-28","close":5964.3711},{"date":"2025-03-04","close":5847.8032},{"date":"2025-03-05","close":6216.9336},{"date":"2025-03-06","close":6071.2246},{"date":"2025-03-07","close":6168.3643},{"date":"2025-03-10","close":6139.2222},{"date":"2025-03-11","close":6255.7896},{"date":"2025-03-12","close":6333.5015},{"date":"2025-03-13","close":6275.2178},{"date":"2025-03-14","close":6284.9316},{"date":"2025-03-17","close":6323.7876},{"date":"2025-03-18","close":6479.2109},{"date":"2025-03-19","close":6644.3481},{"date":"2025-03-20","close":6498.6387},{"date":"2025-03-21","close":6411.2129},{"date":"2025-03-24","close":6450.0688},{"date":"2025-03-25","close":6323.7876},{"date":"2025-03-26","close":6362.6431},{"date":"2025-03-27","close":6246.0757},{"date":"2025-03-28","close":6158.6499},{"date":"2025-03-31","close":6003.2266},{"date":"2025-04-01","close":6090.6523},{"date":"2025-04-02","close":5857.5176},{"date":"2025-04-03","close":5789.5195},{"date":"2025-04-04","close":5760.3779},{"date":"2025-04-07","close":5488.3867},{"date":"2025-04-08","close":5556.3848},{"date":"2025-04-09","close":5575.8125},{"date":"2025-04-10","close":5702.0938},{"date":"2025-04-11","close":5740.9497},{"date":"2025-04-14","close":5974.085},{"date":"2025-04-15","close":5983.7988},{"date":"2025-04-16","close":5944.9429},{"date":"2025-04-17","close":5964.3711},{"date":"2025-04-18","close":5983.7988},{"date":"2025-04-21","close":6119.7944},{"date":"2025-04-22","close":6129.5083},{"date":"2025-04-23","close":6294.6455},{"date":"2025-04-24","close":6110.0801},{"date":"2025-04-25","close":6401.499},{"date":"2025-04-28","close":6362.6431},{"date":"2025-04-29","close":6352.9292},{"date":"2025-04-30","close":6304.3594},{"date":"2025-05-02","close":6197.5059},{"date":"2025-05-07","close":6265.5034},{"date":"2025-05-08","close":6139.2222},{"date":"2025-05-09","close":6139.2222},{"date":"2025-05-12","close":6294.6455},{"date":"2025-05-13","close":6323.7876},{"date":"2025-05-14","close":6343.2153},{"date":"2025-05-15","close":6343.2153},{"date":"2025-05-16","close":6362.6431},{"date":"2025-05-19","close":6207.2197},{"date":"2025-05-20","close":6246.0757},{"date":"2025-05-21","close":6440.355},{"date":"2025-05-22","close":6654.062},{"date":"2025-05-23","close":6702.6318},{"date":"2025-05-26","close":6945.481},{"date":"2025-05-27","close":6858.0552},{"date":"2025-05-28","close":7091.1899},{"date":"2025-05-29","close":7314.6113},{"date":"2025-05-30","close":7188.3296},{"date":"2025-06-02","close":7062.0483},{"date":"2025-06-04","close":7207.7578},{"date":"2025-06-05","close":7159.188},{"date":"2025-06-09","close":7664.314},{"date":"2025-06-10","close":7450.6064},{"date":"2025-06-11","close":7635.1719},{"date":"2025-06-12","close":7625.458},{"date":"2025-06-13","close":7334.0391},{"date":"2025-06-16","close":7674.0278},{"date":"2025-06-17","close":7596.3159},{"date":"2025-06-18","close":7567.1743},{"date":"2025-06-19","close":7664.314},{"date":"2025-06-20","close":7683.7417},{"date":"2025-06-23","close":7586.6021},{"date":"2025-06-24","close":7819.7373},{"date":"2025-06-25","close":7800.3091},{"date":"2025-06-26","close":7625.458},{"date":"2025-06-27","close":7606.0298},{"date":"2025-06-30","close":7499.1763},{"date":"2025-07-01","close":7742.0254},{"date":"2025-07-02","close":7693.4556},{"date":"2025-07-03","close":7644.8857},{"date":"2025-07-04","close":7567.1743},{"date":"2025-07-07","close":7382.6089},{"date":"2025-07-08","close":7479.7485},{"date":"2025-07-09","close":8082.0142},{"date":"2025-07-10","close":8082.0142},{"date":"2025-07-11","close":8062.5859},{"date":"2025-07-14","close":8130.584},{"date":"2025-07-15","close":8159.7256},{"date":"2025-07-16","close":7907.1626},{"date":"2025-07-17","close":8150.0117},{"date":"2025-07-18","close":7965.4463},{"date":"2025-07-21","close":8082.0142},{"date":"2025-07-22","close":8004.3022},{"date":"2025-07-23","close":7955.7324},{"date":"2025-07-24","close":7887.7349},{"date":"2025-07-25","close":7761.4531},{"date":"2025-07-28","close":7479.7485},{"date":"2025-07-29","close":7479.7485},{"date":"2025-07-30","close":7479.7485},{"date":"2025-07-31","close":7538.0322},{"date":"2025-08-01","close":7188.3296},{"date":"2025-08-04","close":7411.751},{"date":"2025-08-05","close":7489.4624},{"date":"2025-08-06","close":7547.7461},{"date":"2025-08-07","close":7576.8882},{"date":"2025-08-08","close":7586.6021},{"date":"2025-08-11","close":7654.5996},{"date":"2025-08-12","close":7732.3115},{"date":"2025-08-13","close":7965.4463},{"date":"2025-08-14","close":7790.5952},{"date":"2025-08-18","close":7674.0278},{"date":"2025-08-19","close":7654.5996},{"date":"2025-08-20","close":7557.46},{"date":"2025-08-21","close":7625.458},{"date":"2025-08-22","close":7693.4556},{"date":"2025-08-25","close":7839.165},{"date":"2025-08-26","close":7965.4463},{"date":"2025-08-27","close":7926.5908},{"date":"2025-08-28","close":7955.7324},{"date":"2025-08-29","close":7936.3047},{"date":"2025-09-01","close":8033.4443},{"date":"2025-09-02","close":7878.021},{"date":"2025-09-03","close":7955.7324},{"date":"2025-09-04","close":7955.7324},{"date":"2025-09-05","close":8208.2959},{"date":"2025-09-08","close":8014.0161},{"date":"2025-09-09","close":8227.7236},{"date":"2025-09-10","close":8354.0049},{"date":"2025-09-11","close":8276.293},{"date":"2025-09-12","close":8208.2959},{"date":"2025-09-15","close":8120.8696},{"date":"2025-09-16","close":8023.73},{"date":"2025-09-17","close":8033.4443},{"date":"2025-09-18","close":8140.2979},{"date":"2025-09-19","close":8430.0},{"date":"2025-09-22","close":8120.8696},{"date":"2025-09-23","close":8179.1533},{"date":"2025-09-24","close":8159.7256},{"date":"2025-09-25","close":8334.5771},{"date":"2025-09-26","close":7916.8765},{"date":"2025-09-29","close":7800.3091},{"date":"2025-09-30","close":7848.8789},{"date":"2025-10-01","close":7916.8765},{"date":"2025-10-02","close":7975.1606},{"date":"2025-10-10","close":7625.458},{"date":"2025-10-13","close":7479.7485},{"date":"2025-10-14","close":7392.3228},{"date":"2025-10-15","close":7557.46},{"date":"2025-10-16","close":7508.8906},{"date":"2025-10-17","close":7285.4692},{"date":"2025-10-20","close":7363.1812},{"date":"2025-10-21","close":7188.3296},{"date":"2025-10-22","close":7353.4668},{"date":"2025-10-23","close":7343.7529},{"date":"2025-10-24","close":7285.4692},{"date":"2025-10-27","close":7440.8926},{"date":"2025-10-28","close":7450.6064},{"date":"2025-10-29","close":7450.6064},{"date":"2025-10-30","close":7285.4692},{"date":"2025-10-31","close":7139.7598},{"date":"2025-11-03","close":6945.481},{"date":"2025-11-04","close":6935.7666},{"date":"2025-11-05","close":6896.9111},{"date":"2025-11-06","close":7042.6201},{"date":"2025-11-07","close":6974.6226},{"date":"2025-11-10","close":7314.6113},{"date":"2025-11-11","close":7363.1812},{"date":"2025-11-12","close":7479.7485},{"date":"2025-11-13","close":7615.7441},{"date":"2025-11-14","close":7285.4692},{"date":"2025-11-17","close":7266.0415},{"date":"2025-11-18","close":7042.6201},{"date":"2025-11-19","close":6984.3364},{"date":"2025-11-20","close":7120.332},{"date":"2025-11-21","close":6994.0508},{"date":"2025-11-24","close":7120.332},{"date":"2025-11-25","close":7052.3345},{"date":"2025-11-26","close":7120.332},{"date":"2025-11-27","close":7149.4741},{"date":"2025-11-28","close":7188.3296},{"date":"2025-12-01","close":7188.3296},{"date":"2025-12-02","close":7372.895},{"date":"2025-12-03","close":7538.0322},{"date":"2025-12-04","close":7314.6113},{"date":"2025-12-05","close":7421.4648},{"date":"2025-12-08","close":7334.0391},{"date":"2025-12-09","close":7499.1763},{"date":"2025-12-10","close":7479.7485},{"date":"2025-12-11","close":7848.8789},{"date":"2025-12-12","close":8480.2861},{"date":"2025-12-15","close":8295.7207},{"date":"2025-12-16","close":7946.0186},{"date":"2025-12-17","close":8082.0142},{"date":"2025-12-18","close":8218.0098},{"date":"2025-12-19","close":8373.4326},{"date":"2025-12-22","close":8674.5654},{"date":"2025-12-23","close":8499.7139},{"date":"2025-12-24","close":8354.0049},{"date":"2025-12-26","close":8490.0},{"date":"2025-12-29","close":8650.0},{"date":"2025-12-30","close":8390.0},{"date":"2026-01-02","close":8260.0},{"date":"2026-01-05","close":8220.0},{"date":"2026-01-06","close":8250.0},{"date":"2026-01-07","close":8030.0},{"date":"2026-01-08","close":7940.0},{"date":"2026-01-09","close":8410.0},{"date":"2026-01-12","close":8270.0},{"date":"2026-01-13","close":8060.0},{"date":"2026-01-14","close":8220.0},{"date":"2026-01-15","close":8460.0},{"date":"2026-01-16","close":8250.0},{"date":"2026-01-19","close":8250.0},{"date":"2026-01-20","close":8240.0},{"date":"2026-01-21","close":8070.0},{"date":"2026-01-22","close":8000.0},{"date":"2026-01-23","close":8230.0},{"date":"2026-01-26","close":8420.0},{"date":"2026-01-27","close":8420.0},{"date":"2026-01-28","close":8300.0},{"date":"2026-01-29","close":8340.0},{"date":"2026-01-30","close":8300.0},{"date":"2026-02-02","close":8290.0},{"date":"2026-02-03","close":8360.0},{"date":"2026-02-04","close":8650.0},{"date":"2026-02-05","close":8550.0},{"date":"2026-02-06","close":8090.0},{"date":"2026-02-09","close":8320.0},{"date":"2026-02-10","close":8440.0},{"date":"2026-02-11","close":8470.0},{"date":"2026-02-12","close":8540.0},{"date":"2026-02-13","close":8420.0},{"date":"2026-02-19","close":8460.0},{"date":"2026-02-20","close":8400.0},{"date":"2026-02-23","close":8700.0},{"date":"2026-02-24","close":8590.0},{"date":"2026-02-25","close":8870.0},{"date":"2026-02-26","close":8710.0},{"date":"2026-02-27","close":8490.0},{"date":"2026-03-03","close":8100.0},{"date":"2026-03-04","close":7210.0},{"date":"2026-03-05","close":7570.0},{"date":"2026-03-06","close":7700.0},{"date":"2026-03-09","close":7300.0},{"date":"2026-03-10","close":7390.0},{"date":"2026-03-11","close":7620.0},{"date":"2026-03-12","close":7470.0},{"date":"2026-03-13","close":7350.0},{"date":"2026-03-16","close":7270.0},{"date":"2026-03-17","close":7410.0},{"date":"2026-03-18","close":7450.0},{"date":"2026-03-19","close":7330.0},{"date":"2026-03-20","close":7620.0},{"date":"2026-03-23","close":7170.0},{"date":"2026-03-24","close":7290.0},{"date":"2026-03-25","close":7510.0},{"date":"2026-03-26","close":7400.0},{"date":"2026-03-27","close":7390.0},{"date":"2026-03-30","close":7200.0},{"date":"2026-03-31","close":7160.0},{"date":"2026-04-01","close":7530.0},{"date":"2026-04-02","close":7240.0},{"date":"2026-04-03","close":7190.0},{"date":"2026-04-06","close":7140.0},{"date":"2026-04-07","close":7240.0},{"date":"2026-04-08","close":7680.0},{"date":"2026-04-09","close":7680.0},{"date":"2026-04-10","close":7610.0},{"date":"2026-04-13","close":7600.0},{"date":"2026-04-14","close":7700.0},{"date":"2026-04-15","close":7740.0},{"date":"2026-04-16","close":7820.0},{"date":"2026-04-17","close":7720.0},{"date":"2026-04-20","close":7670.0},{"date":"2026-04-21","close":7650.0},{"date":"2026-04-22","close":7680.0},{"date":"2026-04-23","close":7750.0},{"date":"2026-04-24","close":7860.0},{"date":"2026-04-27","close":8400.0},{"date":"2026-04-28","close":8000.0},{"date":"2026-04-29","close":8140.0},{"date":"2026-04-30","close":8050.0},{"date":"2026-05-04","close":8040.0},{"date":"2026-05-06","close":7840.0},{"date":"2026-05-07","close":7750.0},{"date":"2026-05-08","close":7970.0},{"date":"2026-05-11","close":7580.0},{"date":"2026-05-12","close":7400.0},{"date":"2026-05-13","close":7470.0},{"date":"2026-05-14","close":7400.0},{"date":"2026-05-15","close":7320.0},{"date":"2026-05-18","close":7180.0},{"date":"2026-05-19","close":7100.0},{"date":"2026-05-20","close":6940.0},{"date":"2026-05-21","close":6890.0},{"date":"2026-05-22","close":7090.0},{"date":"2026-05-26","close":7210.0},{"date":"2026-05-27","close":6820.0},{"date":"2026-05-28","close":6830.0},{"date":"2026-05-29","close":6700.0},{"date":"2026-06-01","close":6360.0},{"date":"2026-06-02","close":6400.0},{"date":"2026-06-04","close":6500.0},{"date":"2026-06-05","close":6240.0},{"date":"2026-06-08","close":5950.0},{"date":"2026-06-09","close":6200.0},{"date":"2026-06-10","close":6100.0},{"date":"2026-06-11","close":6160.0},{"date":"2026-06-12","close":6290.0},{"date":"2026-06-15","close":6310.0},{"date":"2026-06-16","close":6300.0},{"date":"2026-06-17","close":6350.0},{"date":"2026-06-18","close":6080.0},{"date":"2026-06-19","close":5850.0},{"date":"2026-06-22","close":5700.0},{"date":"2026-06-23","close":5450.0},{"date":"2026-06-24","close":5640.0},{"date":"2026-06-25","close":6350.0},{"date":"2026-06-26","close":6330.0},{"date":"2026-06-29","close":6230.0},{"date":"2026-06-30","close":6240.0},{"date":"2026-07-01","close":6380.0},{"date":"2026-07-02","close":6190.0},{"date":"2026-07-03","close":6320.0},{"date":"2026-07-06","close":6400.0},{"date":"2026-07-07","close":6440.0},{"date":"2026-07-08","close":6390.0},{"date":"2026-07-09","close":6390.0},{"date":"2026-07-10","close":6420.0},{"date":"2026-07-13","close":6280.0},{"date":"2026-07-14","close":6390.0},{"date":"2026-07-15","close":6390.0},{"date":"2026-07-16","close":6380.0},{"date":"2026-07-20","close":6160.0},{"date":"2026-07-21","close":6330.0},{"date":"2026-07-22","close":6160.0},{"date":"2026-07-23","close":6280.0},{"date":"2026-07-24","close":6210.0},{"date":"2026-07-27","close":6140.0},{"date":"2026-07-28","close":6000.0},{"date":"2026-07-29","close":5770.0},{"date":"2026-07-30","close":5750.0},{"date":"2026-07-31","close":6310.0},{"date":"2026-08-03","close":6390.0},{"date":"2026-08-04","close":6440.0},{"date":"2026-08-05","close":6490.0},{"date":"2026-08-06","close":6370.0},{"date":"2026-08-07","close":6360.0},{"date":"2026-08-10","close":6420.0},{"date":"2026-08-11","close":6420.0},{"date":"2026-08-12","close":6330.0},{"date":"2026-08-13","close":6100.0},{"date":"2026-08-14","close":6460.0},{"date":"2026-08-18","close":6260.0},{"date":"2026-08-19","close":5900.0},{"date":"2026-08-20","close":5940.0},{"date":"2026-08-21","close":5860.0},{"date":"2026-08-24","close":6070.0},{"date":"2026-08-25","close":6120.0},{"date":"2026-08-26","close":6030.0},{"date":"2026-08-27","close":6100.0},{"date":"2026-08-28","close":6160.0},{"date":"2026-08-31","close":6180.0},{"date":"2026-09-01","close":6160.0},{"date":"2026-09-02","close":5960.0},{"date":"2026-09-03","close":6050.0},{"date":"2026-09-04","close":6130.0},{"date":"2026-09-07","close":6080.0},{"date":"2026-09-08","close":6040.0},{"date":"2026-09-09","close":6010.0},{"date":"2026-09-10","close":6010.0},{"date":"2026-09-11","close":6010.0},{"date":"2026-09-14","close":5980.0},{"date":"2026-09-15","close":5900.0},{"date":"2026-09-16","close":5970.0},{"date":"2026-09-17","close":6000.0},{"date":"2026-09-18","close":5990.0},{"date":"2026-09-21","close":5980.0},{"date":"2026-09-22","close":5980.0},{"date":"2026-09-23","close":5950.0},{"date":"2026-09-28","close":5910.0},{"date":"2026-09-29","close":5960.0},{"date":"2026-09-30","close":5950.0},{"date":"2026-10-01","close":5930.0},{"date":"2026-10-02","close":5940.0},{"date":"2026-10-06","close":5890.0},{"date":"2026-10-07","close":5860.0},{"date":"2026-10-08","close":5900.0},{"date":"2026-10-12","close":5680.0},{"date":"2026-10-13","close":5630.0},{"date":"2026-10-14","close":5750.0},{"date":"2026-10-15","close":5630.0},{"date":"2026-10-16","close":5810.0},{"date":"2026-10-19","close":5890.0},{"date":"2026-10-20","close":5860.0},{"date":"2026-10-21","close":5830.0},{"date":"2026-10-22","close":5820.0},{"date":"2026-10-23","close":5680.0}],"chart_data":[{"date":"2024-10-23","open":6455,"high":6455,"low":6334,"close":6409,"volume":7212,"rsi_14":58.79,"sma_20":6746.5,"sma_60":6861.0,"sma_120":7261.5},{"date":"2024-10-24","open":6409,"high":6418,"low":6315,"close":6325,"volume":8424,"rsi_14":59.44,"sma_20":6760.0,"sma_60":6843.33,"sma_120":7255.83},{"date":"2024-10-25","open":6353,"high":6390,"low":6222,"close":6259,"volume":16660,"rsi_14":55.56,"sma_20":6766.0,"sma_60":6826.67,"sma_120":7250.0},{"date":"2024-10-28","open":6203,"high":6315,"low":6203,"close":6259,"volume":9245,"rsi_14":54.8,"sma_20":6773.5,"sma_60":6811.17,"sma_120":7243.83},{"date":"2024-10-29","open":6297,"high":6306,"low":6213,"close":6287,"volume":10814,"rsi_14":58.14,"sma_20":6778.5,"sma_60":6795.5,"sma_120":7237.75},{"date":"2024-10-30","open":6297,"high":6306,"low":6231,"close":6278,"volume":5377,"rsi_14":45.52,"sma_20":6783.0,"sma_60":6779.0,"sma_120":7231.58},{"date":"2024-10-31","open":6250,"high":6287,"low":6213,"close":6259,"volume":9225,"rsi_14":50.0,"sma_20":6791.0,"sma_60":6763.67,"sma_120":7223.08},{"date":"2024-11-01","open":6194,"high":6259,"low":6194,"close":6203,"volume":7439,"rsi_14":37.38,"sma_20":6801.5,"sma_60":6747.33,"sma_120":7214.75},{"date":"2024-11-04","open":6231,"high":6269,"low":6185,"close":6269,"volume":5005,"rsi_14":29.47,"sma_20":6812.0,"sma_60":6731.5,"sma_120":7206.92},{"date":"2024-11-05","open":6259,"high":6315,"low":6203,"close":6315,"volume":20140,"rsi_14":18.29,"sma_20":6823.5,"sma_60":6719.83,"sma_120":7199.5},{"date":"2024-11-06","open":6278,"high":6334,"low":6259,"close":6259,"volume":18057,"rsi_14":19.74,"sma_20":6836.0,"sma_60":6722.83,"sma_120":7191.58},{"date":"2024-11-07","open":6297,"high":6306,"low":6194,"close":6194,"volume":14561,"rsi_14":22.39,"sma_20":6825.5,"sma_60":6721.67,"sma_120":7182.58},{"date":"2024-11-08","open":6231,"high":6250,"low":6138,"close":6157,"volume":16708,"rsi_14":25.86,"sma_20":6820.0,"sma_60":6719.33,"sma_120":7173.42},{"date":"2024-11-11","open":6129,"high":6157,"low":5970,"close":5979,"volume":17784,"rsi_14":19.48,"sma_20":6794.5,"sma_60":6712.33,"sma_120":7163.0},{"date":"2024-11-12","open":5960,"high":5979,"low":5727,"close":5792,"volume":45400,"rsi_14":15.62,"sma_20":6749.5,"sma_60":6700.83,"sma_120":7150.5},{"date":"2024-11-13","open":5717,"high":6026,"low":5503,"close":5540,"volume":68771,"rsi_14":13.16,"sma_20":6682.0,"sma_60":6684.33,"sma_120":7134.75},{"date":"2024-11-14","open":5549,"high":5727,"low":5475,"close":5484,"volume":31220,"rsi_14":13.27,"sma_20":6617.5,"sma_60":6667.67,"sma_120":7118.92},{"date":"2024-11-15","open":5419,"high":5596,"low":5334,"close":5568,"volume":29808,"rsi_14":19.67,"sma_20":6565.5,"sma_60":6650.83,"sma_120":7104.0},{"date":"2024-11-18","open":5531,"high":5764,"low":5521,"close":5587,"volume":47540,"rsi_14":19.01,"sma_20":6521.0,"sma_60":6632.67,"sma_120":7089.33},{"date":"2024-11-19","open":5615,"high":5661,"low":5577,"close":5643,"volume":14622,"rsi_14":23.02,"sma_20":6479.5,"sma_60":6615.83,"sma_120":7075.75},{"date":"2024-11-20","open":5615,"high":5661,"low":5531,"close":5587,"volume":27710,"rsi_14":22.31,"sma_20":6435.5,"sma_60":6598.33,"sma_120":7061.75},{"date":"2024-11-21","open":5577,"high":5708,"low":5475,"close":5577,"volume":34030,"rsi_14":23.2,"sma_20":6395.5,"sma_60":6580.67,"sma_120":7047.92},{"date":"2024-11-22","open":5568,"high":5671,"low":5568,"close":5671,"volume":21442,"rsi_14":25.0,"sma_20":6364.0,"sma_60":6566.33,"sma_120":7034.92},{"date":"2024-11-25","open":5671,"high":5792,"low":5633,"close":5680,"volume":25793,"rsi_14":22.58,"sma_20":6333.0,"sma_60":6552.33,"sma_120":7022.83},{"date":"2024-11-26","open":5699,"high":5727,"low":5643,"close":5727,"volume":10549,"rsi_14":26.83,"sma_20":6303.0,"sma_60":6541.5,"sma_120":7012.08},{"date":"2024-11-27","open":5727,"high":5792,"low":5699,"close":5736,"volume":15171,"rsi_14":29.06,"sma_20":6274.0,"sma_60":6530.67,"sma_120":7001.5},{"date":"2024-11-28","open":5699,"high":5755,"low":5680,"close":5727,"volume":15518,"rsi_14":29.82,"sma_20":6245.5,"sma_60":6521.33,"sma_120":6990.0},{"date":"2024-11-29","open":5736,"high":5736,"low":5521,"close":5540,"volume":27087,"rsi_14":29.57,"sma_20":6210.0,"sma_60":6508.83,"sma_120":6976.92},{"date":"2024-12-02","open":5596,"high":5596,"low":5419,"close":5437,"volume":34089,"rsi_14":32.08,"sma_20":6165.5,"sma_60":6494.33,"sma_120":6962.75},{"date":"2024-12-03","open":5419,"high":5540,"low":5419,"close":5531,"volume":26544,"rsi_14":49.44,"sma_20":6123.5,"sma_60":6480.5,"sma_120":6949.25},{"date":"2024-12-04","open":5475,"high":5512,"low":5334,"close":5419,"volume":26824,"rsi_14":46.32,"sma_20":6078.5,"sma_60":6464.33,"sma_120":6934.92},{"date":"2024-12-05","open":5428,"high":5428,"low":5344,"close":5353,"volume":8469,"rsi_14":37.63,"sma_20":6033.5,"sma_60":6451.83,"sma_120":6920.33},{"date":"2024-12-06","open":5362,"high":5390,"low":5148,"close":5278,"volume":38390,"rsi_14":33.33,"sma_20":5986.5,"sma_60":6438.17,"sma_120":6905.42},{"date":"2024-12-09","open":5250,"high":5269,"low":4867,"close":4951,"volume":91670,"rsi_14":21.09,"sma_20":5931.5,"sma_60":6420.5,"sma_120":6887.42},{"date":"2024-12-10","open":4951,"high":5185,"low":4951,"close":5157,"volume":23535,"rsi_14":34.03,"sma_20":5897.5,"sma_60":6405.67,"sma_120":6871.25},{"date":"2024-12-11","open":5157,"high":5400,"low":5157,"close":5362,"volume":14018,"rsi_14":43.03,"sma_20":5888.0,"sma_60":6395.5,"sma_120":6857.58},{"date":"2024-12-12","open":5344,"high":5390,"low":5306,"close":5362,"volume":24229,"rsi_14":39.35,"sma_20":5881.5,"sma_60":6387.17,"sma_120":6843.5},{"date":"2024-12-13","open":5362,"high":5437,"low":5334,"close":5419,"volume":17252,"rsi_14":41.25,"sma_20":5873.5,"sma_60":6377.0,"sma_120":6830.0},{"date":"2024-12-16","open":5447,"high":5540,"low":5447,"close":5484,"volume":20933,"rsi_14":41.98,"sma_20":5868.0,"sma_60":6366.67,"sma_120":6816.67},{"date":"2024-12-17","open":5484,"high":5484,"low":5419,"close":5475,"volume":20554,"rsi_14":41.36,"sma_20":5859.0,"sma_60":6355.17,"sma_120":6803.0},{"date":"2024-12-18","open":5484,"high":5512,"low":5362,"close":5475,"volume":21634,"rsi_14":41.61,"sma_20":5853.0,"sma_60":6345.0,"sma_120":6789.25},{"date":"2024-12-19","open":5390,"high":5456,"low":5362,"close":5362,"volume":15788,"rsi_14":43.79,"sma_20":5841.5,"sma_60":6332.33,"sma_120":6774.33},{"date":"2024-12-20","open":5400,"high":5400,"low":5288,"close":5344,"volume":8251,"rsi_14":46.53,"sma_20":5824.0,"sma_60":6318.0,"sma_120":6760.08},{"date":"2024-12-23","open":5362,"high":5409,"low":5269,"close":5409,"volume":11636,"rsi_14":45.39,"sma_20":5809.5,"sma_60":6305.33,"sma_120":6746.33},{"date":"2024-12-24","open":5409,"high":5792,"low":5362,"close":5521,"volume":42612,"rsi_14":53.9,"sma_20":5798.5,"sma_60":6293.33,"sma_120":6733.17},{"date":"2024-12-26","open":5531,"high":5540,"low":5409,"close":5493,"volume":29765,"rsi_14":55.47,"sma_20":5785.5,"sma_60":6280.83,"sma_120":6719.0},{"date":"2024-12-27","open":5634,"high":5692,"low":5488,"close":5556,"volume":14842,"rsi_14":52.41,"sma_20":5765.0,"sma_60":6267.17,"sma_120":6703.0},{"date":"2024-12-30","open":5537,"high":5566,"low":5479,"close":5547,"volume":5034,"rsi_14":68.47,"sma_20":5754.0,"sma_60":6255.17,"sma_120":6684.33},{"date":"2025-01-02","open":5547,"high":5586,"low":5498,"close":5547,"volume":8408,"rsi_14":60.67,"sma_20":5748.5,"sma_60":6242.0,"sma_120":6665.58},{"date":"2025-01-03","open":5547,"high":5615,"low":5508,"close":5615,"volume":5725,"rsi_14":52.7,"sma_20":5741.5,"sma_60":6229.5,"sma_120":6647.83},{"date":"2025-01-06","open":5644,"high":5731,"low":5595,"close":5712,"volume":14468,"rsi_14":58.33,"sma_20":5745.5,"sma_60":6220.0,"sma_120":6630.92},{"date":"2025-01-07","open":5663,"high":5760,"low":5663,"close":5712,"volume":13375,"rsi_14":55.13,"sma_20":5753.0,"sma_60":6204.0,"sma_120":6613.67},{"date":"2025-01-08","open":5683,"high":5741,"low":5663,"close":5741,"volume":9238,"rsi_14":52.7,"sma_20":5766.0,"sma_60":6190.83,"sma_120":6596.17},{"date":"2025-01-09","open":5780,"high":5809,"low":5683,"close":5809,"volume":8440,"rsi_14":57.5,"sma_20":5800.0,"sma_60":6175.33,"sma_120":6577.75},{"date":"2025-01-10","open":5809,"high":5809,"low":5741,"close":5809,"volume":11709,"rsi_14":57.5,"sma_20":5823.0,"sma_60":6156.67,"sma_120":6560.0},{"date":"2025-01-13","open":5828,"high":5828,"low":5683,"close":5722,"volume":9758,"rsi_14":59.74,"sma_20":5830.5,"sma_60":6133.5,"sma_120":6541.17},{"date":"2025-01-14","open":5741,"high":5780,"low":5692,"close":5692,"volume":9338,"rsi_14":58.97,"sma_20":5836.5,"sma_60":6111.83,"sma_120":6522.08},{"date":"2025-01-15","open":5741,"high":5741,"low":5634,"close":5663,"volume":7905,"rsi_14":52.7,"sma_20":5838.0,"sma_60":6092.33,"sma_120":6502.75},{"date":"2025-01-16","open":5663,"high":5731,"low":5644,"close":5673,"volume":16623,"rsi_14":44.44,"sma_20":5836.5,"sma_60":6075.17,"sma_120":6484.75},{"date":"2025-01-17","open":5712,"high":5722,"low":5644,"close":5683,"volume":7857,"rsi_14":47.54,"sma_20":5836.0,"sma_60":6058.17,"sma_120":6467.25},{"date":"2025-01-20","open":5683,"high":5780,"low":5644,"close":5712,"volume":16888,"rsi_14":66.67,"sma_20":5837.0,"sma_60":6041.83,"sma_120":6451.42},{"date":"2025-01-21","open":5790,"high":5790,"low":5702,"close":5731,"volume":4555,"rsi_14":69.39,"sma_20":5845.0,"sma_60":6027.33,"sma_120":6435.33},{"date":"2025-01-22","open":5790,"high":5819,"low":5673,"close":5799,"volume":13894,"rsi_14":73.21,"sma_20":5857.5,"sma_60":6015.17,"sma_120":6420.92},{"date":"2025-01-23","open":5809,"high":5809,"low":5692,"close":5692,"volume":14858,"rsi_14":56.67,"sma_20":5861.0,"sma_60":6001.17,"sma_120":6406.17},{"date":"2025-01-24","open":5731,"high":5809,"low":5692,"close":5731,"volume":9463,"rsi_14":51.85,"sma_20":5860.5,"sma_60":5987.33,"sma_120":6391.42},{"date":"2025-01-31","open":5731,"high":5741,"low":5644,"close":5663,"volume":12013,"rsi_14":45.9,"sma_20":5858.0,"sma_60":5972.5,"sma_120":6375.75},{"date":"2025-02-03","open":5634,"high":5712,"low":5527,"close":5566,"volume":12767,"rsi_14":36.76,"sma_20":5858.5,"sma_60":5956.33,"sma_120":6360.0},{"date":"2025-02-04","open":5537,"high":5624,"low":5537,"close":5556,"volume":6576,"rsi_14":29.03,"sma_20":5859.0,"sma_60":5941.0,"sma_120":6344.17},{"date":"2025-02-05","open":5576,"high":5615,"low":5576,"close":5605,"volume":9374,"rsi_14":34.33,"sma_20":5862.0,"sma_60":5925.33,"sma_120":6328.42},{"date":"2025-02-06","open":5605,"high":5644,"low":5576,"close":5595,"volume":8961,"rsi_14":38.98,"sma_20":5861.0,"sma_60":5908.67,"sma_120":6314.25},{"date":"2025-02-07","open":5634,"high":5722,"low":5576,"close":5595,"volume":10272,"rsi_14":41.07,"sma_20":5855.0,"sma_60":5893.0,"sma_120":6307.92},{"date":"2025-02-10","open":5595,"high":5634,"low":5556,"close":5586,"volume":11739,"rsi_14":42.59,"sma_20":5848.5,"sma_60":5878.33,"sma_120":6300.0},{"date":"2025-02-11","open":5634,"high":5634,"low":5576,"close":5595,"volume":14034,"rsi_14":42.59,"sma_20":5841.0,"sma_60":5864.5,"sma_120":6291.92},{"date":"2025-02-12","open":5634,"high":5654,"low":5586,"close":5644,"volume":12132,"rsi_14":46.55,"sma_20":5832.5,"sma_60":5854.67,"sma_120":6283.5},{"date":"2025-02-13","open":5663,"high":5683,"low":5566,"close":5673,"volume":17955,"rsi_14":46.55,"sma_20":5825.5,"sma_60":5848.67,"sma_120":6274.75},{"date":"2025-02-14","open":5673,"high":5838,"low":5624,"close":5702,"volume":33790,"rsi_14":47.46,"sma_20":5824.5,"sma_60":5847.67,"sma_120":6266.0},{"date":"2025-02-17","open":5712,"high":5974,"low":5712,"close":5974,"volume":67620,"rsi_14":61.25,"sma_20":5839.0,"sma_60":5852.33,"sma_120":6260.0},{"date":"2025-02-18","open":5974,"high":6246,"low":5926,"close":6188,"volume":77012,"rsi_14":78.02,"sma_20":5866.0,"sma_60":5859.17,"sma_120":6255.0},{"date":"2025-02-19","open":6159,"high":6188,"low":6071,"close":6120,"volume":43759,"rsi_14":71.28,"sma_20":5889.0,"sma_60":5864.5,"sma_120":6248.58},{"date":"2025-02-20","open":6110,"high":6110,"low":5974,"close":5984,"volume":15976,"rsi_14":66.34,"sma_20":5904.5,"sma_60":5866.5,"sma_120":6241.17},{"date":"2025-02-21","open":5945,"high":6003,"low":5848,"close":5974,"volume":17826,"rsi_14":72.83,"sma_20":5918.0,"sma_60":5869.33,"sma_120":6233.83},{"date":"2025-02-24","open":5974,"high":6071,"low":5906,"close":6003,"volume":15171,"rsi_14":74.47,"sma_20":5932.0,"sma_60":5872.83,"sma_120":6226.75},{"date":"2025-02-25","open":5955,"high":6130,"low":5935,"close":6023,"volume":28020,"rsi_14":73.63,"sma_20":5943.5,"sma_60":5875.0,"sma_120":6220.67},{"date":"2025-02-26","open":6023,"high":6091,"low":5964,"close":6023,"volume":24343,"rsi_14":74.44,"sma_20":5960.5,"sma_60":5877.0,"sma_120":6214.67},{"date":"2025-02-27","open":6023,"high":6139,"low":5994,"close":6042,"volume":17519,"rsi_14":75.0,"sma_20":5976.5,"sma_60":5878.5,"sma_120":6210.0},{"date":"2025-02-28","open":6032,"high":6062,"low":5935,"close":5964,"volume":22772,"rsi_14":69.7,"sma_20":5992.0,"sma_60":5878.5,"sma_120":6204.58},{"date":"2025-03-04","open":6032,"high":6032,"low":5828,"close":5848,"volume":29683,"rsi_14":61.82,"sma_20":6006.5,"sma_60":5876.67,"sma_120":6199.0},{"date":"2025-03-05","open":5780,"high":6450,"low":5780,"close":6217,"volume":160357,"rsi_14":70.63,"sma_20":6040.5,"sma_60":5884.5,"sma_120":6196.67},{"date":"2025-03-06","open":6217,"high":6236,"low":6071,"close":6071,"volume":26880,"rsi_14":63.23,"sma_20":6064.5,"sma_60":5891.67,"sma_120":6193.0},{"date":"2025-03-07","open":6032,"high":6217,"low":6013,"close":6168,"volume":12152,"rsi_14":64.81,"sma_20":6094.0,"sma_60":5898.83,"sma_120":6189.67},{"date":"2025-03-10","open":6178,"high":6178,"low":6023,"close":6139,"volume":17157,"rsi_14":56.2,"sma_20":6122.0,"sma_60":5907.5,"sma_120":6185.92},{"date":"2025-03-11","open":6100,"high":6256,"low":6042,"close":6256,"volume":14983,"rsi_14":52.76,"sma_20":6156.5,"sma_60":5919.33,"sma_120":6185.58},{"date":"2025-03-12","open":6275,"high":6353,"low":6188,"close":6334,"volume":23038,"rsi_14":58.59,"sma_20":6194.5,"sma_60":5933.83,"sma_120":6186.0},{"date":"2025-03-13","open":6343,"high":6358,"low":6275,"close":6275,"volume":31955,"rsi_14":62.5,"sma_20":6227.0,"sma_60":5953.17,"sma_120":6186.83},{"date":"2025-03-14","open":6217,"high":6324,"low":6207,"close":6285,"volume":8723,"rsi_14":63.33,"sma_20":6258.5,"sma_60":5969.0,"sma_120":6187.33},{"date":"2025-03-17","open":6304,"high":6324,"low":6236,"close":6324,"volume":9280,"rsi_14":63.64,"sma_20":6290.5,"sma_60":5981.83,"sma_120":6188.67},{"date":"2025-03-18","open":6324,"high":6489,"low":6266,"close":6479,"volume":459441,"rsi_14":67.41,"sma_20":6316.5,"sma_60":5997.33,"sma_120":6192.25},{"date":"2025-03-19","open":6460,"high":6644,"low":6421,"close":6644,"volume":49676,"rsi_14":71.05,"sma_20":6340.0,"sma_60":6014.67,"sma_120":6195.83},{"date":"2025-03-20","open":6625,"high":6664,"low":6489,"close":6499,"volume":33606,"rsi_14":64.24,"sma_20":6359.5,"sma_60":6028.33,"sma_120":6197.5},{"date":"2025-03-21","open":6508,"high":6508,"low":6363,"close":6411,"volume":11915,"rsi_14":63.86,"sma_20":6381.5,"sma_60":6040.67,"sma_120":6197.92},{"date":"2025-03-24","open":6450,"high":6460,"low":6304,"close":6450,"volume":17283,"rsi_14":69.62,"sma_20":6406.0,"sma_60":6053.67,"sma_120":6199.33},{"date":"2025-03-25","open":6460,"high":6479,"low":6198,"close":6324,"volume":32400,"rsi_14":54.14,"sma_20":6422.5,"sma_60":6066.5,"sma_120":6199.42},{"date":"2025-03-26","open":6324,"high":6363,"low":6217,"close":6363,"volume":18920,"rsi_14":62.3,"sma_20":6440.0,"sma_60":6080.33,"sma_120":6199.17},{"date":"2025-03-27","open":6314,"high":6334,"low":6207,"close":6246,"volume":16316,"rsi_14":53.23,"sma_20":6451.5,"sma_60":6091.0,"sma_120":6198.17},{"date":"2025-03-28","open":6227,"high":6236,"low":6062,"close":6159,"volume":27230,"rsi_14":50.77,"sma_20":6457.5,"sma_60":6098.17,"sma_120":6195.75},{"date":"2025-03-31","open":6120,"high":6149,"low":5926,"close":6003,"volume":29683,"rsi_14":40.3,"sma_20":6459.5,"sma_60":6103.17,"sma_120":6192.0},{"date":"2025-04-01","open":6023,"high":6120,"low":5974,"close":6091,"volume":31327,"rsi_14":40.74,"sma_20":6472.0,"sma_60":6112.33,"sma_120":6189.75},{"date":"2025-04-02","open":6100,"high":6100,"low":5819,"close":5858,"volume":79376,"rsi_14":35.95,"sma_20":6453.5,"sma_60":6117.67,"sma_120":6186.42},{"date":"2025-04-03","open":5770,"high":5877,"low":5722,"close":5790,"volume":21404,"rsi_14":33.96,"sma_20":6439.0,"sma_60":6121.83,"sma_120":6181.92},{"date":"2025-04-04","open":5838,"high":5867,"low":5624,"close":5760,"volume":22817,"rsi_14":31.65,"sma_20":6418.0,"sma_60":6124.33,"sma_120":6176.92},{"date":"2025-04-07","open":5576,"high":5722,"low":5430,"close":5488,"volume":39229,"rsi_14":20.0,"sma_20":6384.5,"sma_60":6120.5,"sma_120":6170.25},{"date":"2025-04-08","open":5537,"high":5624,"low":5527,"close":5556,"volume":18956,"rsi_14":15.0,"sma_20":6348.5,"sma_60":6117.83,"sma_120":6160.92},{"date":"2025-04-09","open":5518,"high":5595,"low":5450,"close":5576,"volume":12009,"rsi_14":17.69,"sma_20":6309.5,"sma_60":6115.0,"sma_120":6152.92},{"date":"2025-04-10","open":5663,"high":5722,"low":5624,"close":5702,"volume":27011,"rsi_14":25.83,"sma_20":6280.0,"sma_60":6113.17,"sma_120":6144.25},{"date":"2025-04-11","open":5663,"high":5741,"low":5624,"close":5741,"volume":15693,"rsi_14":25.83,"sma_20":6252.0,"sma_60":6112.0,"sma_120":6134.33},{"date":"2025-04-14","open":5751,"high":5984,"low":5731,"close":5974,"volume":18477,"rsi_14":38.89,"sma_20":6234.0,"sma_60":6116.33,"sma_120":6124.92},{"date":"2025-04-15","open":5984,"high":6062,"low":5974,"close":5984,"volume":12083,"rsi_14":37.74,"sma_20":6208.5,"sma_60":6121.33,"sma_120":6116.58},{"date":"2025-04-16","open":5984,"high":6071,"low":5848,"close":5945,"volume":25003,"rsi_14":39.74,"sma_20":6172.5,"sma_60":6126.17,"sma_120":6109.25},{"date":"2025-04-17","open":5945,"high":5994,"low":5887,"close":5964,"volume":10807,"rsi_14":43.06,"sma_20":6145.0,"sma_60":6131.17,"sma_120":6103.17},{"date":"2025-04-18","open":5974,"high":5994,"low":5906,"close":5984,"volume":8972,"rsi_14":49.23,"sma_20":6123.0,"sma_60":6136.33,"sma_120":6097.25},{"date":"2025-04-21","open":5994,"high":6130,"low":5906,"close":6120,"volume":35404,"rsi_14":51.11,"sma_20":6106.0,"sma_60":6143.33,"sma_120":6092.58},{"date":"2025-04-22","open":6139,"high":6188,"low":6062,"close":6130,"volume":18193,"rsi_14":62.5,"sma_20":6096.0,"sma_60":6150.17,"sma_120":6088.75},{"date":"2025-04-23","open":6198,"high":6304,"low":6139,"close":6295,"volume":23033,"rsi_14":71.31,"sma_20":6092.5,"sma_60":6158.67,"sma_120":6086.92},{"date":"2025-04-24","open":6295,"high":6314,"low":6110,"close":6110,"volume":38152,"rsi_14":63.04,"sma_20":6085.5,"sma_60":6165.83,"sma_120":6083.5},{"date":"2025-04-25","open":6130,"high":6421,"low":6130,"close":6401,"volume":36070,"rsi_14":83.57,"sma_20":6098.0,"sma_60":6177.33,"sma_120":6082.33},{"date":"2025-04-28","open":6431,"high":6450,"low":6334,"close":6363,"volume":25472,"rsi_14":80.29,"sma_20":6116.5,"sma_60":6189.33,"sma_120":6080.92},{"date":"2025-04-29","open":6411,"high":6411,"low":6275,"close":6353,"volume":20162,"rsi_14":79.41,"sma_20":6130.0,"sma_60":6202.83,"sma_120":6079.58},{"date":"2025-04-30","open":6353,"high":6421,"low":6304,"close":6304,"volume":18345,"rsi_14":74.22,"sma_20":6153.0,"sma_60":6215.67,"sma_120":6078.33},{"date":"2025-05-02","open":6295,"high":6295,"low":6188,"close":6198,"volume":7456,"rsi_14":67.41,"sma_20":6174.0,"sma_60":6225.83,"sma_120":6075.58},{"date":"2025-05-07","open":6343,"high":6353,"low":6178,"close":6266,"volume":10460,"rsi_14":62.71,"sma_20":6200.0,"sma_60":6237.33,"sma_120":6073.0},{"date":"2025-05-08","open":6285,"high":6285,"low":6120,"close":6139,"volume":31227,"rsi_14":56.15,"sma_20":6233.5,"sma_60":6246.67,"sma_120":6069.83},{"date":"2025-05-09","open":6207,"high":6207,"low":6032,"close":6139,"volume":14899,"rsi_14":57.94,"sma_20":6263.5,"sma_60":6256.17,"sma_120":6067.25},{"date":"2025-05-12","open":6217,"high":6304,"low":6071,"close":6295,"volume":30496,"rsi_14":62.14,"sma_20":6300.5,"sma_60":6268.17,"sma_120":6066.33},{"date":"2025-05-13","open":6324,"high":6363,"low":6275,"close":6324,"volume":8936,"rsi_14":62.41,"sma_20":6332.5,"sma_60":6279.83,"sma_120":6067.25},{"date":"2025-05-14","open":6324,"high":6353,"low":6275,"close":6343,"volume":8368,"rsi_14":58.91,"sma_20":6363.5,"sma_60":6291.33,"sma_120":6070.0},{"date":"2025-05-15","open":6372,"high":6372,"low":6285,"close":6343,"volume":12531,"rsi_14":58.59,"sma_20":6382.5,"sma_60":6302.33,"sma_120":6075.0},{"date":"2025-05-16","open":6363,"high":6489,"low":6275,"close":6363,"volume":41083,"rsi_14":53.1,"sma_20":6402.0,"sma_60":6309.0,"sma_120":6080.67},{"date":"2025-05-19","open":6411,"high":6411,"low":6207,"close":6207,"volume":23092,"rsi_14":54.55,"sma_20":6415.5,"sma_60":6309.33,"sma_120":6084.25},{"date":"2025-05-20","open":6246,"high":6285,"low":6227,"close":6246,"volume":8390,"rsi_14":40.48,"sma_20":6430.0,"sma_60":6311.5,"sma_120":6088.0},{"date":"2025-05-21","open":6324,"high":6460,"low":6246,"close":6440,"volume":46246,"rsi_14":54.0,"sma_20":6453.5,"sma_60":6319.33,"sma_120":6092.92},{"date":"2025-05-22","open":6431,"high":6654,"low":6334,"close":6654,"volume":35513,"rsi_14":62.81,"sma_20":6481.0,"sma_60":6331.0,"sma_120":6100.17},{"date":"2025-05-23","open":6654,"high":6868,"low":6528,"close":6703,"volume":65881,"rsi_14":66.94,"sma_20":6510.5,"sma_60":6343.0,"sma_120":6107.92},{"date":"2025-05-26","open":6809,"high":7004,"low":6809,"close":6945,"volume":48730,"rsi_14":78.52,"sma_20":6544.0,"sma_60":6358.83,"sma_120":6116.92},{"date":"2025-05-27","open":6945,"high":6965,"low":6741,"close":6858,"volume":27946,"rsi_14":72.26,"sma_20":6582.5,"sma_60":6373.17,"sma_120":6125.08},{"date":"2025-05-28","open":6907,"high":7091,"low":6829,"close":7091,"volume":39377,"rsi_14":83.11,"sma_20":6618.0,"sma_60":6391.17,"sma_120":6134.83},{"date":"2025-05-29","open":7091,"high":7353,"low":7004,"close":7315,"volume":155612,"rsi_14":85.38,"sma_20":6667.0,"sma_60":6414.33,"sma_120":6146.42},{"date":"2025-05-30","open":7334,"high":7334,"low":7111,"close":7188,"volume":32785,"rsi_14":77.38,"sma_20":6710.0,"sma_60":6437.33,"sma_120":6157.0},{"date":"2025-06-02","open":7227,"high":7227,"low":7062,"close":7062,"volume":17591,"rsi_14":71.35,"sma_20":6749.0,"sma_60":6451.83,"sma_120":6168.17},{"date":"2025-06-04","open":7072,"high":7383,"low":7062,"close":7208,"volume":126317,"rsi_14":73.3,"sma_20":6801.0,"sma_60":6471.33,"sma_120":6181.5},{"date":"2025-06-05","open":7247,"high":7247,"low":7081,"close":7159,"volume":74902,"rsi_14":71.43,"sma_20":6847.0,"sma_60":6488.33,"sma_120":6193.58},{"date":"2025-06-09","open":7295,"high":7771,"low":7227,"close":7664,"volume":160960,"rsi_14":77.24,"sma_20":6925.5,"sma_60":6514.5,"sma_120":6211.0},{"date":"2025-06-10","open":7664,"high":7723,"low":7383,"close":7451,"volume":60534,"rsi_14":75.4,"sma_20":6993.0,"sma_60":6535.0,"sma_120":6227.17},{"date":"2025-06-11","open":7509,"high":7674,"low":7363,"close":7635,"volume":47758,"rsi_14":76.78,"sma_20":7062.0,"sma_60":6557.33,"sma_120":6245.58},{"date":"2025-06-12","open":7674,"high":7703,"low":7538,"close":7625,"volume":47068,"rsi_14":74.6,"sma_20":7129.0,"sma_60":6580.5,"sma_120":6266.83},{"date":"2025-06-13","open":7655,"high":7674,"low":7227,"close":7334,"volume":172816,"rsi_14":63.67,"sma_20":7180.0,"sma_60":6598.5,"sma_120":6283.75},{"date":"2025-06-16","open":7334,"high":7684,"low":7237,"close":7674,"volume":49250,"rsi_14":67.48,"sma_20":7248.5,"sma_60":6621.67,"sma_120":6301.75},{"date":"2025-06-17","open":7674,"high":7771,"low":7392,"close":7596,"volume":54373,"rsi_14":62.45,"sma_20":7312.0,"sma_60":6640.83,"sma_120":6319.08},{"date":"2025-06-18","open":7567,"high":7587,"low":7431,"close":7567,"volume":67261,"rsi_14":63.88,"sma_20":7382.0,"sma_60":6656.67,"sma_120":6335.67},{"date":"2025-06-19","open":7577,"high":7771,"low":7480,"close":7664,"volume":30286,"rsi_14":61.85,"sma_20":7455.0,"sma_60":6676.67,"sma_120":6352.5},{"date":"2025-06-20","open":7664,"high":7693,"low":7431,"close":7684,"volume":64800,"rsi_14":58.33,"sma_20":7519.0,"sma_60":6698.5,"sma_120":6369.58},{"date":"2025-06-23","open":7674,"high":7693,"low":7392,"close":7587,"volume":79039,"rsi_14":59.11,"sma_20":7567.0,"sma_60":6718.0,"sma_120":6385.83},{"date":"2025-06-24","open":7625,"high":7839,"low":7616,"close":7820,"volume":58218,"rsi_14":66.53,"sma_20":7624.5,"sma_60":6743.67,"sma_120":6405.08},{"date":"2025-06-25","open":7810,"high":7859,"low":7771,"close":7800,"volume":29750,"rsi_14":63.68,"sma_20":7668.5,"sma_60":6768.33,"sma_120":6424.33},{"date":"2025-06-26","open":7732,"high":7829,"low":7587,"close":7625,"volume":40064,"rsi_14":60.17,"sma_20":7708.0,"sma_60":6792.0,"sma_120":6441.5},{"date":"2025-06-27","open":7625,"high":7693,"low":7538,"close":7606,"volume":24547,"rsi_14":48.39,"sma_20":7734.5,"sma_60":6816.83,"sma_120":6457.5},{"date":"2025-06-30","open":7606,"high":7655,"low":7383,"close":7499,"volume":68983,"rsi_14":51.43,"sma_20":7744.0,"sma_60":6842.5,"sma_120":6472.83},{"date":"2025-07-01","open":7499,"high":7820,"low":7470,"close":7742,"volume":68624,"rsi_14":53.04,"sma_20":7772.5,"sma_60":6870.83,"sma_120":6491.58},{"date":"2025-07-02","open":7742,"high":7742,"low":7489,"close":7693,"volume":29831,"rsi_14":51.89,"sma_20":7805.0,"sma_60":6902.33,"sma_120":6510.0},{"date":"2025-07-03","open":7713,"high":7732,"low":7557,"close":7645,"volume":45703,"rsi_14":60.0,"sma_20":7827.5,"sma_60":6934.17,"sma_120":6528.0},{"date":"2025-07-04","open":7645,"high":7684,"low":7451,"close":7567,"volume":33725,"rsi_14":45.86,"sma_20":7848.5,"sma_60":6965.17,"sma_120":6544.75},{"date":"2025-07-07","open":7548,"high":7548,"low":7315,"close":7383,"volume":40343,"rsi_14":42.36,"sma_20":7834.0,"sma_60":6997.67,"sma_120":6559.08},{"date":"2025-07-08","open":7431,"high":7538,"low":7363,"close":7480,"volume":74615,"rsi_14":47.02,"sma_20":7835.5,"sma_60":7030.67,"sma_120":6574.25},{"date":"2025-07-09","open":7519,"high":8121,"low":7470,"close":8082,"volume":151281,"rsi_14":60.59,"sma_20":7858.5,"sma_60":7073.67,"sma_120":6594.33},{"date":"2025-07-10","open":8131,"high":8140,"low":7732,"close":8082,"volume":77007,"rsi_14":60.2,"sma_20":7882.0,"sma_60":7114.5,"sma_120":6613.83},{"date":"2025-07-11","open":8082,"high":8189,"low":7965,"close":8063,"volume":62948,"rsi_14":62.69,"sma_20":7919.5,"sma_60":7154.33,"sma_120":6633.17},{"date":"2025-07-14","open":8024,"high":8189,"low":7897,"close":8131,"volume":92401,"rsi_14":59.09,"sma_20":7943.0,"sma_60":7191.33,"sma_120":6653.83},{"date":"2025-07-15","open":8179,"high":8179,"low":7985,"close":8160,"volume":90836,"rsi_14":60.45,"sma_20":7972.0,"sma_60":7228.67,"sma_120":6675.0},{"date":"2025-07-16","open":8179,"high":8305,"low":7907,"close":7907,"volume":105648,"rsi_14":57.84,"sma_20":7989.5,"sma_60":7262.33,"sma_120":6694.25},{"date":"2025-07-17","open":7868,"high":8160,"low":7868,"close":8150,"volume":80476,"rsi_14":63.46,"sma_20":8014.5,"sma_60":7299.83,"sma_120":6715.5},{"date":"2025-07-18","open":8160,"high":8160,"low":7956,"close":7965,"volume":123836,"rsi_14":61.11,"sma_20":8029.0,"sma_60":7333.83,"sma_120":6735.08},{"date":"2025-07-21","open":7965,"high":8179,"low":7917,"close":8082,"volume":107987,"rsi_14":58.62,"sma_20":8054.5,"sma_60":7367.5,"sma_120":6755.42},{"date":"2025-07-22","open":8082,"high":8092,"low":7917,"close":8004,"volume":114363,"rsi_14":57.77,"sma_20":8064.0,"sma_60":7399.67,"sma_120":6774.92},{"date":"2025-07-23","open":8014,"high":8063,"low":7849,"close":7956,"volume":104518,"rsi_14":57.77,"sma_20":8072.0,"sma_60":7428.17,"sma_120":6793.42},{"date":"2025-07-24","open":7965,"high":8043,"low":7859,"close":7888,"volume":53811,"rsi_14":58.05,"sma_20":8085.5,"sma_60":7458.67,"sma_120":6812.25},{"date":"2025-07-25","open":7888,"high":7995,"low":7761,"close":7761,"volume":63442,"rsi_14":59.8,"sma_20":8093.5,"sma_60":7482.0,"sma_120":6829.67},{"date":"2025-07-28","open":7752,"high":7761,"low":7392,"close":7480,"volume":120442,"rsi_14":50.0,"sma_20":8092.5,"sma_60":7501.17,"sma_120":6845.25},{"date":"2025-07-29","open":7480,"high":7528,"low":7324,"close":7480,"volume":28973,"rsi_14":30.13,"sma_20":8079.0,"sma_60":7520.5,"sma_120":6861.67},{"date":"2025-07-30","open":7509,"high":7596,"low":7460,"close":7480,"volume":40245,"rsi_14":30.13,"sma_20":8068.0,"sma_60":7540.67,"sma_120":6878.17},{"date":"2025-07-31","open":7528,"high":7557,"low":7470,"close":7538,"volume":19714,"rsi_14":33.12,"sma_20":8062.5,"sma_60":7563.67,"sma_120":6894.75},{"date":"2025-08-01","open":7528,"high":7538,"low":7159,"close":7188,"volume":108071,"rsi_14":24.34,"sma_20":8043.0,"sma_60":7579.5,"sma_120":6908.42},{"date":"2025-08-04","open":7149,"high":7421,"low":7149,"close":7412,"volume":25893,"rsi_14":31.58,"sma_20":8044.5,"sma_60":7601.33,"sma_120":6924.0},{"date":"2025-08-05","open":7392,"high":7587,"low":7392,"close":7489,"volume":35439,"rsi_14":38.74,"sma_20":8045.0,"sma_60":7624.5,"sma_120":6940.33},{"date":"2025-08-06","open":7489,"high":7625,"low":7460,"close":7548,"volume":14158,"rsi_14":31.98,"sma_20":8017.5,"sma_60":7646.0,"sma_120":6957.08},{"date":"2025-08-07","open":7538,"high":7684,"low":7528,"close":7577,"volume":41630,"rsi_14":37.18,"sma_20":7991.5,"sma_60":7667.5,"sma_120":6973.67},{"date":"2025-08-08","open":7577,"high":7703,"low":7538,"close":7587,"volume":24810,"rsi_14":32.41,"sma_20":7967.0,"sma_60":7688.83,"sma_120":6990.08},{"date":"2025-08-11","open":7635,"high":7771,"low":7577,"close":7655,"volume":24263,"rsi_14":37.5,"sma_20":7942.5,"sma_60":7711.33,"sma_120":7006.83},{"date":"2025-08-12","open":7674,"high":7839,"low":7655,"close":7732,"volume":20469,"rsi_14":42.18,"sma_20":7920.5,"sma_60":7734.83,"sma_120":7021.92},{"date":"2025-08-13","open":7800,"high":8014,"low":7732,"close":7965,"volume":117438,"rsi_14":52.44,"sma_20":7923.5,"sma_60":7765.0,"sma_120":7037.17},{"date":"2025-08-14","open":7946,"high":7965,"low":7684,"close":7791,"volume":25797,"rsi_14":50.89,"sma_20":7905.0,"sma_60":7791.5,"sma_120":7051.5},{"date":"2025-08-18","open":7771,"high":7791,"low":7557,"close":7674,"volume":70855,"rsi_14":56.58,"sma_20":7890.0,"sma_60":7812.67,"sma_120":7066.0},{"date":"2025-08-19","open":7674,"high":7713,"low":7625,"close":7655,"volume":15122,"rsi_14":55.84,"sma_20":7868.0,"sma_60":7829.83,"sma_120":7080.42},{"date":"2025-08-20","open":7596,"high":7655,"low":7480,"close":7557,"volume":57251,"rsi_14":52.44,"sma_20":7845.0,"sma_60":7844.5,"sma_120":7093.75},{"date":"2025-08-21","open":7557,"high":7645,"low":7528,"close":7625,"volume":11877,"rsi_14":52.73,"sma_20":7828.0,"sma_60":7856.17,"sma_120":7107.5},{"date":"2025-08-22","open":7606,"high":7732,"low":7587,"close":7693,"volume":17952,"rsi_14":69.12,"sma_20":7818.0,"sma_60":7870.5,"sma_120":7121.83},{"date":"2025-08-25","open":7693,"high":7868,"low":7693,"close":7839,"volume":30061,"rsi_14":67.19,"sma_20":7822.0,"sma_60":7883.33,"sma_120":7137.25},{"date":"2025-08-26","open":7771,"high":7995,"low":7742,"close":7965,"volume":46929,"rsi_14":68.42,"sma_20":7847.0,"sma_60":7894.5,"sma_120":7154.42},{"date":"2025-08-27","open":8043,"high":8043,"low":7810,"close":7927,"volume":26463,"rsi_14":64.89,"sma_20":7870.0,"sma_60":7907.17,"sma_120":7172.25},{"date":"2025-08-28","open":7946,"high":7985,"low":7859,"close":7956,"volume":26841,"rsi_14":64.89,"sma_20":7894.5,"sma_60":7922.5,"sma_120":7187.17},{"date":"2025-08-29","open":7975,"high":7995,"low":7849,"close":7936,"volume":30874,"rsi_14":63.64,"sma_20":7915.0,"sma_60":7935.0,"sma_120":7203.17},{"date":"2025-09-01","open":7927,"high":8072,"low":7868,"close":8033,"volume":82962,"rsi_14":64.44,"sma_20":7958.5,"sma_60":7950.0,"sma_120":7219.17},{"date":"2025-09-02","open":8033,"high":8082,"low":7878,"close":7878,"volume":13690,"rsi_14":55.24,"sma_20":7982.5,"sma_60":7953.67,"sma_120":7234.08},{"date":"2025-09-03","open":7868,"high":7985,"low":7849,"close":7956,"volume":10012,"rsi_14":49.61,"sma_20":8006.5,"sma_60":7962.33,"sma_120":7248.67},{"date":"2025-09-04","open":7965,"high":8033,"low":7868,"close":7956,"volume":14061,"rsi_14":57.8,"sma_20":8027.5,"sma_60":7967.83,"sma_120":7262.58},{"date":"2025-09-05","open":7975,"high":8228,"low":7946,"close":8208,"volume":59427,"rsi_14":72.36,"sma_20":8060.0,"sma_60":7977.83,"sma_120":7279.17},{"date":"2025-09-08","open":8208,"high":8208,"low":7956,"close":8014,"volume":20769,"rsi_14":63.12,"sma_20":8082.0,"sma_60":7989.5,"sma_120":7294.0},{"date":"2025-09-09","open":8014,"high":8257,"low":7849,"close":8228,"volume":49211,"rsi_14":72.55,"sma_20":8111.5,"sma_60":7999.0,"sma_120":7310.33},{"date":"2025-09-10","open":8228,"high":8519,"low":8169,"close":8354,"volume":139123,"rsi_14":73.58,"sma_20":8143.5,"sma_60":8012.0,"sma_120":7326.42},{"date":"2025-09-11","open":8383,"high":8383,"low":8169,"close":8276,"volume":34161,"rsi_14":68.75,"sma_20":8159.5,"sma_60":8024.17,"sma_120":7340.42},{"date":"2025-09-12","open":8373,"high":8373,"low":7810,"close":8208,"volume":111150,"rsi_14":62.5,"sma_20":8181.0,"sma_60":8033.5,"sma_120":7355.08},{"date":"2025-09-15","open":8228,"high":8237,"low":8092,"close":8121,"volume":55749,"rsi_14":55.41,"sma_20":8204.0,"sma_60":8041.0,"sma_120":7369.75},{"date":"2025-09-16","open":8121,"high":8257,"low":7936,"close":8024,"volume":162945,"rsi_14":53.25,"sma_20":8223.0,"sma_60":8048.5,"sma_120":7383.25},{"date":"2025-09-17","open":8101,"high":8121,"low":7888,"close":8033,"volume":59205,"rsi_14":52.63,"sma_20":8247.5,"sma_60":8052.17,"sma_120":7397.92},{"date":"2025-09-18","open":8024,"high":8179,"low":8024,"close":8140,"volume":45053,"rsi_14":56.52,"sma_20":8274.0,"sma_60":8058.0,"sma_120":7413.17},{"date":"2025-09-19","open":8500,"high":8570,"low":8400,"close":8430,"volume":61834,"rsi_14":55.13,"sma_20":8299.5,"sma_60":8067.67,"sma_120":7429.83},{"date":"2025-09-22","open":8169,"high":8315,"low":8101,"close":8121,"volume":71690,"rsi_14":58.5,"sma_20":8314.0,"sma_60":8076.5,"sma_120":7446.67},{"date":"2025-09-23","open":8131,"high":8247,"low":8072,"close":8179,"volume":24419,"rsi_14":57.93,"sma_20":8325.0,"sma_60":8088.17,"sma_120":7465.33},{"date":"2025-09-24","open":8247,"high":8247,"low":8072,"close":8160,"volume":55077,"rsi_14":57.14,"sma_20":8337.0,"sma_60":8095.33,"sma_120":7483.08},{"date":"2025-09-25","open":8160,"high":8490,"low":8140,"close":8335,"volume":348007,"rsi_14":54.68,"sma_20":8356.5,"sma_60":8106.33,"sma_120":7504.33},{"date":"2025-09-26","open":8364,"high":8393,"low":7820,"close":7917,"volume":111277,"rsi_14":46.91,"sma_20":8355.5,"sma_60":8111.0,"sma_120":7522.58},{"date":"2025-09-29","open":7859,"high":8131,"low":7781,"close":7800,"volume":122135,"rsi_14":35.53,"sma_20":8343.5,"sma_60":8115.0,"sma_120":7540.08},{"date":"2025-09-30","open":7800,"high":7907,"low":7781,"close":7849,"volume":57748,"rsi_14":31.94,"sma_20":8342.0,"sma_60":8123.0,"sma_120":7560.33},{"date":"2025-10-01","open":7829,"high":7975,"low":7829,"close":7917,"volume":70583,"rsi_14":37.06,"sma_20":8340.0,"sma_60":8130.5,"sma_120":7580.58},{"date":"2025-10-02","open":7936,"high":8063,"low":7897,"close":7975,"volume":43807,"rsi_14":41.13,"sma_20":8340.5,"sma_60":8128.5,"sma_120":7601.08},{"date":"2025-10-10","open":8053,"high":8063,"low":7567,"close":7625,"volume":129669,"rsi_14":34.73,"sma_20":8310.5,"sma_60":8120.67,"sma_120":7617.58},{"date":"2025-10-13","open":7460,"high":7625,"low":7315,"close":7480,"volume":46221,"rsi_14":33.72,"sma_20":8283.0,"sma_60":8110.67,"sma_120":7632.5},{"date":"2025-10-14","open":7548,"high":7577,"low":7305,"close":7392,"volume":80461,"rsi_14":31.67,"sma_20":8240.0,"sma_60":8098.0,"sma_120":7644.67},{"date":"2025-10-15","open":7402,"high":7557,"low":7334,"close":7557,"volume":37650,"rsi_14":33.87,"sma_20":8199.0,"sma_60":8087.67,"sma_120":7658.17},{"date":"2025-10-16","open":7587,"high":7596,"low":7421,"close":7509,"volume":50772,"rsi_14":31.18,"sma_20":8159.5,"sma_60":8080.83,"sma_120":7671.58},{"date":"2025-10-17","open":7509,"high":7509,"low":7149,"close":7285,"volume":99137,"rsi_14":28.71,"sma_20":8112.0,"sma_60":8066.0,"sma_120":7682.92},{"date":"2025-10-20","open":7295,"high":7363,"low":7149,"close":7363,"volume":47623,"rsi_14":29.41,"sma_20":8073.0,"sma_60":8055.67,"sma_120":7694.75},{"date":"2025-10-21","open":7373,"high":7412,"low":7149,"close":7188,"volume":93599,"rsi_14":27.27,"sma_20":8030.0,"sma_60":8040.33,"sma_120":7703.92},{"date":"2025-10-22","open":7188,"high":7353,"low":7091,"close":7353,"volume":28672,"rsi_14":26.94,"sma_20":7995.0,"sma_60":8029.17,"sma_120":7714.42},{"date":"2025-10-23","open":7353,"high":7519,"low":7237,"close":7344,"volume":28105,"rsi_14":33.33,"sma_20":7954.0,"sma_60":8018.67,"sma_120":7723.42},{"date":"2025-10-24","open":7363,"high":7470,"low":7276,"close":7285,"volume":31599,"rsi_14":34.5,"sma_20":7907.5,"sma_60":8008.33,"sma_120":7733.5},{"date":"2025-10-27","open":7295,"high":7441,"low":7276,"close":7441,"volume":30453,"rsi_14":38.46,"sma_20":7872.5,"sma_60":8002.83,"sma_120":7742.42},{"date":"2025-10-28","open":7441,"high":7616,"low":7353,"close":7451,"volume":37646,"rsi_14":36.36,"sma_20":7835.0,"sma_60":8002.33,"sma_120":7751.75},{"date":"2025-10-29","open":7460,"high":7499,"low":7363,"close":7451,"volume":40128,"rsi_14":34.5,"sma_20":7798.5,"sma_60":8001.83,"sma_120":7761.17},{"date":"2025-10-30","open":7470,"high":7470,"low":7237,"close":7285,"volume":37299,"rsi_14":38.56,"sma_20":7744.5,"sma_60":7998.5,"sma_120":7769.58},{"date":"2025-10-31","open":7285,"high":7383,"low":7140,"close":7140,"volume":64097,"rsi_14":38.56,"sma_20":7704.5,"sma_60":7991.67,"sma_120":7777.67},{"date":"2025-11-03","open":7140,"high":7247,"low":6936,"close":6945,"volume":80369,"rsi_14":35.98,"sma_20":7660.5,"sma_60":7987.5,"sma_120":7783.5},{"date":"2025-11-04","open":6916,"high":7023,"low":6887,"close":6936,"volume":52073,"rsi_14":28.38,"sma_20":7613.5,"sma_60":7979.33,"sma_120":7790.33},{"date":"2025-11-05","open":6887,"high":7237,"low":6673,"close":6897,"volume":76935,"rsi_14":28.57,"sma_20":7561.0,"sma_60":7969.17,"sma_120":7796.83},{"date":"2025-11-06","open":6945,"high":7130,"low":6800,"close":7043,"volume":50638,"rsi_14":41.01,"sma_20":7513.5,"sma_60":7960.5,"sma_120":7803.25},{"date":"2025-11-07","open":6916,"high":7043,"low":6809,"close":6975,"volume":27082,"rsi_14":35.51,"sma_20":7480.0,"sma_60":7950.17,"sma_120":7808.83},{"date":"2025-11-10","open":6994,"high":7431,"low":6994,"close":7315,"volume":55061,"rsi_14":54.19,"sma_20":7471.5,"sma_60":7945.5,"sma_120":7817.17},{"date":"2025-11-11","open":7305,"high":7392,"low":7256,"close":7363,"volume":40070,"rsi_14":50.35,"sma_20":7470.0,"sma_60":7940.5,"sma_120":7825.92},{"date":"2025-11-12","open":7344,"high":7489,"low":7295,"close":7480,"volume":21515,"rsi_14":54.55,"sma_20":7466.0,"sma_60":7936.17,"sma_120":7835.5},{"date":"2025-11-13","open":7402,"high":7635,"low":7373,"close":7616,"volume":54543,"rsi_14":60.49,"sma_20":7471.5,"sma_60":7930.17,"sma_120":7847.58},{"date":"2025-11-14","open":7606,"high":7606,"low":7285,"close":7285,"volume":55860,"rsi_14":45.56,"sma_20":7471.5,"sma_60":7921.5,"sma_120":7856.5},{"date":"2025-11-17","open":7285,"high":7373,"low":7227,"close":7266,"volume":44062,"rsi_14":44.75,"sma_20":7466.5,"sma_60":7914.5,"sma_120":7863.58},{"date":"2025-11-18","open":7266,"high":7285,"low":7043,"close":7043,"volume":34055,"rsi_14":39.71,"sma_20":7459.0,"sma_60":7904.0,"sma_120":7866.92},{"date":"2025-11-19","open":7004,"high":7140,"low":6809,"close":6984,"volume":49352,"rsi_14":41.97,"sma_20":7440.0,"sma_60":7894.17,"sma_120":7869.33},{"date":"2025-11-20","open":6994,"high":7130,"low":6994,"close":7120,"volume":31901,"rsi_14":49.48,"sma_20":7428.5,"sma_60":7885.5,"sma_120":7870.83},{"date":"2025-11-21","open":7004,"high":7004,"low":6897,"close":6994,"volume":25584,"rsi_14":51.35,"sma_20":7413.5,"sma_60":7873.5,"sma_120":7872.0},{"date":"2025-11-24","open":7081,"high":7159,"low":6975,"close":7120,"volume":27599,"rsi_14":54.82,"sma_20":7397.0,"sma_60":7861.17,"sma_120":7872.25},{"date":"2025-11-25","open":7120,"high":7188,"low":6994,"close":7052,"volume":23786,"rsi_14":54.0,"sma_20":7376.5,"sma_60":7845.5,"sma_120":7870.0},{"date":"2025-11-26","open":7062,"high":7120,"low":7033,"close":7120,"volume":15348,"rsi_14":52.08,"sma_20":7359.5,"sma_60":7831.67,"sma_120":7869.42},{"date":"2025-11-27","open":7120,"high":7149,"low":7013,"close":7149,"volume":35888,"rsi_14":54.79,"sma_20":7352.5,"sma_60":7817.83,"sma_120":7870.17},{"date":"2025-11-28","open":7149,"high":7266,"low":7140,"close":7188,"volume":38816,"rsi_14":45.86,"sma_20":7355.0,"sma_60":7805.0,"sma_120":7870.0},{"date":"2025-12-01","open":7159,"high":7324,"low":7149,"close":7188,"volume":23378,"rsi_14":44.08,"sma_20":7367.5,"sma_60":7790.5,"sma_120":7870.25},{"date":"2025-12-02","open":7188,"high":7431,"low":7140,"close":7373,"volume":51773,"rsi_14":46.54,"sma_20":7390.0,"sma_60":7781.83,"sma_120":7867.75},{"date":"2025-12-03","open":7373,"high":7577,"low":7324,"close":7538,"volume":59247,"rsi_14":47.53,"sma_20":7423.0,"sma_60":7774.67,"sma_120":7868.5},{"date":"2025-12-04","open":7596,"high":7596,"low":7315,"close":7315,"volume":25280,"rsi_14":50.99,"sma_20":7437.0,"sma_60":7763.67,"sma_120":7865.75},{"date":"2025-12-05","open":7324,"high":7431,"low":7276,"close":7421,"volume":17032,"rsi_14":55.0,"sma_20":7460.0,"sma_60":7750.17,"sma_120":7864.0},{"date":"2025-12-08","open":7441,"high":7441,"low":7285,"close":7334,"volume":25160,"rsi_14":60.27,"sma_20":7461.0,"sma_60":7738.5,"sma_120":7864.0},{"date":"2025-12-09","open":7334,"high":7509,"low":7285,"close":7499,"volume":47250,"rsi_14":66.88,"sma_20":7468.0,"sma_60":7726.0,"sma_120":7862.5},{"date":"2025-12-10","open":7431,"high":7499,"low":7383,"close":7480,"volume":20436,"rsi_14":62.76,"sma_20":7468.0,"sma_60":7711.0,"sma_120":7861.5},{"date":"2025-12-11","open":7480,"high":7878,"low":7470,"close":7849,"volume":75085,"rsi_14":75.88,"sma_20":7480.0,"sma_60":7703.67,"sma_120":7863.92},{"date":"2025-12-12","open":7897,"high":8626,"low":7897,"close":8480,"volume":627426,"rsi_14":81.53,"sma_20":7541.5,"sma_60":7708.33,"sma_120":7870.92},{"date":"2025-12-15","open":8539,"high":8811,"low":8169,"close":8296,"volume":389037,"rsi_14":77.35,"sma_20":7594.5,"sma_60":7711.33,"sma_120":7876.17},{"date":"2025-12-16","open":8218,"high":8218,"low":7936,"close":7946,"volume":112214,"rsi_14":66.16,"sma_20":7641.0,"sma_60":7710.0,"sma_120":7879.25},{"date":"2025-12-17","open":7859,"high":8092,"low":7829,"close":8082,"volume":93028,"rsi_14":67.52,"sma_20":7697.5,"sma_60":7710.83,"sma_120":7881.5},{"date":"2025-12-18","open":7946,"high":8344,"low":7829,"close":8218,"volume":75682,"rsi_14":68.66,"sma_20":7754.0,"sma_60":7712.17,"sma_120":7885.08},{"date":"2025-12-19","open":8237,"high":8422,"low":8131,"close":8373,"volume":75100,"rsi_14":70.33,"sma_20":7825.0,"sma_60":7715.33,"sma_120":7891.5},{"date":"2025-12-22","open":8403,"high":8723,"low":8228,"close":8675,"volume":296860,"rsi_14":71.47,"sma_20":7905.0,"sma_60":7724.83,"sma_120":7900.67},{"date":"2025-12-23","open":8607,"high":8830,"low":8432,"close":8500,"volume":179387,"rsi_14":65.81,"sma_20":7979.5,"sma_60":7730.33,"sma_120":7909.25},{"date":"2025-12-24","open":8471,"high":8626,"low":8335,"close":8354,"volume":87378,"rsi_14":67.54,"sma_20":8043.0,"sma_60":7733.67,"sma_120":7914.5},{"date":"2025-12-26","open":8441,"high":8684,"low":8422,"close":8490,"volume":136098,"rsi_14":67.86,"sma_20":8112.0,"sma_60":7736.33,"sma_120":7921.33},{"date":"2025-12-29","open":8650,"high":8970,"low":8560,"close":8650,"volume":129962,"rsi_14":67.86,"sma_20":8174.5,"sma_60":7744.67,"sma_120":7927.83},{"date":"2025-12-30","open":8660,"high":8730,"low":8360,"close":8390,"volume":63150,"rsi_14":60.57,"sma_20":8224.0,"sma_60":7750.67,"sma_120":7932.83},{"date":"2026-01-02","open":8370,"high":8390,"low":8080,"close":8260,"volume":109107,"rsi_14":58.54,"sma_20":8257.5,"sma_60":7753.67,"sma_120":7938.33},{"date":"2026-01-05","open":8260,"high":8320,"low":8120,"close":8220,"volume":46246,"rsi_14":52.38,"sma_20":8280.5,"sma_60":7754.83,"sma_120":7942.67},{"date":"2026-01-06","open":8170,"high":8590,"low":8000,"close":8250,"volume":110617,"rsi_14":39.66,"sma_20":8316.5,"sma_60":7755.67,"sma_120":7942.08},{"date":"2026-01-07","open":8250,"high":8300,"low":7940,"close":8030,"volume":129441,"rsi_14":39.15,"sma_20":8336.0,"sma_60":7758.67,"sma_120":7939.67},{"date":"2026-01-08","open":8080,"high":8080,"low":7870,"close":7940,"volume":45471,"rsi_14":44.23,"sma_20":8355.5,"sma_60":7762.67,"sma_120":7936.67},{"date":"2026-01-09","open":7990,"high":8590,"low":7980,"close":8410,"volume":169503,"rsi_14":51.87,"sma_20":8390.0,"sma_60":7776.0,"sma_120":7937.0},{"date":"2026-01-12","open":8400,"high":8540,"low":8160,"close":8270,"volume":69904,"rsi_14":46.06,"sma_20":8418.5,"sma_60":7784.17,"sma_120":7935.92},{"date":"2026-01-13","open":8310,"high":8310,"low":8030,"close":8060,"volume":70952,"rsi_14":38.62,"sma_20":8417.5,"sma_60":7789.67,"sma_120":7935.25},{"date":"2026-01-14","open":8060,"high":8330,"low":8000,"close":8220,"volume":35402,"rsi_14":34.63,"sma_20":8392.0,"sma_60":7801.67,"sma_120":7933.83},{"date":"2026-01-15","open":8220,"high":8460,"low":8130,"close":8460,"volume":58131,"rsi_14":43.88,"sma_20":8388.0,"sma_60":7816.33,"sma_120":7936.0},{"date":"2026-01-16","open":8470,"high":8480,"low":8180,"close":8250,"volume":46177,"rsi_14":39.3,"sma_20":8388.0,"sma_60":7841.83,"sma_120":7935.42},{"date":"2026-01-19","open":8340,"high":8380,"low":8190,"close":8250,"volume":66523,"rsi_14":40.91,"sma_20":8377.5,"sma_60":7853.33,"sma_120":7935.5},{"date":"2026-01-20","open":8230,"high":8500,"low":8170,"close":8240,"volume":63537,"rsi_14":46.15,"sma_20":8358.5,"sma_60":7865.67,"sma_120":7935.92},{"date":"2026-01-21","open":8240,"high":8240,"low":8020,"close":8070,"volume":53838,"rsi_14":45.23,"sma_20":8315.5,"sma_60":7872.5,"sma_120":7935.5},{"date":"2026-01-22","open":8070,"high":8250,"low":8000,"close":8000,"volume":83363,"rsi_14":44.55,"sma_20":8278.0,"sma_60":7878.0,"sma_120":7935.58},{"date":"2026-01-23","open":8010,"high":8440,"low":8010,"close":8230,"volume":148827,"rsi_14":49.55,"sma_20":8259.5,"sma_60":7887.33,"sma_120":7940.0},{"date":"2026-01-26","open":8230,"high":8460,"low":8130,"close":8420,"volume":66126,"rsi_14":58.9,"sma_20":8243.5,"sma_60":7902.67,"sma_120":7946.0},{"date":"2026-01-27","open":8410,"high":8470,"low":8250,"close":8420,"volume":55189,"rsi_14":61.43,"sma_20":8232.0,"sma_60":7920.5,"sma_120":7952.0},{"date":"2026-01-28","open":8460,"high":8510,"low":8250,"close":8300,"volume":81738,"rsi_14":46.86,"sma_20":8227.5,"sma_60":7939.67,"sma_120":7956.5},{"date":"2026-01-29","open":8330,"high":8370,"low":8100,"close":8340,"volume":57820,"rsi_14":52.12,"sma_20":8231.5,"sma_60":7959.67,"sma_120":7964.33},{"date":"2026-01-30","open":8360,"high":8410,"low":8140,"close":8300,"volume":55050,"rsi_14":58.11,"sma_20":8235.5,"sma_60":7979.67,"sma_120":7969.92},{"date":"2026-02-02","open":8300,"high":8430,"low":8020,"close":8290,"volume":108934,"rsi_14":52.63,"sma_20":8237.5,"sma_60":7997.0,"sma_120":7974.75},{"date":"2026-02-03","open":8290,"high":8390,"low":8250,"close":8360,"volume":72031,"rsi_14":45.69,"sma_20":8254.0,"sma_60":8016.67,"sma_120":7979.67},{"date":"2026-02-04","open":8360,"high":8700,"low":8260,"close":8650,"volume":108587,"rsi_14":66.13,"sma_20":8289.5,"sma_60":8023.33,"sma_120":7986.75},{"date":"2026-02-05","open":8650,"high":8760,"low":8430,"close":8550,"volume":83163,"rsi_14":61.19,"sma_20":8296.5,"sma_60":8040.33,"sma_120":7992.92},{"date":"2026-02-06","open":8510,"high":8510,"low":8000,"close":8090,"volume":190427,"rsi_14":45.56,"sma_20":8287.5,"sma_60":8048.83,"sma_120":7994.67},{"date":"2026-02-09","open":8200,"high":8350,"low":8160,"close":8320,"volume":60437,"rsi_14":51.98,"sma_20":8300.5,"sma_60":8059.17,"sma_120":7997.67},{"date":"2026-02-10","open":8330,"high":8470,"low":8300,"close":8440,"volume":49552,"rsi_14":59.39,"sma_20":8311.5,"sma_60":8069.17,"sma_120":7999.67},{"date":"2026-02-11","open":8470,"high":8470,"low":8300,"close":8470,"volume":40388,"rsi_14":62.18,"sma_20":8312.0,"sma_60":8085.33,"sma_120":8003.42},{"date":"2026-02-12","open":8410,"high":8550,"low":8370,"close":8540,"volume":41072,"rsi_14":58.76,"sma_20":8326.5,"sma_60":8103.0,"sma_120":8008.75},{"date":"2026-02-13","open":8470,"high":8550,"low":8370,"close":8420,"volume":34013,"rsi_14":50.0,"sma_20":8335.0,"sma_60":8122.5,"sma_120":8013.25},{"date":"2026-02-19","open":8430,"high":8520,"low":8400,"close":8460,"volume":43552,"rsi_14":51.15,"sma_20":8345.5,"sma_60":8143.67,"sma_120":8018.92},{"date":"2026-02-20","open":8460,"high":8560,"low":8370,"close":8400,"volume":99317,"rsi_14":52.98,"sma_20":8353.5,"sma_60":8161.5,"sma_120":8023.5},{"date":"2026-02-23","open":8650,"high":8990,"low":8610,"close":8700,"volume":183315,"rsi_14":59.28,"sma_20":8385.0,"sma_60":8186.5,"sma_120":8030.0},{"date":"2026-02-24","open":8690,"high":8690,"low":8450,"close":8590,"volume":74572,"rsi_14":57.21,"sma_20":8414.5,"sma_60":8207.5,"sma_120":8034.33},{"date":"2026-02-25","open":8590,"high":8880,"low":8510,"close":8870,"volume":147418,"rsi_14":62.72,"sma_20":8446.5,"sma_60":8234.33,"sma_120":8039.92},{"date":"2026-02-26","open":8870,"high":8940,"low":8550,"close":8710,"volume":176245,"rsi_14":57.38,"sma_20":8455.0,"sma_60":8313.0,"sma_120":8090.58},{"date":"2026-02-27","open":8710,"high":8710,"low":8420,"close":8490,"volume":81667,"rsi_14":46.52,"sma_20":8464.5,"sma_60":8276.17,"sma_120":8047.0},{"date":"2026-03-03","open":8310,"high":8470,"low":8100,"close":8100,"volume":93321,"rsi_14":41.31,"sma_20":8454.5,"sma_60":8287.83,"sma_120":8046.42},{"date":"2026-03-04","open":7890,"high":7910,"low":7210,"close":7210,"volume":191823,"rsi_14":35.43,"sma_20":8398.0,"sma_60":8284.67,"sma_120":8037.58},{"date":"2026-03-05","open":7510,"high":7770,"low":7510,"close":7570,"volume":50946,"rsi_14":38.1,"sma_20":8361.5,"sma_60":8284.33,"sma_120":8033.08},{"date":"2026-03-06","open":7570,"high":7700,"low":7350,"close":7700,"volume":47174,"rsi_14":38.29,"sma_20":8332.0,"sma_60":8283.33,"sma_120":8029.0},{"date":"2026-03-09","open":7400,"high":7400,"low":7140,"close":7300,"volume":35136,"rsi_14":33.43,"sma_20":8279.0,"sma_60":8279.5,"sma_120":8021.58},{"date":"2026-03-10","open":7410,"high":7490,"low":7350,"close":7390,"volume":35678,"rsi_14":33.8,"sma_20":8216.0,"sma_60":8275.33,"sma_120":8012.75},{"date":"2026-03-11","open":7440,"high":7720,"low":7390,"close":7620,"volume":42981,"rsi_14":39.07,"sma_20":8169.5,"sma_60":8276.5,"sma_120":8007.5},{"date":"2026-03-12","open":7560,"high":7600,"low":7410,"close":7470,"volume":39322,"rsi_14":36.87,"sma_20":8138.5,"sma_60":8272.33,"sma_120":7999.17},{"date":"2026-03-13","open":7390,"high":7480,"low":7230,"close":7350,"volume":24868,"rsi_14":36.29,"sma_20":8090.0,"sma_60":8266.5,"sma_120":7988.75},{"date":"2026-03-16","open":7380,"high":7380,"low":7120,"close":7270,"volume":38620,"rsi_14":30.19,"sma_20":8031.5,"sma_60":8188.33,"sma_120":8116.17},{"date":"2026-03-17","open":7300,"high":7440,"low":7270,"close":7410,"volume":43087,"rsi_14":33.79,"sma_20":7978.5,"sma_60":8231.0,"sma_120":7969.67},{"date":"2026-03-18","open":7380,"high":7520,"low":7370,"close":7450,"volume":52456,"rsi_14":29.12,"sma_20":7924.0,"sma_60":8212.83,"sma_120":7962.08},{"date":"2026-03-19","open":7440,"high":7520,"low":7260,"close":7330,"volume":43095,"rsi_14":29.46,"sma_20":7869.5,"sma_60":8198.67,"sma_120":7954.33},{"date":"2026-03-20","open":7360,"high":7690,"low":7340,"close":7620,"volume":57102,"rsi_14":37.32,"sma_20":7827.5,"sma_60":8187.0,"sma_120":7948.92},{"date":"2026-03-23","open":7520,"high":7520,"low":7140,"close":7170,"volume":56106,"rsi_14":36.68,"sma_20":7766.0,"sma_60":8165.5,"sma_120":7938.83},{"date":"2026-03-24","open":7270,"high":7360,"low":7150,"close":7290,"volume":22039,"rsi_14":51.47,"sma_20":7695.5,"sma_60":8143.33,"sma_120":7929.33},{"date":"2026-03-25","open":7340,"high":7530,"low":7340,"close":7510,"volume":44416,"rsi_14":48.84,"sma_20":7641.5,"sma_60":8119.67,"sma_120":7922.25},{"date":"2026-03-26","open":7430,"high":7530,"low":7320,"close":7400,"volume":25493,"rsi_14":44.14,"sma_20":7568.0,"sma_60":8097.17,"sma_120":7913.75},{"date":"2026-03-27","open":7380,"high":7430,"low":7260,"close":7390,"volume":45049,"rsi_14":52.07,"sma_20":7502.0,"sma_60":8077.0,"sma_120":7905.33},{"date":"2026-03-30","open":7380,"high":7380,"low":7130,"close":7200,"volume":34722,"rsi_14":45.81,"sma_20":7437.5,"sma_60":8051.33,"sma_120":7893.83},{"date":"2026-03-31","open":7220,"high":7240,"low":7010,"close":7160,"volume":26712,"rsi_14":38.94,"sma_20":7390.5,"sma_60":8026.5,"sma_120":7885.58},{"date":"2026-04-01","open":7240,"high":7560,"low":7240,"close":7530,"volume":36871,"rsi_14":51.3,"sma_20":7406.5,"sma_60":8012.17,"sma_120":7881.42},{"date":"2026-04-02","open":7530,"high":7560,"low":7130,"close":7240,"volume":33238,"rsi_14":47.77,"sma_20":7390.0,"sma_60":7995.17,"sma_120":7874.42},{"date":"2026-04-03","open":7260,"high":7350,"low":7160,"close":7190,"volume":20051,"rsi_14":48.36,"sma_20":7364.5,"sma_60":7978.0,"sma_120":7866.42},{"date":"2026-04-06","open":7190,"high":7250,"low":7140,"close":7140,"volume":26231,"rsi_14":44.26,"sma_20":7356.5,"sma_60":7959.5,"sma_120":7857.58},{"date":"2026-04-07","open":7140,"high":7240,"low":7120,"close":7240,"volume":13264,"rsi_14":45.64,"sma_20":7349.0,"sma_60":7946.33,"sma_120":7852.5},{"date":"2026-04-08","open":7260,"high":7680,"low":7250,"close":7680,"volume":42162,"rsi_14":56.41,"sma_20":7352.0,"sma_60":7942.0,"sma_120":7852.33},{"date":"2026-04-09","open":7630,"high":7740,"low":7510,"close":7680,"volume":34744,"rsi_14":51.23,"sma_20":7362.5,"sma_60":7929.83,"sma_120":7852.92},{"date":"2026-04-10","open":7680,"high":7710,"low":7500,"close":7610,"volume":15980,"rsi_14":60.68,"sma_20":7375.5,"sma_60":7918.83,"sma_120":7851.5},{"date":"2026-04-13","open":7580,"high":7610,"low":7500,"close":7600,"volume":12944,"rsi_14":57.95,"sma_20":7392.0,"sma_60":7911.17,"sma_120":7850.42},{"date":"2026-04-14","open":7630,"high":7780,"low":7570,"close":7700,"volume":32742,"rsi_14":55.19,"sma_20":7406.5,"sma_60":7902.5,"sma_120":7852.08},{"date":"2026-04-15","open":7700,"high":7740,"low":7650,"close":7740,"volume":20263,"rsi_14":59.66,"sma_20":7421.0,"sma_60":7890.5,"sma_120":7853.42},{"date":"2026-04-16","open":7760,"high":7870,"low":7710,"close":7820,"volume":33375,"rsi_14":61.75,"sma_20":7445.5,"sma_60":7883.33,"sma_120":7856.92},{"date":"2026-04-17","open":7820,"high":7830,"low":7690,"close":7720,"volume":18493,"rsi_14":64.94,"sma_20":7450.5,"sma_60":7874.5,"sma_120":7858.17},{"date":"2026-04-20","open":7720,"high":7760,"low":7610,"close":7670,"volume":20735,"rsi_14":64.57,"sma_20":7475.5,"sma_60":7865.0,"sma_120":7859.08},{"date":"2026-04-21","open":7620,"high":7740,"low":7580,"close":7650,"volume":36496,"rsi_14":54.29,"sma_20":7493.5,"sma_60":7858.0,"sma_120":7860.33},{"date":"2026-04-22","open":7650,"high":7700,"low":7600,"close":7680,"volume":36261,"rsi_14":69.3,"sma_20":7502.0,"sma_60":7852.67,"sma_120":7860.5},{"date":"2026-04-23","open":7690,"high":7770,"low":7620,"close":7750,"volume":27796,"rsi_14":74.14,"sma_20":7519.5,"sma_60":7844.67,"sma_120":7861.17},{"date":"2026-04-24","open":7670,"high":7880,"low":7660,"close":7860,"volume":42548,"rsi_14":79.51,"sma_20":7543.0,"sma_60":7835.33,"sma_120":7862.75},{"date":"2026-04-27","open":8500,"high":8940,"low":8330,"close":8400,"volume":377042,"rsi_14":84.94,"sma_20":7603.0,"sma_60":7835.0,"sma_120":7870.25},{"date":"2026-04-28","open":8340,"high":8480,"low":7950,"close":8000,"volume":94765,"rsi_14":59.88,"sma_20":7645.0,"sma_60":7830.0,"sma_120":7875.67},{"date":"2026-04-29","open":8100,"high":8220,"low":7930,"close":8140,"volume":49665,"rsi_14":63.07,"sma_20":7675.5,"sma_60":7826.67,"sma_120":8083.92},{"date":"2026-04-30","open":8170,"high":8300,"low":7950,"close":8050,"volume":69298,"rsi_14":60.48,"sma_20":7786.0,"sma_60":7500.17,"sma_120":7863.67},{"date":"2026-05-04","open":8110,"high":8150,"low":7990,"close":8040,"volume":47997,"rsi_14":62.36,"sma_20":7758.5,"sma_60":7818.33,"sma_120":7899.33},{"date":"2026-05-06","open":8120,"high":8120,"low":7840,"close":7840,"volume":56119,"rsi_14":53.72,"sma_20":7793.5,"sma_60":7809.67,"sma_120":7904.25},{"date":"2026-05-07","open":7840,"high":7920,"low":7750,"close":7750,"volume":28219,"rsi_14":50.26,"sma_20":7819.0,"sma_60":7794.67,"sma_120":7909.0},{"date":"2026-05-08","open":7750,"high":7980,"low":7670,"close":7970,"volume":48315,"rsi_14":53.62,"sma_20":7833.5,"sma_60":7785.0,"sma_120":7912.67},{"date":"2026-05-11","open":7910,"high":7960,"low":7580,"close":7580,"volume":50970,"rsi_14":47.03,"sma_20":7828.5,"sma_60":7776.5,"sma_120":7912.67},{"date":"2026-05-12","open":7590,"high":7710,"low":7390,"close":7400,"volume":63226,"rsi_14":44.58,"sma_20":7818.0,"sma_60":7761.17,"sma_120":7910.17},{"date":"2026-05-13","open":7470,"high":7570,"low":7360,"close":7470,"volume":39415,"rsi_14":46.46,"sma_20":7811.5,"sma_60":7745.0,"sma_120":7907.08},{"date":"2026-05-14","open":7480,"high":7510,"low":7330,"close":7400,"volume":30882,"rsi_14":44.57,"sma_20":7796.5,"sma_60":7727.17,"sma_120":7906.25},{"date":"2026-05-15","open":7410,"high":7660,"low":7230,"close":7320,"volume":71712,"rsi_14":41.7,"sma_20":7775.5,"sma_60":7706.83,"sma_120":7904.92},{"date":"2026-05-18","open":7220,"high":7310,"low":7080,"close":7180,"volume":42328,"rsi_14":37.02,"sma_20":7743.5,"sma_60":7686.17,"sma_120":7904.33},{"date":"2026-05-19","open":7170,"high":7260,"low":7040,"close":7100,"volume":32933,"rsi_14":19.91,"sma_20":7712.5,"sma_60":7663.5,"sma_120":7903.58},{"date":"2026-05-20","open":7100,"high":7100,"low":6800,"close":6940,"volume":60835,"rsi_14":22.4,"sma_20":7676.0,"sma_60":7639.17,"sma_120":7900.33},{"date":"2026-05-21","open":6970,"high":7100,"low":6870,"close":6890,"volume":63682,"rsi_14":15.85,"sma_20":7638.0,"sma_60":7609.0,"sma_120":7897.75},{"date":"2026-05-22","open":6910,"high":7140,"low":6910,"close":7090,"volume":53326,"rsi_14":25.26,"sma_20":7608.5,"sma_60":7584.0,"sma_120":7895.75},{"date":"2026-05-26","open":7140,"high":7430,"low":7080,"close":7210,"volume":48081,"rsi_14":29.76,"sma_20":7581.5,"sma_60":7556.33,"sma_120":7895.33},{"date":"2026-05-27","open":7210,"high":7210,"low":6790,"close":6820,"volume":64176,"rsi_14":27.23,"sma_20":7529.5,"sma_60":7524.83,"sma_120":7891.08},{"date":"2026-05-28","open":6840,"high":6840,"low":6550,"close":6830,"volume":54847,"rsi_14":28.7,"sma_20":7451.0,"sma_60":7497.17,"sma_120":7886.67},{"date":"2026-05-29","open":6830,"high":6830,"low":6600,"close":6700,"volume":34361,"rsi_14":19.32,"sma_20":7386.0,"sma_60":7473.83,"sma_120":7880.83},{"date":"2026-06-01","open":6700,"high":6700,"low":6340,"close":6360,"volume":59950,"rsi_14":19.8,"sma_20":7297.0,"sma_60":7459.67,"sma_120":7872.17},{"date":"2026-06-02","open":6330,"high":6510,"low":6210,"close":6400,"volume":29585,"rsi_14":23.4,"sma_20":7214.5,"sma_60":7440.17,"sma_120":7862.25},{"date":"2026-06-04","open":6350,"high":6570,"low":6300,"close":6500,"volume":22853,"rsi_14":24.61,"sma_20":7137.5,"sma_60":7420.17,"sma_120":7851.75},{"date":"2026-06-05","open":6450,"high":6450,"low":6200,"close":6240,"volume":36054,"rsi_14":22.38,"sma_20":7057.5,"sma_60":7402.5,"sma_120":7841.0},{"date":"2026-06-08","open":6170,"high":6180,"low":5700,"close":5950,"volume":46530,"rsi_14":20.35,"sma_20":6967.5,"sma_60":7378.5,"sma_120":7826.92},{"date":"2026-06-09","open":5950,"high":6250,"low":5940,"close":6200,"volume":20221,"rsi_14":29.75,"sma_20":6879.0,"sma_60":7354.83,"sma_120":7815.67},{"date":"2026-06-10","open":6200,"high":6210,"low":5960,"close":6100,"volume":13571,"rsi_14":29.51,"sma_20":6805.0,"sma_60":7332.0,"sma_120":7802.17},{"date":"2026-06-11","open":6060,"high":6170,"low":5990,"close":6160,"volume":12640,"rsi_14":33.33,"sma_20":6743.0,"sma_60":7312.17,"sma_120":7789.33},{"date":"2026-06-12","open":6210,"high":6440,"low":6210,"close":6290,"volume":12588,"rsi_14":37.6,"sma_20":6684.0,"sma_60":7295.83,"sma_120":7774.42},{"date":"2026-06-15","open":6310,"high":6440,"low":6260,"close":6310,"volume":20899,"rsi_14":32.59,"sma_20":6629.5,"sma_60":7277.5,"sma_120":7754.25},{"date":"2026-06-16","open":6310,"high":6350,"low":6240,"close":6300,"volume":9361,"rsi_14":28.64,"sma_20":6578.5,"sma_60":7258.33,"sma_120":7735.58},{"date":"2026-06-17","open":6290,"high":6390,"low":6210,"close":6350,"volume":11765,"rsi_14":56.04,"sma_20":6324.5,"sma_60":7132.33,"sma_120":7604.67},{"date":"2026-06-18","open":6370,"high":6370,"low":6000,"close":6080,"volume":30365,"rsi_14":31.71,"sma_20":6486.0,"sma_60":7216.33,"sma_120":7701.67},{"date":"2026-06-19","open":6100,"high":6170,"low":5800,"close":5850,"volume":61429,"rsi_14":30.23,"sma_20":6431.5,"sma_60":7194.33,"sma_120":7679.92},{"date":"2026-06-22","open":5800,"high":5890,"low":5570,"close":5700,"volume":48262,"rsi_14":33.16,"sma_20":6372.0,"sma_60":7167.83,"sma_120":7655.58},{"date":"2026-06-23","open":5690,"high":5710,"low":5390,"close":5450,"volume":81526,"rsi_14":28.11,"sma_20":6290.0,"sma_60":7133.5,"sma_120":7626.58},{"date":"2026-06-24","open":5400,"high":5670,"low":5350,"close":5640,"volume":38613,"rsi_14":30.97,"sma_20":6211.5,"sma_60":7104.17,"sma_120":7600.67},{"date":"2026-06-25","open":5640,"high":6640,"low":5640,"close":6350,"volume":316335,"rsi_14":52.03,"sma_20":6188.0,"sma_60":7086.83,"sma_120":7581.92},{"date":"2026-06-26","open":6380,"high":6640,"low":6190,"close":6330,"volume":113935,"rsi_14":57.79,"sma_20":6163.0,"sma_60":7072.33,"sma_120":7561.83},{"date":"2026-06-29","open":6400,"high":6400,"low":6075,"close":6230,"volume":55727,"rsi_14":50.66,"sma_20":6139.5,"sma_60":7056.83,"sma_120":7541.67},{"date":"2026-06-30","open":6230,"high":6350,"low":6210,"close":6240,"volume":23165,"rsi_14":53.18,"sma_20":6133.5,"sma_60":7035.33,"sma_120":7523.75},{"date":"2026-07-01","open":6230,"high":6750,"low":6230,"close":6380,"volume":111541,"rsi_14":54.82,"sma_20":6132.5,"sma_60":7021.0,"sma_120":7508.08},{"date":"2026-07-02","open":6330,"high":6470,"low":6190,"close":6190,"volume":40557,"rsi_14":47.86,"sma_20":6117.0,"sma_60":7004.33,"sma_120":7491.17},{"date":"2026-07-03","open":6200,"high":6340,"low":5710,"close":6320,"volume":40695,"rsi_14":50.2,"sma_20":6121.0,"sma_60":6990.67,"sma_120":7475.08},{"date":"2026-07-06","open":6320,"high":6440,"low":6280,"close":6400,"volume":44855,"rsi_14":51.98,"sma_20":6143.5,"sma_60":6976.67,"sma_120":7461.5},{"date":"2026-07-07","open":6400,"high":6570,"low":6250,"close":6440,"volume":54855,"rsi_14":51.79,"sma_20":6155.5,"sma_60":6956.0,"sma_120":7449.0},{"date":"2026-07-08","open":6450,"high":6490,"low":5970,"close":6390,"volume":32289,"rsi_14":56.77,"sma_20":6170.0,"sma_60":6934.5,"sma_120":7432.17},{"date":"2026-07-09","open":6340,"high":6700,"low":6200,"close":6390,"volume":41893,"rsi_14":63.11,"sma_20":6181.5,"sma_60":6914.17,"sma_120":7416.5},{"date":"2026-07-10","open":6390,"high":6530,"low":6390,"close":6420,"volume":26774,"rsi_14":68.56,"sma_20":6188.0,"sma_60":6894.5,"sma_120":7402.83},{"date":"2026-07-13","open":6420,"high":6540,"low":6220,"close":6280,"volume":31567,"rsi_14":72.68,"sma_20":6186.5,"sma_60":6870.83,"sma_120":7386.67},{"date":"2026-07-14","open":6310,"high":6470,"low":6180,"close":6390,"volume":90504,"rsi_14":71.43,"sma_20":6191.0,"sma_60":6848.33,"sma_120":7369.42},{"date":"2026-07-15","open":6390,"high":6420,"low":6300,"close":6390,"volume":22378,"rsi_14":51.92,"sma_20":6193.0,"sma_60":6824.5,"sma_120":7353.92},{"date":"2026-07-16","open":6400,"high":6430,"low":6280,"close":6380,"volume":19176,"rsi_14":52.43,"sma_20":6208.0,"sma_60":6802.17,"sma_120":7338.33},{"date":"2026-07-20","open":6380,"high":6390,"low":6110,"close":6160,"volume":29507,"rsi_14":46.96,"sma_20":6223.5,"sma_60":6777.0,"sma_120":7321.0},{"date":"2026-07-21","open":6180,"high":6420,"low":6110,"close":6330,"volume":42790,"rsi_14":53.44,"sma_20":6255.0,"sma_60":6755.0,"sma_120":7306.5},{"date":"2026-07-22","open":6330,"high":6350,"low":6160,"close":6160,"volume":22292,"rsi_14":41.79,"sma_20":6290.5,"sma_60":6729.67,"sma_120":7291.17},{"date":"2026-07-23","open":6170,"high":6300,"low":6150,"close":6280,"volume":15274,"rsi_14":53.54,"sma_20":6322.5,"sma_60":6705.17,"sma_120":7274.92},{"date":"2026-07-24","open":6270,"high":6290,"low":6130,"close":6210,"volume":18409,"rsi_14":45.45,"sma_20":6315.5,"sma_60":6677.67,"sma_120":7256.5},{"date":"2026-07-27","open":6270,"high":6270,"low":6120,"close":6140,"volume":13486,"rsi_14":39.17,"sma_20":6306.0,"sma_60":6640.0,"sma_120":7237.5},{"date":"2026-07-28","open":6130,"high":6200,"low":5910,"close":6000,"volume":51185,"rsi_14":33.08,"sma_20":6294.5,"sma_60":6606.67,"sma_120":7218.33},{"date":"2026-07-29","open":6020,"high":6090,"low":5520,"close":5770,"volume":34633,"rsi_14":29.05,"sma_20":6271.0,"sma_60":6567.17,"sma_120":7196.92},{"date":"2026-07-30","open":5770,"high":5950,"low":5660,"close":5750,"volume":18662,"rsi_14":28.67,"sma_20":6239.5,"sma_60":6528.83,"sma_120":7175.67},{"date":"2026-07-31","open":5840,"high":6720,"low":5780,"close":6310,"volume":254285,"rsi_14":47.29,"sma_20":6245.5,"sma_60":6500.0,"sma_120":7159.17},{"date":"2026-08-03","open":6310,"high":6565,"low":6240,"close":6390,"volume":59663,"rsi_14":52.79,"sma_20":6249.0,"sma_60":6475.83,"sma_120":7142.75},{"date":"2026-08-04","open":6390,"high":6520,"low":6390,"close":6440,"volume":34181,"rsi_14":51.31,"sma_20":6251.0,"sma_60":6454.0,"sma_120":7124.33},{"date":"2026-08-05","open":6470,"high":6750,"low":6400,"close":6490,"volume":58030,"rsi_14":52.55,"sma_20":6253.5,"sma_60":6429.33,"sma_120":7107.17},{"date":"2026-08-06","open":6450,"high":6490,"low":6310,"close":6370,"volume":27396,"rsi_14":49.76,"sma_20":6252.5,"sma_60":6409.17,"sma_120":7092.83},{"date":"2026-08-07","open":6370,"high":6460,"low":6290,"close":6360,"volume":27175,"rsi_14":55.38,"sma_20":6251.0,"sma_60":6391.83,"sma_120":7076.5},{"date":"2026-08-10","open":6350,"high":6460,"low":6320,"close":6420,"volume":17462,"rsi_14":52.57,"sma_20":6251.0,"sma_60":6374.33,"sma_120":7059.67},{"date":"2026-08-11","open":6420,"high":6520,"low":6360,"close":6420,"volume":25773,"rsi_14":58.23,"sma_20":6258.0,"sma_60":6358.0,"sma_120":7042.58},{"date":"2026-08-12","open":6460,"high":6480,"low":6270,"close":6330,"volume":49151,"rsi_14":51.61,"sma_20":6255.0,"sma_60":6341.5,"sma_120":7024.17},{"date":"2026-08-13","open":6340,"high":6390,"low":6100,"close":6100,"volume":61188,"rsi_14":46.78,"sma_20":6240.5,"sma_60":6323.5,"sma_120":7004.83},{"date":"2026-08-14","open":6100,"high":6700,"low":6100,"close":6460,"volume":83837,"rsi_14":58.0,"sma_20":6244.5,"sma_60":6312.83,"sma_120":6988.17},{"date":"2026-08-18","open":6470,"high":6470,"low":6110,"close":6260,"volume":70541,"rsi_14":56.31,"sma_20":6249.5,"sma_60":6301.5,"sma_120":6970.33},{"date":"2026-08-19","open":6260,"high":6270,"low":5770,"close":5900,"volume":127850,"rsi_14":52.97,"sma_20":6228.0,"sma_60":6285.0,"sma_120":6947.0},{"date":"2026-08-20","open":5900,"high":6030,"low":5880,"close":5940,"volume":52582,"rsi_14":54.3,"sma_20":6217.0,"sma_60":6265.83,"sma_120":6924.92},{"date":"2026-08-21","open":5930,"high":5930,"low":5680,"close":5860,"volume":43620,"rsi_14":36.99,"sma_20":6196.0,"sma_60":6243.33,"sma_120":6899.83},{"date":"2026-08-24","open":5860,"high":6070,"low":5830,"close":6070,"volume":21848,"rsi_14":41.4,"sma_20":6189.0,"sma_60":6230.83,"sma_120":6877.83},{"date":"2026-08-25","open":6050,"high":6140,"low":5950,"close":6120,"volume":21132,"rsi_14":41.4,"sma_20":6188.0,"sma_60":6219.0,"sma_120":6858.08},{"date":"2026-08-26","open":6120,"high":6140,"low":6000,"close":6030,"volume":27559,"rsi_14":37.89,"sma_20":6189.5,"sma_60":6207.83,"sma_120":6840.83},{"date":"2026-08-27","open":6030,"high":6160,"low":6000,"close":6100,"volume":26369,"rsi_14":42.7,"sma_20":6206.0,"sma_60":6203.5,"sma_120":6831.58},{"date":"2026-08-28","open":6110,"high":6210,"low":6040,"close":6160,"volume":22285,"rsi_14":44.74,"sma_20":6226.5,"sma_60":6199.5,"sma_120":6819.83},{"date":"2026-08-31","open":6130,"high":6200,"low":6020,"close":6180,"volume":20083,"rsi_14":43.55,"sma_20":6220.0,"sma_60":6194.17,"sma_120":6807.17},{"date":"2026-09-01","open":6170,"high":6190,"low":5990,"close":6160,"volume":62285,"rsi_14":43.09,"sma_20":6208.5,"sma_60":6192.83,"sma_120":6797.67},{"date":"2026-09-02","open":6160,"high":6160,"low":5940,"close":5960,"volume":16868,"rsi_14":40.7,"sma_20":6184.5,"sma_60":6193.0,"sma_120":6785.75},{"date":"2026-09-03","open":5990,"high":6140,"low":5970,"close":6050,"volume":16928,"rsi_14":48.65,"sma_20":6162.5,"sma_60":6190.5,"sma_120":6772.67},{"date":"2026-09-04","open":6020,"high":6130,"low":6020,"close":6130,"volume":8468,"rsi_14":39.49,"sma_20":6150.5,"sma_60":6191.0,"sma_120":6761.5},{"date":"2026-09-07","open":6140,"high":6160,"low":6010,"close":6080,"volume":8798,"rsi_14":43.66,"sma_20":6136.5,"sma_60":6189.67,"sma_120":6750.92},{"date":"2026-09-08","open":6100,"high":6100,"low":5990,"close":6040,"volume":16553,"rsi_14":56.36,"sma_20":6117.5,"sma_60":6185.5,"sma_120":6740.67},{"date":"2026-09-09","open":6040,"high":6070,"low":5960,"close":6010,"volume":9092,"rsi_14":53.21,"sma_20":6097.0,"sma_60":6180.5,"sma_120":6729.0},{"date":"2026-09-10","open":6040,"high":6040,"low":5920,"close":6010,"volume":6745,"rsi_14":57.43,"sma_20":6081.0,"sma_60":6175.67,"sma_120":6717.0},{"date":"2026-09-11","open":5990,"high":6080,"low":5940,"close":6010,"volume":5091,"rsi_14":46.25,"sma_20":6076.5,"sma_60":6170.0,"sma_120":6706.0},{"date":"2026-09-14","open":6030,"high":6370,"low":5960,"close":5980,"volume":8313,"rsi_14":41.03,"sma_20":6052.5,"sma_60":6168.33,"sma_120":6692.33},{"date":"2026-09-15","open":5980,"high":6070,"low":5880,"close":5900,"volume":11652,"rsi_14":41.56,"sma_20":6034.5,"sma_60":6169.17,"sma_120":6681.75},{"date":"2026-09-16","open":5970,"high":6060,"low":5780,"close":5970,"volume":15565,"rsi_14":41.56,"sma_20":6038.0,"sma_60":6173.67,"sma_120":6670.75},{"date":"2026-09-17","open":6000,"high":6010,"low":5900,"close":6000,"volume":4191,"rsi_14":39.19,"sma_20":6041.0,"sma_60":6182.83,"sma_120":6658.17},{"date":"2026-09-18","open":6020,"high":6020,"low":5900,"close":5990,"volume":7325,"rsi_14":36.99,"sma_20":6047.5,"sma_60":6188.67,"sma_120":6646.42},{"date":"2026-09-21","open":6020,"high":6020,"low":5860,"close":5980,"volume":10640,"rsi_14":37.5,"sma_20":6043.0,"sma_60":6182.5,"sma_120":6634.67},{"date":"2026-09-22","open":5980,"high":6010,"low":5930,"close":5980,"volume":12023,"rsi_14":51.92,"sma_20":6036.0,"sma_60":6176.67,"sma_120":6624.5},{"date":"2026-09-23","open":5980,"high":5980,"low":5900,"close":5950,"volume":4603,"rsi_14":39.13,"sma_20":6032.0,"sma_60":6172.0,"sma_120":6614.42},{"date":"2026-09-28","open":5980,"high":5980,"low":5890,"close":5910,"volume":5723,"rsi_14":23.81,"sma_20":6022.5,"sma_60":6166.5,"sma_120":6600.92},{"date":"2026-09-29","open":5980,"high":6000,"low":5780,"close":5960,"volume":23973,"rsi_14":35.71,"sma_20":6012.5,"sma_60":6159.5,"sma_120":6590.25},{"date":"2026-09-30","open":6000,"high":6000,"low":5900,"close":5950,"volume":5056,"rsi_14":38.46,"sma_20":6001.0,"sma_60":6155.5,"sma_120":6579.92},{"date":"2026-10-01","open":5970,"high":5970,"low":5800,"close":5930,"volume":9427,"rsi_14":39.47,"sma_20":5989.5,"sma_60":6149.0,"sma_120":6569.83},{"date":"2026-10-02","open":5960,"high":6190,"low":5780,"close":5940,"volume":9679,"rsi_14":41.03,"sma_20":5988.5,"sma_60":6141.33,"sma_120":6559.0},{"date":"2026-10-06","open":5940,"high":5960,"low":5840,"close":5890,"volume":16526,"rsi_14":36.36,"sma_20":5980.5,"sma_60":6132.17,"sma_120":6544.08},{"date":"2026-10-07","open":5900,"high":5900,"low":5700,"close":5860,"volume":5854,"rsi_14":36.36,"sma_20":5967.0,"sma_60":6123.33,"sma_120":6528.92},{"date":"2026-10-08","open":5900,"high":5930,"low":5820,"close":5900,"volume":2633,"rsi_14":50.0,"sma_20":5958.0,"sma_60":6115.17,"sma_120":6514.67},{"date":"2026-10-12","open":5930,"high":5930,"low":5660,"close":5680,"volume":14095,"rsi_14":23.64,"sma_20":5940.0,"sma_60":6102.83,"sma_120":6498.67},{"date":"2026-10-13","open":5700,"high":5720,"low":5530,"close":5630,"volume":19116,"rsi_14":17.54,"sma_20":5921.0,"sma_60":6092.0,"sma_120":6481.42},{"date":"2026-10-14","open":5700,"high":5760,"low":5660,"close":5750,"volume":12502,"rsi_14":32.35,"sma_20":5908.0,"sma_60":6081.33,"sma_120":6464.83},{"date":"2026-10-15","open":5740,"high":6220,"low":5570,"close":5630,"volume":38208,"rsi_14":27.85,"sma_20":5889.0,"sma_60":6068.67,"sma_120":6446.58},{"date":"2026-10-16","open":5690,"high":5840,"low":5630,"close":5810,"volume":11551,"rsi_14":41.24,"sma_20":5880.5,"sma_60":6059.17,"sma_120":6430.67},{"date":"2026-10-19","open":5700,"high":5910,"low":5660,"close":5890,"volume":13812,"rsi_14":47.06,"sma_20":5880.0,"sma_60":6054.67,"sma_120":6415.83},{"date":"2026-10-20","open":5900,"high":5900,"low":5710,"close":5860,"volume":20256,"rsi_14":47.52,"sma_20":5874.5,"sma_60":6046.83,"sma_120":6400.92},{"date":"2026-10-21","open":5870,"high":5870,"low":5640,"close":5830,"volume":21149,"rsi_14":43.43,"sma_20":5866.0,"sma_60":6041.33,"sma_120":6385.5},{"date":"2026-10-22","open":5740,"high":5900,"low":5710,"close":5820,"volume":6946,"rsi_14":43.43,"sma_20":5857.5,"sma_60":6033.67,"sma_120":6369.42},{"date":"2026-10-23","open":5719,"high":5800,"low":5562,"close":5800,"volume":7537,"rsi_14":43.43,"sma_20":5848.5,"sma_60":6026.83,"sma_120":6352.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":54.5,"pbr":0.23,"ttm_eps":null,"close":6997.3467},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.15,"pbr":0.2,"ttm_eps":null,"close":6109.8325},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.19,"ttm_eps":null,"close":5546.6704},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.21,"ttm_eps":null,"close":6003.2266},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.26,"ttm_eps":null,"close":7499.1763},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.27,"ttm_eps":null,"close":7848.8789},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.3,"ttm_eps":null,"close":8390.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.27,"ttm_eps":null,"close":7160.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.23,"ttm_eps":null,"close":6240.0}],"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":"해성산업","phase":"above-fold","symbol_resolved":true}