{"status":"ok","report":{"price_analysis":{"current":4675.0,"change_1d":-1.4,"change_7d":-10.7,"change_30d":-18.1,"high_30d":6610.0,"low_30d":4575.0,"position_in_range":5.0,"support":4778.5,"resistance":6406.5},"summary":"우리기술투자(041190)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 3762.52억. 현재가 4,715원, 전일 대비 -0.5%, 30일 -18.1%. PER 9.9배 / ROE 7.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 25.12만, 기관 순매도 3.13만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 9.9배입니다. ROE 7.1%입니다. 시가총액 3762.52억. 매출 2027.26억, 영업이익 1812.74억.","grade":"C","comment":"PER 9.94배, ROE 7.08%","per":9.85,"pbr":0.44,"roe":7.08,"eps":474.44999999999993,"revenue":202725860729.0,"operating_income":181274283886.0,"net_income":153753510271.0,"market_cap":373060301625,"profit_margin":75.84,"roa":5.84,"operating_margin":89.42,"gross_margin":null,"debt_ratio":0.2121665594076718,"total_assets":1034625110938.0,"total_equity":853533784535.0,"total_debt":181091326403.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q2~2025Q1"},"technical":{"analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-207.43)가 시그널선(-75.44)을 하회합니다(데드크로스). SMA20 5641, SMA60 5390 — 혼조세입니다. 볼린저밴드 4649~6633 (현재 위치 3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.632183908045974,"macd":-207.42582636893712,"macd_signal":-75.44058350271496,"sma_20":5641.0,"sma_60":5390.416666666667,"bb_upper":6632.779209300134,"bb_lower":4649.220790699866,"atr_14":379.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -25.12만, 기관 순매수 -3.13만. 30일 누적: 외국인 -94.93만, 기관 -5.31만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-251248.0,"institutional_flow":-31340.0,"data":[{"date":"2026-10-22","foreign_net":-20871.0,"institution_net":-4604.0,"retail_net":25475.0},{"date":"2026-10-21","foreign_net":-46668.0,"institution_net":5558.0,"retail_net":41110.0},{"date":"2026-10-20","foreign_net":-222407.0,"institution_net":-52508.0,"retail_net":274915.0},{"date":"2026-10-19","foreign_net":-583.0,"institution_net":17561.0,"retail_net":-16978.0},{"date":"2026-10-16","foreign_net":39281.0,"institution_net":2653.0,"retail_net":-41934.0},{"date":"2026-10-15","foreign_net":156879.0,"institution_net":-67267.0,"retail_net":-89612.0},{"date":"2026-10-14","foreign_net":-195613.0,"institution_net":16622.0,"retail_net":178991.0},{"date":"2026-10-13","foreign_net":92277.0,"institution_net":23957.0,"retail_net":-116234.0},{"date":"2026-10-12","foreign_net":-75421.0,"institution_net":-4997.0,"retail_net":80418.0},{"date":"2026-10-08","foreign_net":20056.0,"institution_net":-111169.0,"retail_net":91113.0},{"date":"2026-10-07","foreign_net":56990.0,"institution_net":25601.0,"retail_net":-82591.0},{"date":"2026-10-06","foreign_net":-121485.0,"institution_net":67359.0,"retail_net":54126.0},{"date":"2026-10-02","foreign_net":909306.0,"institution_net":263368.0,"retail_net":-1172674.0},{"date":"2026-10-01","foreign_net":200439.0,"institution_net":48886.0,"retail_net":-249325.0},{"date":"2026-09-30","foreign_net":6970.0,"institution_net":-12869.0,"retail_net":5899.0},{"date":"2026-09-29","foreign_net":122674.0,"institution_net":-23236.0,"retail_net":-99438.0},{"date":"2026-09-28","foreign_net":172611.0,"institution_net":-19893.0,"retail_net":-152718.0},{"date":"2026-09-23","foreign_net":-173305.0,"institution_net":-13461.0,"retail_net":186766.0},{"date":"2026-09-22","foreign_net":-204521.0,"institution_net":55878.0,"retail_net":148643.0},{"date":"2026-09-21","foreign_net":-471566.0,"institution_net":36860.0,"retail_net":434706.0},{"date":"2026-09-18","foreign_net":-242441.0,"institution_net":71438.0,"retail_net":171003.0},{"date":"2026-09-17","foreign_net":105303.0,"institution_net":-2737.0,"retail_net":-102566.0},{"date":"2026-09-16","foreign_net":234026.0,"institution_net":-56247.0,"retail_net":-177779.0},{"date":"2026-09-15","foreign_net":-190387.0,"institution_net":24484.0,"retail_net":165903.0},{"date":"2026-09-14","foreign_net":-87008.0,"institution_net":-17148.0,"retail_net":104156.0},{"date":"2026-09-11","foreign_net":8552.0,"institution_net":-69888.0,"retail_net":61336.0},{"date":"2026-09-10","foreign_net":-229931.0,"institution_net":21941.0,"retail_net":207990.0},{"date":"2026-09-09","foreign_net":-249570.0,"institution_net":-54061.0,"retail_net":303631.0},{"date":"2026-09-08","foreign_net":-377976.0,"institution_net":-135217.0,"retail_net":513193.0},{"date":"2026-09-07","foreign_net":-164940.0,"institution_net":-89964.0,"retail_net":254904.0}],"periods":{"d1":{"foreign_net":-20871.0,"institution_net":-4604.0,"retail_net":25475.0},"d3":{"foreign_net":-289946.0,"institution_net":-51554.0,"retail_net":341500.0},"d7":{"foreign_net":-289982.0,"institution_net":-81985.0,"retail_net":371967.0},"d14":{"foreign_net":792180.0,"institution_net":231020.0,"retail_net":-1023200.0},"d30":{"foreign_net":-949329.0,"institution_net":-53100.0,"retail_net":1002429.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 9.94x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 -98.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-98.9,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":139.2,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.1%","metrics":[{"name":"ROE","value":7.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":89.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":75.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.6,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-18.1,"unit":"%","percentile":27,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":68,"summary":"유동비율 25.8x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":25.75,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 9.94x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -98.9%"},"profitability":{"grade":"C","reason":"ROE 7.1%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":17.52,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"unit":"","threshold":"≤ 1.0","pass":true,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":89.42,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":75.84,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 364% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 364% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":9.85,"current_pbr":0.44,"per_5y_high":9.99,"per_5y_low":3.27,"per_5y_avg":4.83,"per_percentile":88.9,"pbr_5y_high":1.86,"pbr_5y_low":0.69,"pbr_5y_avg":1.29,"pbr_percentile":0.0,"per_5y_median":4.07,"pbr_5y_median":1.3,"history":[{"quarter":"2024-Q2","per":4.07,"pbr":1.64},{"quarter":"2024-Q3","per":3.67,"pbr":1.49},{"quarter":"2024-Q4","per":3.93,"pbr":1.3},{"quarter":"2025-Q1","per":3.27,"pbr":1.1},{"quarter":"2025-Q2","per":3.43,"pbr":1.35},{"quarter":"2025-Q3","per":4.78,"pbr":1.86},{"quarter":"2025-Q4","per":5.59,"pbr":1.18},{"quarter":"2026-Q1","per":4.78,"pbr":0.99},{"quarter":"2026-Q2","per":9.99,"pbr":0.69},{"quarter":"현재","per":9.85,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6920.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5980.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":8790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":12050.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4740.0,"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":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.07,"eps":1925.3,"close":7840.0,"source":"reported"},{"date":"2024-07","per":4.38,"eps":1925.3,"close":8440.0,"source":"reported"},{"date":"2024-08","per":3.65,"eps":1925.3,"close":7020.0,"source":"reported"},{"date":"2024-09","per":3.67,"eps":1954.27,"close":7170.0,"source":"reported"},{"date":"2024-10","per":4.7,"eps":1954.27,"close":9180.0,"source":"reported"},{"date":"2024-11","per":4.49,"eps":1954.27,"close":8780.0,"source":"reported"},{"date":"2024-12","per":3.93,"eps":1758.79,"close":6920.0,"source":"reported"},{"date":"2025-01","per":4.21,"eps":1758.79,"close":7400.0,"source":"reported"},{"date":"2025-02","per":3.56,"eps":1758.79,"close":6260.0,"source":"reported"},{"date":"2025-03","per":3.27,"eps":1830.4,"close":5980.0,"source":"reported"},{"date":"2025-04","per":3.62,"eps":1830.4,"close":6630.0,"source":"reported"},{"date":"2025-05","per":3.76,"eps":1830.4,"close":6890.0,"source":"reported"},{"date":"2025-06","per":3.43,"eps":2566.23,"close":8790.0,"source":"reported"},{"date":"2025-07","per":3.66,"eps":2566.23,"close":9380.0,"source":"reported"},{"date":"2025-08","per":4.18,"eps":2566.23,"close":10730.0,"source":"reported"},{"date":"2025-09","per":4.78,"eps":2522.97,"close":12050.0,"source":"reported"},{"date":"2025-10","per":3.56,"eps":2522.97,"close":8990.0,"source":"reported"},{"date":"2025-11","per":3.36,"eps":2522.97,"close":8480.0,"source":"reported"},{"date":"2025-12","per":5.59,"eps":1316.0,"close":7360.0,"source":"reported"},{"date":"2026-01","per":6.46,"eps":1316.0,"close":8500.0,"source":"reported"},{"date":"2026-02","per":5.98,"eps":1316.0,"close":7870.0,"source":"reported"},{"date":"2026-03","per":4.78,"eps":1310.26,"close":6260.0,"source":"reported"},{"date":"2026-04","per":4.95,"eps":1310.26,"close":6490.0,"source":"reported"},{"date":"2026-05","per":4.66,"eps":1310.26,"close":6110.0,"source":"reported"},{"date":"2026-06","per":9.99,"eps":474.45,"close":4740.0,"source":"reported"},{"date":"2026-07","per":9.16,"eps":474.45,"close":4345.0,"source":"reported"},{"date":"2026-08","per":12.77,"eps":474.45,"close":6060.0,"source":"reported"},{"date":"2026-09","per":12.1,"eps":474.45,"close":5740.0,"source":"reported"},{"date":"2026-10","per":9.72,"eps":474.45,"close":4610.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.39,"std":2.62,"upper_1sd":8.02,"lower_1sd":2.77,"current":9.72,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"9.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"7.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:03.755065+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.07082479828836949,"dividend_yield":null,"eps":719.66,"revenue":85401278734.0,"operating_income":75773788103.0,"net_income":60451358122.0,"market_cap":null,"profit_margin":0.7078507373442064,"operating_margin":0.8872676056644676,"roa":0.058428272697918844,"gross_margin":null,"total_equity":853533784535.0,"total_assets":1034625110938.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.21,"pbr":0.69,"roe":0.018112435473911965,"dividend_yield":null,"eps":170.9,"revenue":18419237529.0,"operating_income":15434690653.0,"net_income":14356015187.0,"market_cap":575400000000.0,"profit_margin":0.7794033365603382,"operating_margin":0.8379657751141432,"roa":0.0149800639159363,"gross_margin":null,"total_equity":792605456493.0,"total_assets":958341384093.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04377487610601607,"dividend_yield":null,"eps":-404.63,"revenue":null,"operating_income":-39365158536.0,"net_income":-33988848087.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.03612151396806279,"gross_margin":null,"total_equity":776446471366.0,"total_assets":940958568820.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0011911503436902065,"dividend_yield":null,"eps":-11.48,"revenue":1816604040.0,"operating_income":-944612785.0,"net_income":-964349470.0,"market_cap":null,"profit_margin":-0.5308528709426409,"operating_margin":-0.5199882661276036,"roa":-0.0009840965830291005,"gross_margin":null,"total_equity":809595090249.0,"total_assets":979933765273.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.16134441079500658,"dividend_yield":null,"eps":1555.47,"revenue":171484833351.0,"operating_income":163009842344.0,"net_income":130659694384.0,"market_cap":null,"profit_margin":0.7619314888131363,"operating_margin":0.9505787722366493,"roa":0.13322243675653542,"gross_margin":null,"total_equity":809818535022.0,"total_assets":980763432685.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0217895728498435,"dividend_yield":null,"eps":176.64,"revenue":22702736897.0,"operating_income":15375898747.0,"net_income":14838095676.0,"market_cap":null,"profit_margin":0.6535818013184457,"operating_margin":0.6772707104327942,"roa":0.018110366365517435,"gross_margin":null,"total_equity":680972306261.0,"total_assets":819315047334.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.1011644558919472,"dividend_yield":null,"eps":802.34,"revenue":83096638464.0,"operating_income":75109887663.0,"net_income":67396200963.0,"market_cap":null,"profit_margin":0.8110580910225158,"operating_margin":0.9038859940831409,"roa":0.08384759187513002,"gross_margin":null,"total_equity":666204353780.0,"total_assets":803794115678.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0044546517458059895,"dividend_yield":null,"eps":31.78,"revenue":6274481676.0,"operating_income":3769563408.0,"net_income":2669306435.0,"market_cap":null,"profit_margin":0.4254226201998713,"operating_margin":0.6007768613650821,"roa":0.003659729211336148,"gross_margin":null,"total_equity":599217758720.0,"total_assets":729372661434.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.11521859188267851,"dividend_yield":null,"eps":819.64,"revenue":90652003692.0,"operating_income":87018934068.0,"net_income":68849907197.0,"market_cap":null,"profit_margin":0.7594968052876693,"operating_margin":0.9599228977183588,"roa":0.09438373194792823,"gross_margin":null,"total_equity":597559005643.0,"total_assets":729467947241.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.016615645945858865,"dividend_yield":null,"eps":105.03,"revenue":12228023955.0,"operating_income":9785131796.0,"net_income":8822330605.0,"market_cap":null,"profit_margin":0.7214845699899514,"operating_margin":0.800221837314842,"roa":0.013738531177313888,"gross_margin":null,"total_equity":530965250087.0,"total_assets":642159666935.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.1608379434597791,"dividend_yield":null,"eps":997.82,"revenue":112822162279.0,"operating_income":106543531481.0,"net_income":83817104069.0,"market_cap":null,"profit_margin":0.7429134699769993,"operating_margin":0.9443493133691814,"roa":0.13274254981744946,"gross_margin":null,"total_equity":521127678370.0,"total_assets":631426051287.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0005379827869465729,"dividend_yield":null,"eps":2.81,"revenue":3479372709.0,"operating_income":73590027.0,"net_income":235846918.0,"market_cap":null,"profit_margin":0.06778432140654006,"operating_margin":0.021150371964936854,"roa":0.0004473110103605193,"gross_margin":null,"total_equity":438391197121.0,"total_assets":527254890976.0}],"current_price":4675.0,"change_pct":-1.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":727.0},{"date":"2016-10-25","close":724.0},{"date":"2016-10-26","close":696.0},{"date":"2016-10-27","close":710.0},{"date":"2016-10-28","close":717.0},{"date":"2016-10-31","close":687.0},{"date":"2016-11-01","close":671.0},{"date":"2016-11-02","close":632.0},{"date":"2016-11-03","close":622.0},{"date":"2016-11-04","close":615.0},{"date":"2016-11-07","close":640.0},{"date":"2016-11-08","close":645.0},{"date":"2016-11-09","close":596.0},{"date":"2016-11-10","close":624.0},{"date":"2016-11-11","close":634.0},{"date":"2016-11-14","close":638.0},{"date":"2016-11-15","close":639.0},{"date":"2016-11-16","close":637.0},{"date":"2016-11-17","close":648.0},{"date":"2016-11-18","close":630.0},{"date":"2016-11-21","close":640.0},{"date":"2016-11-22","close":654.0},{"date":"2016-11-23","close":634.0},{"date":"2016-11-24","close":627.0},{"date":"2016-11-25","close":616.0},{"date":"2016-11-28","close":605.0},{"date":"2016-11-29","close":603.0},{"date":"2016-11-30","close":611.0},{"date":"2016-12-01","close":614.0},{"date":"2016-12-02","close":608.0},{"date":"2016-12-05","close":587.0},{"date":"2016-12-06","close":593.0},{"date":"2016-12-07","close":586.0},{"date":"2016-12-08","close":612.0},{"date":"2016-12-09","close":629.0},{"date":"2016-12-12","close":628.0},{"date":"2016-12-13","close":619.0},{"date":"2016-12-14","close":624.0},{"date":"2016-12-15","close":624.0},{"date":"2016-12-16","close":624.0},{"date":"2016-12-19","close":641.0},{"date":"2016-12-20","close":644.0},{"date":"2016-12-21","close":645.0},{"date":"2016-12-22","close":693.0},{"date":"2016-12-23","close":670.0},{"date":"2016-12-26","close":668.0},{"date":"2016-12-27","close":658.0},{"date":"2016-12-28","close":652.0},{"date":"2016-12-29","close":660.0},{"date":"2017-01-02","close":672.0},{"date":"2017-01-03","close":676.0},{"date":"2017-01-04","close":677.0},{"date":"2017-01-05","close":692.0},{"date":"2017-01-06","close":709.0},{"date":"2017-01-09","close":703.0},{"date":"2017-01-10","close":732.0},{"date":"2017-01-11","close":747.0},{"date":"2017-01-12","close":726.0},{"date":"2017-01-13","close":721.0},{"date":"2017-01-16","close":717.0},{"date":"2017-01-17","close":712.0},{"date":"2017-01-18","close":709.0},{"date":"2017-01-19","close":684.0},{"date":"2017-01-20","close":678.0},{"date":"2017-01-23","close":688.0},{"date":"2017-01-24","close":670.0},{"date":"2017-01-25","close":665.0},{"date":"2017-01-26","close":684.0},{"date":"2017-01-31","close":665.0},{"date":"2017-02-01","close":670.0},{"date":"2017-02-02","close":646.0},{"date":"2017-02-03","close":639.0},{"date":"2017-02-06","close":643.0},{"date":"2017-02-07","close":641.0},{"date":"2017-02-08","close":633.0},{"date":"2017-02-09","close":633.0},{"date":"2017-02-10","close":635.0},{"date":"2017-02-13","close":649.0},{"date":"2017-02-14","close":650.0},{"date":"2017-02-15","close":650.0},{"date":"2017-02-16","close":650.0},{"date":"2017-02-17","close":674.0},{"date":"2017-02-20","close":674.0},{"date":"2017-02-21","close":691.0},{"date":"2017-02-22","close":714.0},{"date":"2017-02-23","close":704.0},{"date":"2017-02-24","close":675.0},{"date":"2017-02-27","close":665.0},{"date":"2017-02-28","close":659.0},{"date":"2017-03-02","close":637.0},{"date":"2017-03-03","close":648.0},{"date":"2017-03-06","close":640.0},{"date":"2017-03-07","close":651.0},{"date":"2017-03-08","close":640.0},{"date":"2017-03-09","close":660.0},{"date":"2017-03-10","close":700.0},{"date":"2017-03-13","close":724.0},{"date":"2017-03-14","close":781.0},{"date":"2017-03-15","close":730.0},{"date":"2017-03-16","close":754.0},{"date":"2017-03-17","close":769.0},{"date":"2017-03-20","close":750.0},{"date":"2017-03-21","close":739.0},{"date":"2017-03-22","close":717.0},{"date":"2017-03-23","close":729.0},{"date":"2017-03-24","close":715.0},{"date":"2017-03-27","close":702.0},{"date":"2017-03-28","close":755.0},{"date":"2017-03-29","close":742.0},{"date":"2017-03-30","close":745.0},{"date":"2017-03-31","close":740.0},{"date":"2017-04-03","close":735.0},{"date":"2017-04-04","close":681.0},{"date":"2017-04-05","close":720.0},{"date":"2017-04-06","close":702.0},{"date":"2017-04-07","close":703.0},{"date":"2017-04-10","close":684.0},{"date":"2017-04-11","close":681.0},{"date":"2017-04-12","close":669.0},{"date":"2017-04-13","close":679.0},{"date":"2017-04-14","close":660.0},{"date":"2017-04-17","close":677.0},{"date":"2017-04-18","close":675.0},{"date":"2017-04-19","close":685.0},{"date":"2017-04-20","close":691.0},{"date":"2017-04-21","close":688.0},{"date":"2017-04-24","close":664.0},{"date":"2017-04-25","close":676.0},{"date":"2017-04-26","close":684.0},{"date":"2017-04-27","close":683.0},{"date":"2017-04-28","close":683.0},{"date":"2017-05-02","close":665.0},{"date":"2017-05-04","close":668.0},{"date":"2017-05-08","close":689.0},{"date":"2017-05-10","close":685.0},{"date":"2017-05-11","close":690.0},{"date":"2017-05-12","close":687.0},{"date":"2017-05-15","close":681.0},{"date":"2017-05-16","close":705.0},{"date":"2017-05-17","close":703.0},{"date":"2017-05-18","close":699.0},{"date":"2017-05-19","close":702.0},{"date":"2017-05-22","close":710.0},{"date":"2017-05-23","close":704.0},{"date":"2017-05-24","close":696.0},{"date":"2017-05-25","close":693.0},{"date":"2017-05-26","close":684.0},{"date":"2017-05-29","close":678.0},{"date":"2017-05-30","close":674.0},{"date":"2017-05-31","close":679.0},{"date":"2017-06-01","close":674.0},{"date":"2017-06-02","close":675.0},{"date":"2017-06-05","close":673.0},{"date":"2017-06-07","close":666.0},{"date":"2017-06-08","close":660.0},{"date":"2017-06-09","close":670.0},{"date":"2017-06-12","close":675.0},{"date":"2017-06-13","close":678.0},{"date":"2017-06-14","close":677.0},{"date":"2017-06-15","close":678.0},{"date":"2017-06-16","close":677.0},{"date":"2017-06-19","close":673.0},{"date":"2017-06-20","close":665.0},{"date":"2017-06-21","close":645.0},{"date":"2017-06-22","close":649.0},{"date":"2017-06-23","close":648.0},{"date":"2017-06-26","close":650.0},{"date":"2017-06-27","close":655.0},{"date":"2017-06-28","close":653.0},{"date":"2017-06-29","close":659.0},{"date":"2017-06-30","close":644.0},{"date":"2017-07-03","close":626.0},{"date":"2017-07-04","close":632.0},{"date":"2017-07-05","close":628.0},{"date":"2017-07-06","close":628.0},{"date":"2017-07-07","close":624.0},{"date":"2017-07-10","close":613.0},{"date":"2017-07-11","close":628.0},{"date":"2017-07-12","close":625.0},{"date":"2017-07-13","close":622.0},{"date":"2017-07-14","close":612.0},{"date":"2017-07-17","close":610.0},{"date":"2017-07-18","close":609.0},{"date":"2017-07-19","close":619.0},{"date":"2017-07-20","close":627.0},{"date":"2017-07-21","close":632.0},{"date":"2017-07-24","close":623.0},{"date":"2017-07-25","close":619.0},{"date":"2017-07-26","close":612.0},{"date":"2017-07-27","close":612.0},{"date":"2017-07-28","close":598.0},{"date":"2017-07-31","close":585.0},{"date":"2017-08-01","close":593.0},{"date":"2017-08-02","close":622.0},{"date":"2017-08-03","close":612.0},{"date":"2017-08-04","close":615.0},{"date":"2017-08-07","close":614.0},{"date":"2017-08-08","close":608.0},{"date":"2017-08-09","close":594.0},{"date":"2017-08-10","close":589.0},{"date":"2017-08-11","close":582.0},{"date":"2017-08-14","close":588.0},{"date":"2017-08-16","close":587.0},{"date":"2017-08-17","close":588.0},{"date":"2017-08-18","close":584.0},{"date":"2017-08-21","close":582.0},{"date":"2017-08-22","close":591.0},{"date":"2017-08-23","close":586.0},{"date":"2017-08-24","close":579.0},{"date":"2017-08-25","close":752.0},{"date":"2017-08-28","close":796.0},{"date":"2017-08-29","close":771.0},{"date":"2017-08-30","close":900.0},{"date":"2017-08-31","close":900.0},{"date":"2017-09-01","close":906.0},{"date":"2017-09-04","close":931.0},{"date":"2017-09-05","close":912.0},{"date":"2017-09-06","close":911.0},{"date":"2017-09-07","close":933.0},{"date":"2017-09-08","close":1065.0},{"date":"2017-09-11","close":1080.0},{"date":"2017-09-12","close":1070.0},{"date":"2017-09-13","close":1135.0},{"date":"2017-09-14","close":1190.0},{"date":"2017-09-15","close":1435.0},{"date":"2017-09-18","close":1865.0},{"date":"2017-09-19","close":1865.0},{"date":"2017-09-20","close":2350.0},{"date":"2017-09-21","close":2350.0},{"date":"2017-09-22","close":3055.0},{"date":"2017-09-25","close":2670.0},{"date":"2017-09-26","close":1870.0},{"date":"2017-09-27","close":1890.0},{"date":"2017-09-28","close":1925.0},{"date":"2017-09-29","close":1800.0},{"date":"2017-10-10","close":1855.0},{"date":"2017-10-11","close":1895.0},{"date":"2017-10-12","close":1925.0},{"date":"2017-10-13","close":2260.0},{"date":"2017-10-16","close":2355.0},{"date":"2017-10-17","close":2410.0},{"date":"2017-10-18","close":2500.0},{"date":"2017-10-19","close":2615.0},{"date":"2017-10-20","close":2550.0},{"date":"2017-10-23","close":2355.0},{"date":"2017-10-24","close":2345.0},{"date":"2017-10-25","close":1930.0},{"date":"2017-10-26","close":1810.0},{"date":"2017-10-27","close":1810.0},{"date":"2017-10-30","close":1725.0},{"date":"2017-10-31","close":1770.0},{"date":"2017-11-01","close":2010.0},{"date":"2017-11-02","close":2015.0},{"date":"2017-11-03","close":2000.0},{"date":"2017-11-06","close":1830.0},{"date":"2017-11-07","close":1845.0},{"date":"2017-11-08","close":1770.0},{"date":"2017-11-09","close":1775.0},{"date":"2017-11-10","close":1765.0},{"date":"2017-11-13","close":1810.0},{"date":"2017-11-14","close":1805.0},{"date":"2017-11-15","close":1755.0},{"date":"2017-11-16","close":1940.0},{"date":"2017-11-17","close":1975.0},{"date":"2017-11-20","close":2020.0},{"date":"2017-11-21","close":2025.0},{"date":"2017-11-22","close":2195.0},{"date":"2017-11-23","close":2130.0},{"date":"2017-11-24","close":2235.0},{"date":"2017-11-27","close":2430.0},{"date":"2017-11-28","close":2100.0},{"date":"2017-11-29","close":2125.0},{"date":"2017-11-30","close":2065.0},{"date":"2017-12-01","close":1985.0},{"date":"2017-12-04","close":2135.0},{"date":"2017-12-05","close":2030.0},{"date":"2017-12-06","close":2130.0},{"date":"2017-12-07","close":2280.0},{"date":"2017-12-08","close":2080.0},{"date":"2017-12-11","close":1870.0},{"date":"2017-12-12","close":1875.0},{"date":"2017-12-13","close":1910.0},{"date":"2017-12-14","close":1950.0},{"date":"2017-12-15","close":2535.0},{"date":"2017-12-18","close":3295.0},{"date":"2017-12-19","close":3155.0},{"date":"2017-12-20","close":4100.0},{"date":"2017-12-21","close":4010.0},{"date":"2017-12-22","close":3300.0},{"date":"2017-12-26","close":3395.0},{"date":"2017-12-27","close":3985.0},{"date":"2017-12-28","close":3355.0},{"date":"2018-01-02","close":4342.6982},{"date":"2018-01-03","close":4885.5356},{"date":"2018-01-04","close":4885.5356},{"date":"2018-01-05","close":6344.7222},{"date":"2018-01-08","close":6344.7222},{"date":"2018-01-09","close":7739.167},{"date":"2018-01-10","close":9462.3018},{"date":"2018-01-11","close":6623.6113},{"date":"2018-01-12","close":7201.3096},{"date":"2018-01-15","close":9352.7383},{"date":"2018-01-16","close":9302.9365},{"date":"2018-01-17","close":7470.2383},{"date":"2018-01-18","close":7818.8491},{"date":"2018-01-19","close":6822.8174},{"date":"2018-01-22","close":6504.0874},{"date":"2018-01-23","close":7221.2305},{"date":"2018-01-24","close":6932.3809},{"date":"2018-01-25","close":7051.9048},{"date":"2018-01-26","close":6723.2144},{"date":"2018-01-29","close":6723.2144},{"date":"2018-01-30","close":6773.0161},{"date":"2018-01-31","close":6245.1191},{"date":"2018-02-01","close":6304.8809},{"date":"2018-02-02","close":5757.0635},{"date":"2018-02-05","close":5458.2539},{"date":"2018-02-06","close":4880.5557},{"date":"2018-02-07","close":5139.5239},{"date":"2018-02-08","close":5508.0557},{"date":"2018-02-09","close":5617.6191},{"date":"2018-02-12","close":5786.9443},{"date":"2018-02-13","close":5408.4526},{"date":"2018-02-14","close":5438.3335},{"date":"2018-02-19","close":5707.2622},{"date":"2018-02-20","close":5996.1113},{"date":"2018-02-21","close":6364.6431},{"date":"2018-02-22","close":6085.7539},{"date":"2018-02-23","close":5836.7461},{"date":"2018-02-26","close":5587.7383},{"date":"2018-02-27","close":5428.373},{"date":"2018-02-28","close":5338.7305},{"date":"2018-03-02","close":5428.373},{"date":"2018-03-05","close":5627.5796},{"date":"2018-03-06","close":5458.2539},{"date":"2018-03-07","close":4920.397},{"date":"2018-03-08","close":5029.9604},{"date":"2018-03-09","close":4850.6748},{"date":"2018-03-12","close":4925.377},{"date":"2018-03-13","close":4840.7144},{"date":"2018-03-14","close":4890.5161},{"date":"2018-03-15","close":4621.5874},{"date":"2018-03-16","close":4646.4883},{"date":"2018-03-19","close":4362.6191},{"date":"2018-03-20","close":4407.4404},{"date":"2018-03-21","close":4392.5},{"date":"2018-03-22","close":4238.1152},{"date":"2018-03-23","close":4138.5122},{"date":"2018-03-26","close":4322.7778},{"date":"2018-03-27","close":4193.2939},{"date":"2018-03-28","close":3934.3254},{"date":"2018-03-29","close":4053.8494},{"date":"2018-03-30","close":4218.1943},{"date":"2018-04-02","close":4033.9287},{"date":"2018-04-03","close":4263.0161},{"date":"2018-04-04","close":4038.9087},{"date":"2018-04-05","close":3869.5835},{"date":"2018-04-06","close":3655.4365},{"date":"2018-04-09","close":3705.238},{"date":"2018-04-10","close":3889.5039},{"date":"2018-04-11","close":3819.7817},{"date":"2018-04-12","close":4133.5317},{"date":"2018-04-13","close":4014.0081},{"date":"2018-04-16","close":4153.4526},{"date":"2018-04-17","close":4307.8374},{"date":"2018-04-18","close":4362.6191},{"date":"2018-04-19","close":4337.7183},{"date":"2018-04-20","close":4377.5596},{"date":"2018-04-23","close":4163.4126},{"date":"2018-04-24","close":5408.4526},{"date":"2018-04-25","close":5179.3652},{"date":"2018-04-26","close":5069.8018},{"date":"2018-04-27","close":5269.0078},{"date":"2018-04-30","close":5069.8018},{"date":"2018-05-02","close":4621.5874},{"date":"2018-05-03","close":4830.7539},{"date":"2018-05-04","close":4830.7539},{"date":"2018-05-08","close":4362.6191},{"date":"2018-05-09","close":4367.5991},{"date":"2018-05-10","close":4507.0439},{"date":"2018-05-11","close":4402.4604},{"date":"2018-05-14","close":4083.7302},{"date":"2018-05-15","close":4078.75},{"date":"2018-05-16","close":3869.5835},{"date":"2018-05-17","close":3899.4644},{"date":"2018-05-18","close":3984.127},{"date":"2018-05-21","close":3954.2461},{"date":"2018-05-23","close":3839.7024},{"date":"2018-05-24","close":3809.8215},{"date":"2018-05-25","close":3725.1587},{"date":"2018-05-28","close":3794.8811},{"date":"2018-05-29","close":3645.4763},{"date":"2018-05-30","close":3774.9604},{"date":"2018-05-31","close":3665.397},{"date":"2018-06-01","close":3755.0398},{"date":"2018-06-04","close":3789.9009},{"date":"2018-06-05","close":3685.3176},{"date":"2018-06-07","close":3809.8215},{"date":"2018-06-08","close":3824.762},{"date":"2018-06-11","close":3590.6946},{"date":"2018-06-12","close":3555.8335},{"date":"2018-06-14","close":3391.488},{"date":"2018-06-15","close":3436.3096},{"date":"2018-06-18","close":3252.0437},{"date":"2018-06-19","close":3107.6191},{"date":"2018-06-20","close":3182.3215},{"date":"2018-06-21","close":3162.4009},{"date":"2018-06-22","close":3371.5676},{"date":"2018-06-25","close":3192.2817},{"date":"2018-06-26","close":3102.6389},{"date":"2018-06-27","close":3008.0159},{"date":"2018-06-28","close":2788.8889},{"date":"2018-06-29","close":2848.6509},{"date":"2018-07-02","close":2724.147},{"date":"2018-07-03","close":2928.3335},{"date":"2018-07-04","close":2958.2144},{"date":"2018-07-05","close":2978.135},{"date":"2018-07-06","close":2983.1152},{"date":"2018-07-09","close":3077.738},{"date":"2018-07-10","close":3147.4604},{"date":"2018-07-11","close":3137.5},{"date":"2018-07-12","close":3022.9563},{"date":"2018-07-13","close":3037.897},{"date":"2018-07-16","close":3062.7976},{"date":"2018-07-17","close":3979.147},{"date":"2018-07-18","close":4302.8574},{"date":"2018-07-19","close":4173.373},{"date":"2018-07-20","close":4138.5122},{"date":"2018-07-23","close":4213.2144},{"date":"2018-07-24","close":4243.0952},{"date":"2018-07-25","close":4546.8848},{"date":"2018-07-26","close":4646.4883},{"date":"2018-07-27","close":4302.8574},{"date":"2018-07-30","close":4357.6392},{"date":"2018-07-31","close":4312.8174},{"date":"2018-08-01","close":4103.6509},{"date":"2018-08-02","close":4168.3931},{"date":"2018-08-03","close":4048.8691},{"date":"2018-08-06","close":4103.6509},{"date":"2018-08-07","close":3894.4841},{"date":"2018-08-08","close":3804.8413},{"date":"2018-08-09","close":3745.0793},{"date":"2018-08-10","close":3675.3572},{"date":"2018-08-13","close":3511.012},{"date":"2018-08-14","close":3481.1311},{"date":"2018-08-16","close":3511.012},{"date":"2018-08-17","close":3625.5557},{"date":"2018-08-20","close":3630.5359},{"date":"2018-08-21","close":3630.5359},{"date":"2018-08-22","close":3944.2859},{"date":"2018-08-23","close":3804.8413},{"date":"2018-08-24","close":3849.6628},{"date":"2018-08-27","close":3784.9207},{"date":"2018-08-28","close":3899.4644},{"date":"2018-08-29","close":3959.2263},{"date":"2018-08-30","close":4023.9683},{"date":"2018-08-31","close":4014.0081},{"date":"2018-09-03","close":4014.0081},{"date":"2018-09-04","close":4183.3335},{"date":"2018-09-05","close":4128.5518},{"date":"2018-09-06","close":3899.4644},{"date":"2018-09-07","close":3934.3254},{"date":"2018-09-10","close":3889.5039},{"date":"2018-09-11","close":3894.4841},{"date":"2018-09-12","close":3799.8611},{"date":"2018-09-13","close":3834.7222},{"date":"2018-09-14","close":3914.4048},{"date":"2018-09-17","close":3859.623},{"date":"2018-09-18","close":3765.0},{"date":"2018-09-19","close":3774.9604},{"date":"2018-09-20","close":3804.8413},{"date":"2018-09-21","close":3939.3057},{"date":"2018-09-27","close":3859.623},{"date":"2018-09-28","close":3969.1865},{"date":"2018-10-01","close":3924.3652},{"date":"2018-10-02","close":3889.5039},{"date":"2018-10-04","close":3804.8413},{"date":"2018-10-05","close":3620.5754},{"date":"2018-10-08","close":3570.7739},{"date":"2018-10-10","close":3257.0239},{"date":"2018-10-11","close":3042.877},{"date":"2018-10-12","close":3137.5},{"date":"2018-10-15","close":3391.488},{"date":"2018-10-16","close":3396.4683},{"date":"2018-10-17","close":3361.6072},{"date":"2018-10-18","close":3381.5278},{"date":"2018-10-19","close":3296.8652},{"date":"2018-10-22","close":3296.8652},{"date":"2018-10-23","close":3067.7778},{"date":"2018-10-24","close":2938.2937},{"date":"2018-10-25","close":2838.6904},{"date":"2018-10-26","close":2649.4446},{"date":"2018-10-29","close":2310.7937},{"date":"2018-10-30","close":2584.7024},{"date":"2018-10-31","close":2679.3254},{"date":"2018-11-01","close":2734.1072},{"date":"2018-11-02","close":2938.2937},{"date":"2018-11-05","close":3286.9048},{"date":"2018-11-06","close":3316.7856},{"date":"2018-11-07","close":3172.3611},{"date":"2018-11-08","close":3247.0635},{"date":"2018-11-09","close":3247.0635},{"date":"2018-11-12","close":3172.3611},{"date":"2018-11-13","close":3182.3215},{"date":"2018-11-14","close":3187.3018},{"date":"2018-11-15","close":3077.738},{"date":"2018-11-16","close":3167.3811},{"date":"2018-11-19","close":3142.4802},{"date":"2018-11-20","close":3047.8572},{"date":"2018-11-21","close":2918.373},{"date":"2018-11-22","close":2868.5715},{"date":"2018-11-23","close":2759.0081},{"date":"2018-11-26","close":2803.8293},{"date":"2018-11-27","close":2808.8096},{"date":"2018-11-28","close":2798.8494},{"date":"2018-11-29","close":2778.9287},{"date":"2018-11-30","close":2734.1072},{"date":"2018-12-03","close":2739.0874},{"date":"2018-12-04","close":2754.0278},{"date":"2018-12-05","close":2684.3057},{"date":"2018-12-06","close":2505.0198},{"date":"2018-12-07","close":2510.0},{"date":"2018-12-10","close":2395.4563},{"date":"2018-12-11","close":2390.4763},{"date":"2018-12-12","close":2425.3374},{"date":"2018-12-13","close":2465.1787},{"date":"2018-12-14","close":2375.5356},{"date":"2018-12-17","close":2300.8333},{"date":"2018-12-18","close":2684.3057},{"date":"2018-12-19","close":2604.623},{"date":"2018-12-20","close":2604.623},{"date":"2018-12-21","close":2659.4048},{"date":"2018-12-24","close":2719.1667},{"date":"2018-12-26","close":2510.0},{"date":"2018-12-27","close":2550.0},{"date":"2018-12-28","close":2590.0},{"date":"2019-01-02","close":2635.0},{"date":"2019-01-03","close":2625.0},{"date":"2019-01-04","close":2610.0},{"date":"2019-01-07","close":2685.0},{"date":"2019-01-08","close":2595.0},{"date":"2019-01-09","close":2655.0},{"date":"2019-01-10","close":2680.0},{"date":"2019-01-11","close":2595.0},{"date":"2019-01-14","close":2550.0},{"date":"2019-01-15","close":2590.0},{"date":"2019-01-16","close":2610.0},{"date":"2019-01-17","close":2665.0},{"date":"2019-01-18","close":2655.0},{"date":"2019-01-21","close":2720.0},{"date":"2019-01-22","close":2655.0},{"date":"2019-01-23","close":2635.0},{"date":"2019-01-24","close":2655.0},{"date":"2019-01-25","close":2675.0},{"date":"2019-01-28","close":2685.0},{"date":"2019-01-29","close":2620.0},{"date":"2019-01-30","close":2605.0},{"date":"2019-01-31","close":2620.0},{"date":"2019-02-01","close":2600.0},{"date":"2019-02-07","close":2565.0},{"date":"2019-02-08","close":2570.0},{"date":"2019-02-11","close":2680.0},{"date":"2019-02-12","close":2670.0},{"date":"2019-02-13","close":2715.0},{"date":"2019-02-14","close":2795.0},{"date":"2019-02-15","close":2810.0},{"date":"2019-02-18","close":2825.0},{"date":"2019-02-19","close":2840.0},{"date":"2019-02-20","close":2780.0},{"date":"2019-02-21","close":2975.0},{"date":"2019-02-22","close":2915.0},{"date":"2019-02-25","close":2850.0},{"date":"2019-02-26","close":2810.0},{"date":"2019-02-27","close":2865.0},{"date":"2019-02-28","close":2685.0},{"date":"2019-03-04","close":2720.0},{"date":"2019-03-05","close":2720.0},{"date":"2019-03-06","close":3135.0},{"date":"2019-03-07","close":3195.0},{"date":"2019-03-08","close":3280.0},{"date":"2019-03-11","close":3280.0},{"date":"2019-03-12","close":3220.0},{"date":"2019-03-13","close":3150.0},{"date":"2019-03-14","close":3315.0},{"date":"2019-03-15","close":3150.0},{"date":"2019-03-18","close":3320.0},{"date":"2019-03-19","close":3160.0},{"date":"2019-03-20","close":3240.0},{"date":"2019-03-21","close":3175.0},{"date":"2019-03-22","close":3065.0},{"date":"2019-03-25","close":2865.0},{"date":"2019-03-26","close":2860.0},{"date":"2019-03-27","close":2880.0},{"date":"2019-03-28","close":2785.0},{"date":"2019-03-29","close":2895.0},{"date":"2019-04-01","close":2980.0},{"date":"2019-04-02","close":3775.0},{"date":"2019-04-03","close":3615.0},{"date":"2019-04-04","close":3740.0},{"date":"2019-04-05","close":3545.0},{"date":"2019-04-08","close":3760.0},{"date":"2019-04-09","close":3600.0},{"date":"2019-04-10","close":3670.0},{"date":"2019-04-11","close":3655.0},{"date":"2019-04-12","close":3660.0},{"date":"2019-04-15","close":3580.0},{"date":"2019-04-16","close":3400.0},{"date":"2019-04-17","close":3400.0},{"date":"2019-04-18","close":3455.0},{"date":"2019-04-19","close":3490.0},{"date":"2019-04-22","close":3535.0},{"date":"2019-04-23","close":3780.0},{"date":"2019-04-24","close":3800.0},{"date":"2019-04-25","close":3570.0},{"date":"2019-04-26","close":3440.0},{"date":"2019-04-29","close":3420.0},{"date":"2019-04-30","close":3370.0},{"date":"2019-05-02","close":3450.0},{"date":"2019-05-03","close":3575.0},{"date":"2019-05-07","close":3675.0},{"date":"2019-05-08","close":3545.0},{"date":"2019-05-09","close":3680.0},{"date":"2019-05-10","close":3660.0},{"date":"2019-05-13","close":4160.0},{"date":"2019-05-14","close":4450.0},{"date":"2019-05-15","close":4510.0},{"date":"2019-05-16","close":4610.0},{"date":"2019-05-17","close":4195.0},{"date":"2019-05-20","close":4265.0},{"date":"2019-05-21","close":4140.0},{"date":"2019-05-22","close":4110.0},{"date":"2019-05-23","close":3790.0},{"date":"2019-05-24","close":3810.0},{"date":"2019-05-27","close":4110.0},{"date":"2019-05-28","close":4080.0},{"date":"2019-05-29","close":3875.0},{"date":"2019-05-30","close":3940.0},{"date":"2019-05-31","close":3895.0},{"date":"2019-06-03","close":3860.0},{"date":"2019-06-04","close":3735.0},{"date":"2019-06-05","close":3770.0},{"date":"2019-06-07","close":3765.0},{"date":"2019-06-10","close":3855.0},{"date":"2019-06-11","close":3950.0},{"date":"2019-06-12","close":4035.0},{"date":"2019-06-13","close":3925.0},{"date":"2019-06-14","close":4045.0},{"date":"2019-06-17","close":4110.0},{"date":"2019-06-18","close":3935.0},{"date":"2019-06-19","close":3850.0},{"date":"2019-06-20","close":4030.0},{"date":"2019-06-21","close":3995.0},{"date":"2019-06-24","close":4000.0},{"date":"2019-06-25","close":4570.0},{"date":"2019-06-26","close":4540.0},{"date":"2019-06-27","close":4255.0},{"date":"2019-06-28","close":4010.0},{"date":"2019-07-01","close":3860.0},{"date":"2019-07-02","close":3745.0},{"date":"2019-07-03","close":3825.0},{"date":"2019-07-04","close":3800.0},{"date":"2019-07-05","close":3705.0},{"date":"2019-07-08","close":3490.0},{"date":"2019-07-09","close":3600.0},{"date":"2019-07-10","close":3690.0},{"date":"2019-07-11","close":3635.0},{"date":"2019-07-12","close":3570.0},{"date":"2019-07-15","close":3390.0},{"date":"2019-07-16","close":3300.0},{"date":"2019-07-17","close":3330.0},{"date":"2019-07-18","close":3225.0},{"date":"2019-07-19","close":3235.0},{"date":"2019-07-22","close":3260.0},{"date":"2019-07-23","close":3185.0},{"date":"2019-07-24","close":3085.0},{"date":"2019-07-25","close":3115.0},{"date":"2019-07-26","close":2980.0},{"date":"2019-07-29","close":2840.0},{"date":"2019-07-30","close":2895.0},{"date":"2019-07-31","close":2935.0},{"date":"2019-08-01","close":2860.0},{"date":"2019-08-02","close":2880.0},{"date":"2019-08-05","close":2755.0},{"date":"2019-08-06","close":2835.0},{"date":"2019-08-07","close":2785.0},{"date":"2019-08-08","close":2835.0},{"date":"2019-08-09","close":3030.0},{"date":"2019-08-12","close":2975.0},{"date":"2019-08-13","close":2950.0},{"date":"2019-08-14","close":2930.0},{"date":"2019-08-16","close":2840.0},{"date":"2019-08-19","close":2885.0},{"date":"2019-08-20","close":2895.0},{"date":"2019-08-21","close":2955.0},{"date":"2019-08-22","close":2890.0},{"date":"2019-08-23","close":2870.0},{"date":"2019-08-26","close":2820.0},{"date":"2019-08-27","close":2795.0},{"date":"2019-08-28","close":2765.0},{"date":"2019-08-29","close":2690.0},{"date":"2019-08-30","close":2740.0},{"date":"2019-09-02","close":2810.0},{"date":"2019-09-03","close":2935.0},{"date":"2019-09-04","close":2895.0},{"date":"2019-09-05","close":2890.0},{"date":"2019-09-06","close":2985.0},{"date":"2019-09-09","close":2920.0},{"date":"2019-09-10","close":2870.0},{"date":"2019-09-11","close":2895.0},{"date":"2019-09-16","close":3000.0},{"date":"2019-09-17","close":2985.0},{"date":"2019-09-18","close":3055.0},{"date":"2019-09-19","close":3035.0},{"date":"2019-09-20","close":3130.0},{"date":"2019-09-23","close":3045.0},{"date":"2019-09-24","close":3005.0},{"date":"2019-09-25","close":2800.0},{"date":"2019-09-26","close":2795.0},{"date":"2019-09-27","close":2770.0},{"date":"2019-09-30","close":2775.0},{"date":"2019-10-01","close":2825.0},{"date":"2019-10-02","close":2780.0},{"date":"2019-10-04","close":2740.0},{"date":"2019-10-07","close":2660.0},{"date":"2019-10-08","close":2725.0},{"date":"2019-10-10","close":2755.0},{"date":"2019-10-11","close":2750.0},{"date":"2019-10-14","close":2710.0},{"date":"2019-10-15","close":2760.0},{"date":"2019-10-16","close":2785.0},{"date":"2019-10-17","close":2840.0},{"date":"2019-10-18","close":2770.0},{"date":"2019-10-21","close":2735.0},{"date":"2019-10-22","close":2755.0},{"date":"2019-10-23","close":2715.0},{"date":"2019-10-24","close":2630.0},{"date":"2019-10-25","close":2620.0},{"date":"2019-10-28","close":3205.0},{"date":"2019-10-29","close":2995.0},{"date":"2019-10-30","close":2950.0},{"date":"2019-10-31","close":2950.0},{"date":"2019-11-01","close":3130.0},{"date":"2019-11-04","close":3160.0},{"date":"2019-11-05","close":3045.0},{"date":"2019-11-06","close":3050.0},{"date":"2019-11-07","close":3025.0},{"date":"2019-11-08","close":3020.0},{"date":"2019-11-11","close":2980.0},{"date":"2019-11-12","close":2990.0},{"date":"2019-11-13","close":2975.0},{"date":"2019-11-14","close":3030.0},{"date":"2019-11-15","close":2960.0},{"date":"2019-11-18","close":2910.0},{"date":"2019-11-19","close":2930.0},{"date":"2019-11-20","close":2850.0},{"date":"2019-11-21","close":2730.0},{"date":"2019-11-22","close":2705.0},{"date":"2019-11-25","close":2735.0},{"date":"2019-11-26","close":2765.0},{"date":"2019-11-27","close":2715.0},{"date":"2019-11-28","close":2735.0},{"date":"2019-11-29","close":2670.0},{"date":"2019-12-02","close":2645.0},{"date":"2019-12-03","close":2610.0},{"date":"2019-12-04","close":2550.0},{"date":"2019-12-05","close":2450.0},{"date":"2019-12-06","close":2510.0},{"date":"2019-12-09","close":2495.0},{"date":"2019-12-10","close":2515.0},{"date":"2019-12-11","close":2500.0},{"date":"2019-12-12","close":2520.0},{"date":"2019-12-13","close":2535.0},{"date":"2019-12-16","close":2535.0},{"date":"2019-12-17","close":2490.0},{"date":"2019-12-18","close":2520.0},{"date":"2019-12-19","close":2520.0},{"date":"2019-12-20","close":2530.0},{"date":"2019-12-23","close":2530.0},{"date":"2019-12-24","close":2470.0},{"date":"2019-12-26","close":2470.0},{"date":"2019-12-27","close":2500.0},{"date":"2019-12-30","close":2520.0},{"date":"2020-01-02","close":2540.0},{"date":"2020-01-03","close":2615.0},{"date":"2020-01-06","close":2670.0},{"date":"2020-01-07","close":2650.0},{"date":"2020-01-08","close":2870.0},{"date":"2020-01-09","close":2665.0},{"date":"2020-01-10","close":2625.0},{"date":"2020-01-13","close":2660.0},{"date":"2020-01-14","close":2765.0},{"date":"2020-01-15","close":2785.0},{"date":"2020-01-16","close":2790.0},{"date":"2020-01-17","close":2900.0},{"date":"2020-01-20","close":2815.0},{"date":"2020-01-21","close":2775.0},{"date":"2020-01-22","close":2785.0},{"date":"2020-01-23","close":2710.0},{"date":"2020-01-28","close":2725.0},{"date":"2020-01-29","close":2805.0},{"date":"2020-01-30","close":2750.0},{"date":"2020-01-31","close":2710.0},{"date":"2020-02-03","close":2705.0},{"date":"2020-02-04","close":2690.0},{"date":"2020-02-05","close":2740.0},{"date":"2020-02-06","close":2785.0},{"date":"2020-02-07","close":2800.0},{"date":"2020-02-10","close":2810.0},{"date":"2020-02-11","close":2740.0},{"date":"2020-02-12","close":2820.0},{"date":"2020-02-13","close":2875.0},{"date":"2020-02-14","close":2820.0},{"date":"2020-02-17","close":2745.0},{"date":"2020-02-18","close":2710.0},{"date":"2020-02-19","close":2735.0},{"date":"2020-02-20","close":2675.0},{"date":"2020-02-21","close":2585.0},{"date":"2020-02-24","close":2460.0},{"date":"2020-02-25","close":2530.0},{"date":"2020-02-26","close":2470.0},{"date":"2020-02-27","close":2330.0},{"date":"2020-02-28","close":2195.0},{"date":"2020-03-02","close":2315.0},{"date":"2020-03-03","close":2300.0},{"date":"2020-03-04","close":2350.0},{"date":"2020-03-05","close":2480.0},{"date":"2020-03-06","close":2440.0},{"date":"2020-03-09","close":2250.0},{"date":"2020-03-10","close":2245.0},{"date":"2020-03-11","close":2095.0},{"date":"2020-03-12","close":1890.0},{"date":"2020-03-13","close":1695.0},{"date":"2020-03-16","close":1545.0},{"date":"2020-03-17","close":1600.0},{"date":"2020-03-18","close":1460.0},{"date":"2020-03-19","close":1165.0},{"date":"2020-03-20","close":1370.0},{"date":"2020-03-23","close":1325.0},{"date":"2020-03-24","close":1410.0},{"date":"2020-03-25","close":1475.0},{"date":"2020-03-26","close":1500.0},{"date":"2020-03-27","close":1535.0},{"date":"2020-03-30","close":1565.0},{"date":"2020-03-31","close":1695.0},{"date":"2020-04-01","close":1700.0},{"date":"2020-04-02","close":1780.0},{"date":"2020-04-03","close":1815.0},{"date":"2020-04-06","close":1945.0},{"date":"2020-04-07","close":2155.0},{"date":"2020-04-08","close":2105.0},{"date":"2020-04-09","close":2130.0},{"date":"2020-04-10","close":2030.0},{"date":"2020-04-13","close":1980.0},{"date":"2020-04-14","close":2025.0},{"date":"2020-04-16","close":2030.0},{"date":"2020-04-17","close":2155.0},{"date":"2020-04-20","close":2210.0},{"date":"2020-04-21","close":2155.0},{"date":"2020-04-22","close":2320.0},{"date":"2020-04-23","close":2320.0},{"date":"2020-04-24","close":2320.0},{"date":"2020-04-27","close":2420.0},{"date":"2020-04-28","close":2570.0},{"date":"2020-04-29","close":2570.0},{"date":"2020-05-04","close":2600.0},{"date":"2020-05-06","close":2630.0},{"date":"2020-05-07","close":2800.0},{"date":"2020-05-08","close":2900.0},{"date":"2020-05-11","close":2795.0},{"date":"2020-05-12","close":2850.0},{"date":"2020-05-13","close":2800.0},{"date":"2020-05-14","close":2825.0},{"date":"2020-05-15","close":2800.0},{"date":"2020-05-18","close":2925.0},{"date":"2020-05-19","close":2900.0},{"date":"2020-05-20","close":2915.0},{"date":"2020-05-21","close":2890.0},{"date":"2020-05-22","close":2845.0},{"date":"2020-05-25","close":2870.0},{"date":"2020-05-26","close":2850.0},{"date":"2020-05-27","close":2870.0},{"date":"2020-05-28","close":2940.0},{"date":"2020-05-29","close":2940.0},{"date":"2020-06-01","close":2960.0},{"date":"2020-06-02","close":3135.0},{"date":"2020-06-03","close":2995.0},{"date":"2020-06-04","close":2990.0},{"date":"2020-06-05","close":3015.0},{"date":"2020-06-08","close":3005.0},{"date":"2020-06-09","close":3015.0},{"date":"2020-06-10","close":3030.0},{"date":"2020-06-11","close":2910.0},{"date":"2020-06-12","close":2755.0},{"date":"2020-06-15","close":2430.0},{"date":"2020-06-16","close":2600.0},{"date":"2020-06-17","close":2580.0},{"date":"2020-06-18","close":2580.0},{"date":"2020-06-19","close":2680.0},{"date":"2020-06-22","close":2810.0},{"date":"2020-06-23","close":2775.0},{"date":"2020-06-24","close":2880.0},{"date":"2020-06-25","close":2760.0},{"date":"2020-06-26","close":2750.0},{"date":"2020-06-29","close":2735.0},{"date":"2020-06-30","close":2770.0},{"date":"2020-07-01","close":2725.0},{"date":"2020-07-02","close":2750.0},{"date":"2020-07-03","close":2740.0},{"date":"2020-07-06","close":2740.0},{"date":"2020-07-07","close":2800.0},{"date":"2020-07-08","close":2760.0},{"date":"2020-07-09","close":2740.0},{"date":"2020-07-10","close":2720.0},{"date":"2020-07-13","close":2725.0},{"date":"2020-07-14","close":2665.0},{"date":"2020-07-15","close":2695.0},{"date":"2020-07-16","close":2640.0},{"date":"2020-07-17","close":2640.0},{"date":"2020-07-20","close":2580.0},{"date":"2020-07-21","close":2605.0},{"date":"2020-07-22","close":2655.0},{"date":"2020-07-23","close":2650.0},{"date":"2020-07-24","close":2580.0},{"date":"2020-07-27","close":2715.0},{"date":"2020-07-28","close":2755.0},{"date":"2020-07-29","close":2715.0},{"date":"2020-07-30","close":2720.0},{"date":"2020-07-31","close":2670.0},{"date":"2020-08-03","close":2740.0},{"date":"2020-08-04","close":2850.0},{"date":"2020-08-05","close":2825.0},{"date":"2020-08-06","close":2830.0},{"date":"2020-08-07","close":2950.0},{"date":"2020-08-10","close":2905.0},{"date":"2020-08-11","close":2820.0},{"date":"2020-08-12","close":2715.0},{"date":"2020-08-13","close":2735.0},{"date":"2020-08-14","close":2705.0},{"date":"2020-08-18","close":2625.0},{"date":"2020-08-19","close":2645.0},{"date":"2020-08-20","close":2460.0},{"date":"2020-08-21","close":2505.0},{"date":"2020-08-24","close":2525.0},{"date":"2020-08-25","close":2550.0},{"date":"2020-08-26","close":2530.0},{"date":"2020-08-27","close":2495.0},{"date":"2020-08-28","close":2480.0},{"date":"2020-08-31","close":2485.0},{"date":"2020-09-01","close":2500.0},{"date":"2020-09-02","close":2515.0},{"date":"2020-09-03","close":2505.0},{"date":"2020-09-04","close":2445.0},{"date":"2020-09-07","close":2430.0},{"date":"2020-09-08","close":2420.0},{"date":"2020-09-09","close":2410.0},{"date":"2020-09-10","close":2445.0},{"date":"2020-09-11","close":2410.0},{"date":"2020-09-14","close":2415.0},{"date":"2020-09-15","close":2475.0},{"date":"2020-09-16","close":2480.0},{"date":"2020-09-17","close":2455.0},{"date":"2020-09-18","close":2485.0},{"date":"2020-09-21","close":2405.0},{"date":"2020-09-22","close":2295.0},{"date":"2020-09-23","close":2260.0},{"date":"2020-09-24","close":2240.0},{"date":"2020-09-25","close":2255.0},{"date":"2020-09-28","close":2320.0},{"date":"2020-09-29","close":2360.0},{"date":"2020-10-05","close":2390.0},{"date":"2020-10-06","close":2370.0},{"date":"2020-10-07","close":2415.0},{"date":"2020-10-08","close":2415.0},{"date":"2020-10-12","close":2440.0},{"date":"2020-10-13","close":2435.0},{"date":"2020-10-14","close":2375.0},{"date":"2020-10-15","close":2305.0},{"date":"2020-10-16","close":2260.0},{"date":"2020-10-19","close":2895.0},{"date":"2020-10-20","close":3000.0},{"date":"2020-10-21","close":2965.0},{"date":"2020-10-22","close":3850.0},{"date":"2020-10-23","close":3420.0},{"date":"2020-10-26","close":3280.0},{"date":"2020-10-27","close":3120.0},{"date":"2020-10-28","close":3395.0},{"date":"2020-10-29","close":3270.0},{"date":"2020-10-30","close":3320.0},{"date":"2020-11-02","close":3390.0},{"date":"2020-11-03","close":3295.0},{"date":"2020-11-04","close":3370.0},{"date":"2020-11-05","close":3810.0},{"date":"2020-11-06","close":4720.0},{"date":"2020-11-09","close":4640.0},{"date":"2020-11-10","close":4400.0},{"date":"2020-11-11","close":4205.0},{"date":"2020-11-12","close":4240.0},{"date":"2020-11-13","close":4325.0},{"date":"2020-11-16","close":4185.0},{"date":"2020-11-17","close":4250.0},{"date":"2020-11-18","close":5290.0},{"date":"2020-11-19","close":5300.0},{"date":"2020-11-20","close":5190.0},{"date":"2020-11-23","close":5190.0},{"date":"2020-11-24","close":5550.0},{"date":"2020-11-25","close":5760.0},{"date":"2020-11-26","close":5570.0},{"date":"2020-11-27","close":5290.0},{"date":"2020-11-30","close":5420.0},{"date":"2020-12-01","close":5600.0},{"date":"2020-12-02","close":5550.0},{"date":"2020-12-03","close":5280.0},{"date":"2020-12-04","close":5340.0},{"date":"2020-12-07","close":5130.0},{"date":"2020-12-08","close":5010.0},{"date":"2020-12-09","close":4780.0},{"date":"2020-12-10","close":4755.0},{"date":"2020-12-11","close":4845.0},{"date":"2020-12-14","close":4885.0},{"date":"2020-12-15","close":5050.0},{"date":"2020-12-16","close":5030.0},{"date":"2020-12-17","close":5550.0},{"date":"2020-12-18","close":5380.0},{"date":"2020-12-21","close":5370.0},{"date":"2020-12-22","close":4915.0},{"date":"2020-12-23","close":4845.0},{"date":"2020-12-24","close":4680.0},{"date":"2020-12-28","close":4695.0},{"date":"2020-12-29","close":4725.0},{"date":"2020-12-30","close":4870.0},{"date":"2021-01-04","close":5140.0},{"date":"2021-01-05","close":4890.0},{"date":"2021-01-06","close":5240.0},{"date":"2021-01-07","close":5210.0},{"date":"2021-01-08","close":5790.0},{"date":"2021-01-11","close":5090.0},{"date":"2021-01-12","close":4910.0},{"date":"2021-01-13","close":4850.0},{"date":"2021-01-14","close":4870.0},{"date":"2021-01-15","close":4715.0},{"date":"2021-01-18","close":4430.0},{"date":"2021-01-19","close":4420.0},{"date":"2021-01-20","close":4435.0},{"date":"2021-01-21","close":4570.0},{"date":"2021-01-22","close":4295.0},{"date":"2021-01-25","close":4270.0},{"date":"2021-01-26","close":4240.0},{"date":"2021-01-27","close":4105.0},{"date":"2021-01-28","close":3970.0},{"date":"2021-01-29","close":3820.0},{"date":"2021-02-01","close":4025.0},{"date":"2021-02-02","close":4050.0},{"date":"2021-02-03","close":4135.0},{"date":"2021-02-04","close":4160.0},{"date":"2021-02-05","close":4210.0},{"date":"2021-02-08","close":4580.0},{"date":"2021-02-09","close":5250.0},{"date":"2021-02-10","close":4815.0},{"date":"2021-02-15","close":4860.0},{"date":"2021-02-16","close":5190.0},{"date":"2021-02-17","close":5170.0},{"date":"2021-02-18","close":5280.0},{"date":"2021-02-19","close":5150.0},{"date":"2021-02-22","close":5680.0},{"date":"2021-02-23","close":4815.0},{"date":"2021-02-24","close":4655.0},{"date":"2021-02-25","close":4760.0},{"date":"2021-02-26","close":4500.0},{"date":"2021-03-02","close":4550.0},{"date":"2021-03-03","close":4650.0},{"date":"2021-03-04","close":4800.0},{"date":"2021-03-05","close":4665.0},{"date":"2021-03-08","close":4725.0},{"date":"2021-03-09","close":4995.0},{"date":"2021-03-10","close":4775.0},{"date":"2021-03-11","close":4775.0},{"date":"2021-03-12","close":5120.0},{"date":"2021-03-15","close":5140.0},{"date":"2021-03-16","close":5540.0},{"date":"2021-03-17","close":5700.0},{"date":"2021-03-18","close":7180.0},{"date":"2021-03-19","close":7300.0},{"date":"2021-03-22","close":7340.0},{"date":"2021-03-23","close":6900.0},{"date":"2021-03-24","close":6930.0},{"date":"2021-03-25","close":7000.0},{"date":"2021-03-26","close":7490.0},{"date":"2021-03-29","close":7420.0},{"date":"2021-03-30","close":9640.0},{"date":"2021-03-31","close":9650.0},{"date":"2021-04-01","close":9660.0},{"date":"2021-04-02","close":9900.0},{"date":"2021-04-05","close":10450.0},{"date":"2021-04-06","close":12100.0},{"date":"2021-04-07","close":12200.0},{"date":"2021-04-08","close":11950.0},{"date":"2021-04-09","close":12450.0},{"date":"2021-04-12","close":12550.0},{"date":"2021-04-13","close":11550.0},{"date":"2021-04-14","close":12450.0},{"date":"2021-04-15","close":12450.0},{"date":"2021-04-16","close":11900.0},{"date":"2021-04-19","close":11050.0},{"date":"2021-04-20","close":11150.0},{"date":"2021-04-21","close":11750.0},{"date":"2021-04-22","close":11100.0},{"date":"2021-04-23","close":9940.0},{"date":"2021-04-26","close":10200.0},{"date":"2021-04-27","close":10150.0},{"date":"2021-04-28","close":10200.0},{"date":"2021-04-29","close":9750.0},{"date":"2021-04-30","close":9980.0},{"date":"2021-05-03","close":9610.0},{"date":"2021-05-04","close":10400.0},{"date":"2021-05-06","close":10600.0},{"date":"2021-05-07","close":10350.0},{"date":"2021-05-10","close":10050.0},{"date":"2021-05-11","close":9910.0},{"date":"2021-05-12","close":11350.0},{"date":"2021-05-13","close":10100.0},{"date":"2021-05-14","close":10600.0},{"date":"2021-05-17","close":10600.0},{"date":"2021-05-18","close":10350.0},{"date":"2021-05-20","close":9510.0},{"date":"2021-05-21","close":8820.0},{"date":"2021-05-24","close":8650.0},{"date":"2021-05-25","close":8710.0},{"date":"2021-05-26","close":9200.0},{"date":"2021-05-27","close":9350.0},{"date":"2021-05-28","close":9560.0},{"date":"2021-05-31","close":9110.0},{"date":"2021-06-01","close":9180.0},{"date":"2021-06-02","close":8920.0},{"date":"2021-06-03","close":9150.0},{"date":"2021-06-04","close":8960.0},{"date":"2021-06-07","close":8700.0},{"date":"2021-06-08","close":8410.0},{"date":"2021-06-09","close":8350.0},{"date":"2021-06-10","close":8400.0},{"date":"2021-06-11","close":8430.0},{"date":"2021-06-14","close":8390.0},{"date":"2021-06-15","close":8410.0},{"date":"2021-06-16","close":8170.0},{"date":"2021-06-17","close":8060.0},{"date":"2021-06-18","close":8010.0},{"date":"2021-06-21","close":7840.0},{"date":"2021-06-22","close":7840.0},{"date":"2021-06-23","close":7610.0},{"date":"2021-06-24","close":7880.0},{"date":"2021-06-25","close":7830.0},{"date":"2021-06-28","close":8040.0},{"date":"2021-06-29","close":7960.0},{"date":"2021-06-30","close":7850.0},{"date":"2021-07-01","close":7780.0},{"date":"2021-07-02","close":7780.0},{"date":"2021-07-05","close":7870.0},{"date":"2021-07-06","close":7820.0},{"date":"2021-07-07","close":7810.0},{"date":"2021-07-08","close":7920.0},{"date":"2021-07-09","close":7360.0},{"date":"2021-07-12","close":7470.0},{"date":"2021-07-13","close":7620.0},{"date":"2021-07-14","close":7650.0},{"date":"2021-07-15","close":7960.0},{"date":"2021-07-16","close":7390.0},{"date":"2021-07-19","close":7260.0},{"date":"2021-07-20","close":7300.0},{"date":"2021-07-21","close":7460.0},{"date":"2021-07-22","close":7370.0},{"date":"2021-07-23","close":7730.0},{"date":"2021-07-26","close":8140.0},{"date":"2021-07-27","close":7480.0},{"date":"2021-07-28","close":7600.0},{"date":"2021-07-29","close":7510.0},{"date":"2021-07-30","close":7260.0},{"date":"2021-08-02","close":7430.0},{"date":"2021-08-03","close":7220.0},{"date":"2021-08-04","close":7260.0},{"date":"2021-08-05","close":7260.0},{"date":"2021-08-06","close":7280.0},{"date":"2021-08-09","close":7500.0},{"date":"2021-08-10","close":7750.0},{"date":"2021-08-11","close":7820.0},{"date":"2021-08-12","close":7870.0},{"date":"2021-08-13","close":8080.0},{"date":"2021-08-17","close":7480.0},{"date":"2021-08-18","close":7400.0},{"date":"2021-08-19","close":7120.0},{"date":"2021-08-20","close":7180.0},{"date":"2021-08-23","close":8230.0},{"date":"2021-08-24","close":8420.0},{"date":"2021-08-25","close":8280.0},{"date":"2021-08-26","close":8060.0},{"date":"2021-08-27","close":7930.0},{"date":"2021-08-30","close":7840.0},{"date":"2021-08-31","close":7980.0},{"date":"2021-09-01","close":8170.0},{"date":"2021-09-02","close":8270.0},{"date":"2021-09-03","close":8270.0},{"date":"2021-09-06","close":8640.0},{"date":"2021-09-07","close":8820.0},{"date":"2021-09-08","close":8150.0},{"date":"2021-09-09","close":8010.0},{"date":"2021-09-10","close":8160.0},{"date":"2021-09-13","close":7860.0},{"date":"2021-09-14","close":7910.0},{"date":"2021-09-15","close":7970.0},{"date":"2021-09-16","close":7970.0},{"date":"2021-09-17","close":8070.0},{"date":"2021-09-23","close":7900.0},{"date":"2021-09-24","close":7980.0},{"date":"2021-09-27","close":7900.0},{"date":"2021-09-28","close":7520.0},{"date":"2021-09-29","close":7280.0},{"date":"2021-09-30","close":7370.0},{"date":"2021-10-01","close":7350.0},{"date":"2021-10-05","close":7600.0},{"date":"2021-10-06","close":7800.0},{"date":"2021-10-07","close":8110.0},{"date":"2021-10-08","close":8320.0},{"date":"2021-10-12","close":8270.0},{"date":"2021-10-13","close":8200.0},{"date":"2021-10-14","close":8350.0},{"date":"2021-10-15","close":10250.0},{"date":"2021-10-18","close":10850.0},{"date":"2021-10-19","close":11350.0},{"date":"2021-10-20","close":11000.0},{"date":"2021-10-21","close":11250.0},{"date":"2021-10-22","close":11350.0},{"date":"2021-10-25","close":11450.0},{"date":"2021-10-26","close":11800.0},{"date":"2021-10-27","close":11650.0},{"date":"2021-10-28","close":10850.0},{"date":"2021-10-29","close":11850.0},{"date":"2021-11-01","close":11400.0},{"date":"2021-11-02","close":11950.0},{"date":"2021-11-03","close":11900.0},{"date":"2021-11-04","close":11100.0},{"date":"2021-11-05","close":10900.0},{"date":"2021-11-08","close":11600.0},{"date":"2021-11-09","close":11350.0},{"date":"2021-11-10","close":10050.0},{"date":"2021-11-11","close":9860.0},{"date":"2021-11-12","close":10000.0},{"date":"2021-11-15","close":10350.0},{"date":"2021-11-16","close":9940.0},{"date":"2021-11-17","close":9900.0},{"date":"2021-11-18","close":10550.0},{"date":"2021-11-19","close":10050.0},{"date":"2021-11-22","close":9920.0},{"date":"2021-11-23","close":9520.0},{"date":"2021-11-24","close":9780.0},{"date":"2021-11-25","close":10100.0},{"date":"2021-11-26","close":10600.0},{"date":"2021-11-29","close":10000.0},{"date":"2021-11-30","close":9540.0},{"date":"2021-12-01","close":9800.0},{"date":"2021-12-02","close":9500.0},{"date":"2021-12-03","close":9800.0},{"date":"2021-12-06","close":9240.0},{"date":"2021-12-07","close":9330.0},{"date":"2021-12-08","close":9400.0},{"date":"2021-12-09","close":9670.0},{"date":"2021-12-10","close":9430.0},{"date":"2021-12-13","close":9410.0},{"date":"2021-12-14","close":9360.0},{"date":"2021-12-15","close":9670.0},{"date":"2021-12-16","close":9630.0},{"date":"2021-12-17","close":9470.0},{"date":"2021-12-20","close":9100.0},{"date":"2021-12-21","close":9300.0},{"date":"2021-12-22","close":9310.0},{"date":"2021-12-23","close":9200.0},{"date":"2021-12-24","close":9440.0},{"date":"2021-12-27","close":9230.0},{"date":"2021-12-28","close":9270.0},{"date":"2021-12-29","close":9280.0},{"date":"2021-12-30","close":9140.0},{"date":"2022-01-03","close":9290.0},{"date":"2022-01-04","close":9080.0},{"date":"2022-01-05","close":8830.0},{"date":"2022-01-06","close":8170.0},{"date":"2022-01-07","close":8370.0},{"date":"2022-01-10","close":8370.0},{"date":"2022-01-11","close":8130.0},{"date":"2022-01-12","close":8300.0},{"date":"2022-01-13","close":8270.0},{"date":"2022-01-14","close":8100.0},{"date":"2022-01-17","close":8070.0},{"date":"2022-01-18","close":7970.0},{"date":"2022-01-19","close":7960.0},{"date":"2022-01-20","close":8380.0},{"date":"2022-01-21","close":7990.0},{"date":"2022-01-24","close":7680.0},{"date":"2022-01-25","close":7320.0},{"date":"2022-01-26","close":7320.0},{"date":"2022-01-27","close":7380.0},{"date":"2022-01-28","close":7430.0},{"date":"2022-02-03","close":7790.0},{"date":"2022-02-04","close":7960.0},{"date":"2022-02-07","close":8190.0},{"date":"2022-02-08","close":8190.0},{"date":"2022-02-09","close":8190.0},{"date":"2022-02-10","close":8180.0},{"date":"2022-02-11","close":8080.0},{"date":"2022-02-14","close":7950.0},{"date":"2022-02-15","close":7960.0},{"date":"2022-02-16","close":9120.0},{"date":"2022-02-17","close":8820.0},{"date":"2022-02-18","close":8840.0},{"date":"2022-02-21","close":8840.0},{"date":"2022-02-22","close":8270.0},{"date":"2022-02-23","close":8350.0},{"date":"2022-02-24","close":8020.0},{"date":"2022-02-25","close":8530.0},{"date":"2022-02-28","close":8530.0},{"date":"2022-03-02","close":8700.0},{"date":"2022-03-03","close":8840.0},{"date":"2022-03-04","close":8550.0},{"date":"2022-03-07","close":8350.0},{"date":"2022-03-08","close":8160.0},{"date":"2022-03-10","close":8160.0},{"date":"2022-03-11","close":8700.0},{"date":"2022-03-14","close":8390.0},{"date":"2022-03-15","close":8220.0},{"date":"2022-03-16","close":8390.0},{"date":"2022-03-17","close":8390.0},{"date":"2022-03-18","close":8770.0},{"date":"2022-03-21","close":8770.0},{"date":"2022-03-22","close":9050.0},{"date":"2022-03-23","close":8890.0},{"date":"2022-03-24","close":8980.0},{"date":"2022-03-25","close":9210.0},{"date":"2022-03-28","close":9160.0},{"date":"2022-03-29","close":9060.0},{"date":"2022-03-30","close":9090.0},{"date":"2022-03-31","close":9350.0},{"date":"2022-04-01","close":9550.0},{"date":"2022-04-04","close":9160.0},{"date":"2022-04-05","close":9120.0},{"date":"2022-04-06","close":8900.0},{"date":"2022-04-07","close":8630.0},{"date":"2022-04-08","close":8790.0},{"date":"2022-04-11","close":8550.0},{"date":"2022-04-12","close":8530.0},{"date":"2022-04-13","close":8640.0},{"date":"2022-04-14","close":8650.0},{"date":"2022-04-15","close":8460.0},{"date":"2022-04-18","close":8340.0},{"date":"2022-04-19","close":8480.0},{"date":"2022-04-20","close":8490.0},{"date":"2022-04-21","close":8450.0},{"date":"2022-04-22","close":8270.0},{"date":"2022-04-25","close":8100.0},{"date":"2022-04-26","close":8200.0},{"date":"2022-04-27","close":8020.0},{"date":"2022-04-28","close":8040.0},{"date":"2022-04-29","close":8150.0},{"date":"2022-05-02","close":8000.0},{"date":"2022-05-03","close":8040.0},{"date":"2022-05-04","close":7970.0},{"date":"2022-05-06","close":7750.0},{"date":"2022-05-09","close":7500.0},{"date":"2022-05-10","close":7280.0},{"date":"2022-05-11","close":7290.0},{"date":"2022-05-12","close":6300.0},{"date":"2022-05-13","close":6500.0},{"date":"2022-05-16","close":6630.0},{"date":"2022-05-17","close":6610.0},{"date":"2022-05-18","close":6560.0},{"date":"2022-05-19","close":6320.0},{"date":"2022-05-20","close":6570.0},{"date":"2022-05-23","close":6650.0},{"date":"2022-05-24","close":6400.0},{"date":"2022-05-25","close":6440.0},{"date":"2022-05-26","close":6480.0},{"date":"2022-05-27","close":6570.0},{"date":"2022-05-30","close":6870.0},{"date":"2022-05-31","close":6960.0},{"date":"2022-06-02","close":6680.0},{"date":"2022-06-03","close":6680.0},{"date":"2022-06-07","close":6610.0},{"date":"2022-06-08","close":6700.0},{"date":"2022-06-09","close":6610.0},{"date":"2022-06-10","close":6450.0},{"date":"2022-06-13","close":5810.0},{"date":"2022-06-14","close":5950.0},{"date":"2022-06-15","close":5670.0},{"date":"2022-06-16","close":5900.0},{"date":"2022-06-17","close":5770.0},{"date":"2022-06-20","close":5910.0},{"date":"2022-06-21","close":5670.0},{"date":"2022-06-22","close":5180.0},{"date":"2022-06-23","close":4940.0},{"date":"2022-06-24","close":5260.0},{"date":"2022-06-27","close":5310.0},{"date":"2022-06-28","close":5420.0},{"date":"2022-06-29","close":5360.0},{"date":"2022-06-30","close":5240.0},{"date":"2022-07-01","close":5050.0},{"date":"2022-07-04","close":4980.0},{"date":"2022-07-05","close":5330.0},{"date":"2022-07-06","close":5240.0},{"date":"2022-07-07","close":5370.0},{"date":"2022-07-08","close":5530.0},{"date":"2022-07-11","close":5430.0},{"date":"2022-07-12","close":5240.0},{"date":"2022-07-13","close":5320.0},{"date":"2022-07-14","close":5270.0},{"date":"2022-07-15","close":5220.0},{"date":"2022-07-18","close":5540.0},{"date":"2022-07-19","close":5570.0},{"date":"2022-07-20","close":6460.0},{"date":"2022-07-21","close":6170.0},{"date":"2022-07-22","close":5930.0},{"date":"2022-07-25","close":6270.0},{"date":"2022-07-26","close":6020.0},{"date":"2022-07-27","close":5880.0},{"date":"2022-07-28","close":6000.0},{"date":"2022-07-29","close":6120.0},{"date":"2022-08-01","close":6020.0},{"date":"2022-08-02","close":5900.0},{"date":"2022-08-03","close":5960.0},{"date":"2022-08-04","close":6040.0},{"date":"2022-08-05","close":6110.0},{"date":"2022-08-08","close":6140.0},{"date":"2022-08-09","close":6290.0},{"date":"2022-08-10","close":6190.0},{"date":"2022-08-11","close":6470.0},{"date":"2022-08-12","close":6370.0},{"date":"2022-08-16","close":6370.0},{"date":"2022-08-17","close":6350.0},{"date":"2022-08-18","close":6270.0},{"date":"2022-08-19","close":6150.0},{"date":"2022-08-22","close":5850.0},{"date":"2022-08-23","close":5670.0},{"date":"2022-08-24","close":5770.0},{"date":"2022-08-25","close":5870.0},{"date":"2022-08-26","close":5820.0},{"date":"2022-08-29","close":5610.0},{"date":"2022-08-30","close":5830.0},{"date":"2022-08-31","close":5900.0},{"date":"2022-09-01","close":5730.0},{"date":"2022-09-02","close":5700.0},{"date":"2022-09-05","close":5480.0},{"date":"2022-09-06","close":5620.0},{"date":"2022-09-07","close":5450.0},{"date":"2022-09-08","close":5600.0},{"date":"2022-09-13","close":5820.0},{"date":"2022-09-14","close":5540.0},{"date":"2022-09-15","close":5480.0},{"date":"2022-09-16","close":5270.0},{"date":"2022-09-19","close":5110.0},{"date":"2022-09-20","close":5240.0},{"date":"2022-09-21","close":5250.0},{"date":"2022-09-22","close":5130.0},{"date":"2022-09-23","close":5010.0},{"date":"2022-09-26","close":4755.0},{"date":"2022-09-27","close":4975.0},{"date":"2022-09-28","close":4555.0},{"date":"2022-09-29","close":4620.0},{"date":"2022-09-30","close":4630.0},{"date":"2022-10-04","close":4815.0},{"date":"2022-10-05","close":4805.0},{"date":"2022-10-06","close":4880.0},{"date":"2022-10-07","close":4840.0},{"date":"2022-10-11","close":4485.0},{"date":"2022-10-12","close":4450.0},{"date":"2022-10-13","close":4320.0},{"date":"2022-10-14","close":4540.0},{"date":"2022-10-17","close":4515.0},{"date":"2022-10-18","close":4675.0},{"date":"2022-10-19","close":4640.0},{"date":"2022-10-20","close":4460.0},{"date":"2022-10-21","close":4345.0},{"date":"2022-10-24","close":4445.0},{"date":"2022-10-25","close":4440.0},{"date":"2022-10-26","close":4450.0},{"date":"2022-10-27","close":4675.0},{"date":"2022-10-28","close":4440.0},{"date":"2022-10-31","close":4450.0},{"date":"2022-11-01","close":4550.0},{"date":"2022-11-02","close":4675.0},{"date":"2022-11-03","close":4580.0},{"date":"2022-11-04","close":4620.0},{"date":"2022-11-07","close":4750.0},{"date":"2022-11-08","close":4820.0},{"date":"2022-11-09","close":4700.0},{"date":"2022-11-10","close":4545.0},{"date":"2022-11-11","close":4800.0},{"date":"2022-11-14","close":4700.0},{"date":"2022-11-15","close":4875.0},{"date":"2022-11-16","close":4935.0},{"date":"2022-11-17","close":4805.0},{"date":"2022-11-18","close":4730.0},{"date":"2022-11-21","close":4475.0},{"date":"2022-11-22","close":4375.0},{"date":"2022-11-23","close":4540.0},{"date":"2022-11-24","close":4670.0},{"date":"2022-11-25","close":4570.0},{"date":"2022-11-28","close":4375.0},{"date":"2022-11-29","close":4460.0},{"date":"2022-11-30","close":4440.0},{"date":"2022-12-01","close":4505.0},{"date":"2022-12-02","close":4420.0},{"date":"2022-12-05","close":4465.0},{"date":"2022-12-06","close":4330.0},{"date":"2022-12-07","close":4250.0},{"date":"2022-12-08","close":4080.0},{"date":"2022-12-09","close":4235.0},{"date":"2022-12-12","close":4210.0},{"date":"2022-12-13","close":4145.0},{"date":"2022-12-14","close":4240.0},{"date":"2022-12-15","close":4185.0},{"date":"2022-12-16","close":4090.0},{"date":"2022-12-19","close":4010.0},{"date":"2022-12-20","close":3895.0},{"date":"2022-12-21","close":3900.0},{"date":"2022-12-22","close":3930.0},{"date":"2022-12-23","close":3760.0},{"date":"2022-12-26","close":3735.0},{"date":"2022-12-27","close":3900.0},{"date":"2022-12-28","close":3840.0},{"date":"2022-12-29","close":3750.0},{"date":"2023-01-02","close":3675.0},{"date":"2023-01-03","close":3735.0},{"date":"2023-01-04","close":3750.0},{"date":"2023-01-05","close":3765.0},{"date":"2023-01-06","close":3840.0},{"date":"2023-01-09","close":3990.0},{"date":"2023-01-10","close":4000.0},{"date":"2023-01-11","close":4050.0},{"date":"2023-01-12","close":4165.0},{"date":"2023-01-13","close":4205.0},{"date":"2023-01-16","close":4655.0},{"date":"2023-01-17","close":4495.0},{"date":"2023-01-18","close":4610.0},{"date":"2023-01-19","close":4500.0},{"date":"2023-01-20","close":4710.0},{"date":"2023-01-25","close":5630.0},{"date":"2023-01-26","close":5570.0},{"date":"2023-01-27","close":5730.0},{"date":"2023-01-30","close":5400.0},{"date":"2023-01-31","close":5230.0},{"date":"2023-02-01","close":5010.0},{"date":"2023-02-02","close":5220.0},{"date":"2023-02-03","close":5060.0},{"date":"2023-02-06","close":5060.0},{"date":"2023-02-07","close":4960.0},{"date":"2023-02-08","close":5090.0},{"date":"2023-02-09","close":4975.0},{"date":"2023-02-10","close":4675.0},{"date":"2023-02-13","close":4685.0},{"date":"2023-02-14","close":4720.0},{"date":"2023-02-15","close":4555.0},{"date":"2023-02-16","close":4970.0},{"date":"2023-02-17","close":4845.0},{"date":"2023-02-20","close":4925.0},{"date":"2023-02-21","close":5100.0},{"date":"2023-02-22","close":4900.0},{"date":"2023-02-23","close":4890.0},{"date":"2023-02-24","close":4720.0},{"date":"2023-02-27","close":4740.0},{"date":"2023-02-28","close":4760.0},{"date":"2023-03-02","close":4720.0},{"date":"2023-03-03","close":4625.0},{"date":"2023-03-06","close":4610.0},{"date":"2023-03-07","close":4605.0},{"date":"2023-03-08","close":4500.0},{"date":"2023-03-09","close":4525.0},{"date":"2023-03-10","close":4325.0},{"date":"2023-03-13","close":4390.0},{"date":"2023-03-14","close":4435.0},{"date":"2023-03-15","close":4440.0},{"date":"2023-03-16","close":4170.0},{"date":"2023-03-17","close":4580.0},{"date":"2023-03-20","close":4740.0},{"date":"2023-03-21","close":4600.0},{"date":"2023-03-22","close":4815.0},{"date":"2023-03-23","close":4575.0},{"date":"2023-03-24","close":4670.0},{"date":"2023-03-27","close":4510.0},{"date":"2023-03-28","close":4450.0},{"date":"2023-03-29","close":4520.0},{"date":"2023-03-30","close":4715.0},{"date":"2023-03-31","close":4605.0},{"date":"2023-04-03","close":4505.0},{"date":"2023-04-04","close":4540.0},{"date":"2023-04-05","close":4615.0},{"date":"2023-04-06","close":4440.0},{"date":"2023-04-07","close":4470.0},{"date":"2023-04-10","close":4320.0},{"date":"2023-04-11","close":4800.0},{"date":"2023-04-12","close":4750.0},{"date":"2023-04-13","close":4745.0},{"date":"2023-04-14","close":4800.0},{"date":"2023-04-17","close":4705.0},{"date":"2023-04-18","close":4600.0},{"date":"2023-04-19","close":4595.0},{"date":"2023-04-20","close":4370.0},{"date":"2023-04-21","close":4235.0},{"date":"2023-04-24","close":4190.0},{"date":"2023-04-25","close":4055.0},{"date":"2023-04-26","close":4030.0},{"date":"2023-04-27","close":4120.0},{"date":"2023-04-28","close":4065.0},{"date":"2023-05-02","close":4060.0},{"date":"2023-05-03","close":4040.0},{"date":"2023-05-04","close":4030.0},{"date":"2023-05-08","close":4050.0},{"date":"2023-05-09","close":3970.0},{"date":"2023-05-10","close":3985.0},{"date":"2023-05-11","close":3970.0},{"date":"2023-05-12","close":3915.0},{"date":"2023-05-15","close":3910.0},{"date":"2023-05-16","close":3880.0},{"date":"2023-05-17","close":3950.0},{"date":"2023-05-18","close":3975.0},{"date":"2023-05-19","close":4035.0},{"date":"2023-05-22","close":4055.0},{"date":"2023-05-23","close":4080.0},{"date":"2023-05-24","close":4055.0},{"date":"2023-05-25","close":4015.0},{"date":"2023-05-26","close":3940.0},{"date":"2023-05-30","close":4060.0},{"date":"2023-05-31","close":4080.0},{"date":"2023-06-01","close":4060.0},{"date":"2023-06-02","close":4070.0},{"date":"2023-06-05","close":4130.0},{"date":"2023-06-07","close":4110.0},{"date":"2023-06-08","close":4120.0},{"date":"2023-06-09","close":4120.0},{"date":"2023-06-12","close":4040.0},{"date":"2023-06-13","close":4070.0},{"date":"2023-06-14","close":3960.0},{"date":"2023-06-15","close":3860.0},{"date":"2023-06-16","close":3835.0},{"date":"2023-06-19","close":3830.0},{"date":"2023-06-20","close":3830.0},{"date":"2023-06-21","close":4010.0},{"date":"2023-06-22","close":4065.0},{"date":"2023-06-23","close":3975.0},{"date":"2023-06-26","close":3955.0},{"date":"2023-06-27","close":3915.0},{"date":"2023-06-28","close":4070.0},{"date":"2023-06-29","close":4015.0},{"date":"2023-06-30","close":4135.0},{"date":"2023-07-03","close":4105.0},{"date":"2023-07-04","close":4120.0},{"date":"2023-07-05","close":3990.0},{"date":"2023-07-06","close":3830.0},{"date":"2023-07-07","close":3775.0},{"date":"2023-07-10","close":3730.0},{"date":"2023-07-11","close":3850.0},{"date":"2023-07-12","close":3905.0},{"date":"2023-07-13","close":3840.0},{"date":"2023-07-14","close":4270.0},{"date":"2023-07-17","close":4020.0},{"date":"2023-07-18","close":3900.0},{"date":"2023-07-19","close":3910.0},{"date":"2023-07-20","close":3935.0},{"date":"2023-07-21","close":3910.0},{"date":"2023-07-24","close":3785.0},{"date":"2023-07-25","close":3555.0},{"date":"2023-07-26","close":3240.0},{"date":"2023-07-27","close":3535.0},{"date":"2023-07-28","close":3505.0},{"date":"2023-07-31","close":3545.0},{"date":"2023-08-01","close":3595.0},{"date":"2023-08-02","close":3570.0},{"date":"2023-08-03","close":3550.0},{"date":"2023-08-04","close":3545.0},{"date":"2023-08-07","close":3545.0},{"date":"2023-08-08","close":3515.0},{"date":"2023-08-09","close":3635.0},{"date":"2023-08-10","close":3650.0},{"date":"2023-08-11","close":3690.0},{"date":"2023-08-14","close":3685.0},{"date":"2023-08-16","close":3620.0},{"date":"2023-08-17","close":3585.0},{"date":"2023-08-18","close":3420.0},{"date":"2023-08-21","close":3435.0},{"date":"2023-08-22","close":3380.0},{"date":"2023-08-23","close":3325.0},{"date":"2023-08-24","close":3425.0},{"date":"2023-08-25","close":3420.0},{"date":"2023-08-28","close":3440.0},{"date":"2023-08-29","close":3495.0},{"date":"2023-08-30","close":3600.0},{"date":"2023-08-31","close":3505.0},{"date":"2023-09-01","close":3480.0},{"date":"2023-09-04","close":3430.0},{"date":"2023-09-05","close":3420.0},{"date":"2023-09-06","close":3370.0},{"date":"2023-09-07","close":3320.0},{"date":"2023-09-08","close":3410.0},{"date":"2023-09-11","close":3335.0},{"date":"2023-09-12","close":3320.0},{"date":"2023-09-13","close":3330.0},{"date":"2023-09-14","close":3370.0},{"date":"2023-09-15","close":3445.0},{"date":"2023-09-18","close":3415.0},{"date":"2023-09-19","close":3350.0},{"date":"2023-09-20","close":3390.0},{"date":"2023-09-21","close":3245.0},{"date":"2023-09-22","close":3185.0},{"date":"2023-09-25","close":3130.0},{"date":"2023-09-26","close":3100.0},{"date":"2023-09-27","close":3150.0},{"date":"2023-10-04","close":3040.0},{"date":"2023-10-05","close":3110.0},{"date":"2023-10-06","close":3125.0},{"date":"2023-10-10","close":3115.0},{"date":"2023-10-11","close":3180.0},{"date":"2023-10-12","close":3250.0},{"date":"2023-10-13","close":3215.0},{"date":"2023-10-16","close":3255.0},{"date":"2023-10-17","close":3210.0},{"date":"2023-10-18","close":3275.0},{"date":"2023-10-19","close":3110.0},{"date":"2023-10-20","close":3175.0},{"date":"2023-10-23","close":3960.0},{"date":"2023-10-24","close":4300.0},{"date":"2023-10-25","close":4365.0},{"date":"2023-10-26","close":4400.0},{"date":"2023-10-27","close":4325.0},{"date":"2023-10-30","close":4375.0},{"date":"2023-10-31","close":4120.0},{"date":"2023-11-01","close":4430.0},{"date":"2023-11-02","close":4640.0},{"date":"2023-11-03","close":4360.0},{"date":"2023-11-06","close":4570.0},{"date":"2023-11-07","close":4595.0},{"date":"2023-11-08","close":4620.0},{"date":"2023-11-09","close":4930.0},{"date":"2023-11-10","close":5210.0},{"date":"2023-11-13","close":5240.0},{"date":"2023-11-14","close":5390.0},{"date":"2023-11-15","close":5160.0},{"date":"2023-11-16","close":5550.0},{"date":"2023-11-17","close":5220.0},{"date":"2023-11-20","close":5470.0},{"date":"2023-11-21","close":5480.0},{"date":"2023-11-22","close":5400.0},{"date":"2023-11-23","close":5800.0},{"date":"2023-11-24","close":5750.0},{"date":"2023-11-27","close":6010.0},{"date":"2023-11-28","close":5670.0},{"date":"2023-11-29","close":5740.0},{"date":"2023-11-30","close":5540.0},{"date":"2023-12-01","close":5720.0},{"date":"2023-12-04","close":7350.0},{"date":"2023-12-05","close":7010.0},{"date":"2023-12-06","close":7430.0},{"date":"2023-12-07","close":7260.0},{"date":"2023-12-08","close":7090.0},{"date":"2023-12-11","close":6680.0},{"date":"2023-12-12","close":6490.0},{"date":"2023-12-13","close":6290.0},{"date":"2023-12-14","close":6740.0},{"date":"2023-12-15","close":6440.0},{"date":"2023-12-18","close":5970.0},{"date":"2023-12-19","close":6300.0},{"date":"2023-12-20","close":6260.0},{"date":"2023-12-21","close":6110.0},{"date":"2023-12-22","close":6340.0},{"date":"2023-12-26","close":5880.0},{"date":"2023-12-27","close":6120.0},{"date":"2023-12-28","close":6440.0},{"date":"2024-01-02","close":6810.0},{"date":"2024-01-03","close":6580.0},{"date":"2024-01-04","close":6000.0},{"date":"2024-01-05","close":6000.0},{"date":"2024-01-08","close":6000.0},{"date":"2024-01-09","close":6440.0},{"date":"2024-01-10","close":6170.0},{"date":"2024-01-11","close":8020.0},{"date":"2024-01-12","close":7290.0},{"date":"2024-01-15","close":6660.0},{"date":"2024-01-16","close":6540.0},{"date":"2024-01-17","close":6410.0},{"date":"2024-01-18","close":6710.0},{"date":"2024-01-19","close":6200.0},{"date":"2024-01-22","close":6110.0},{"date":"2024-01-23","close":6120.0},{"date":"2024-01-24","close":6000.0},{"date":"2024-01-25","close":5920.0},{"date":"2024-01-26","close":5940.0},{"date":"2024-01-29","close":6020.0},{"date":"2024-01-30","close":6250.0},{"date":"2024-01-31","close":6110.0},{"date":"2024-02-01","close":5960.0},{"date":"2024-02-02","close":6180.0},{"date":"2024-02-05","close":6020.0},{"date":"2024-02-06","close":5880.0},{"date":"2024-02-07","close":5870.0},{"date":"2024-02-08","close":6300.0},{"date":"2024-02-13","close":6870.0},{"date":"2024-02-14","close":6760.0},{"date":"2024-02-15","close":8700.0},{"date":"2024-02-16","close":8420.0},{"date":"2024-02-19","close":8630.0},{"date":"2024-02-20","close":8380.0},{"date":"2024-02-21","close":8490.0},{"date":"2024-02-22","close":8370.0},{"date":"2024-02-23","close":8070.0},{"date":"2024-02-26","close":7810.0},{"date":"2024-02-27","close":8620.0},{"date":"2024-02-28","close":8860.0},{"date":"2024-02-29","close":9880.0},{"date":"2024-03-04","close":9960.0},{"date":"2024-03-05","close":11210.0},{"date":"2024-03-06","close":10490.0},{"date":"2024-03-07","close":10330.0},{"date":"2024-03-08","close":10170.0},{"date":"2024-03-11","close":10010.0},{"date":"2024-03-12","close":10060.0},{"date":"2024-03-13","close":9960.0},{"date":"2024-03-14","close":9670.0},{"date":"2024-03-15","close":8760.0},{"date":"2024-03-18","close":8990.0},{"date":"2024-03-19","close":8630.0},{"date":"2024-03-20","close":8330.0},{"date":"2024-03-21","close":9140.0},{"date":"2024-03-22","close":9020.0},{"date":"2024-03-25","close":9110.0},{"date":"2024-03-26","close":9380.0},{"date":"2024-03-27","close":9100.0},{"date":"2024-03-28","close":9100.0},{"date":"2024-03-29","close":8860.0},{"date":"2024-04-01","close":8800.0},{"date":"2024-04-02","close":8450.0},{"date":"2024-04-03","close":8250.0},{"date":"2024-04-04","close":8120.0},{"date":"2024-04-05","close":8120.0},{"date":"2024-04-08","close":8200.0},{"date":"2024-04-09","close":8570.0},{"date":"2024-04-11","close":8490.0},{"date":"2024-04-12","close":9220.0},{"date":"2024-04-15","close":9090.0},{"date":"2024-04-16","close":8110.0},{"date":"2024-04-17","close":8790.0},{"date":"2024-04-18","close":8720.0},{"date":"2024-04-19","close":8610.0},{"date":"2024-04-22","close":9030.0},{"date":"2024-04-23","close":8900.0},{"date":"2024-04-24","close":8960.0},{"date":"2024-04-25","close":8700.0},{"date":"2024-04-26","close":8620.0},{"date":"2024-04-29","close":8450.0},{"date":"2024-04-30","close":8400.0},{"date":"2024-05-02","close":7800.0},{"date":"2024-05-03","close":8110.0},{"date":"2024-05-07","close":8300.0},{"date":"2024-05-08","close":8210.0},{"date":"2024-05-09","close":8110.0},{"date":"2024-05-10","close":8250.0},{"date":"2024-05-13","close":8040.0},{"date":"2024-05-14","close":8100.0},{"date":"2024-05-16","close":8310.0},{"date":"2024-05-17","close":8210.0},{"date":"2024-05-20","close":8420.0},{"date":"2024-05-21","close":9430.0},{"date":"2024-05-22","close":9030.0},{"date":"2024-05-23","close":8930.0},{"date":"2024-05-24","close":8690.0},{"date":"2024-05-27","close":8770.0},{"date":"2024-05-28","close":8660.0},{"date":"2024-05-29","close":8620.0},{"date":"2024-05-30","close":8580.0},{"date":"2024-05-31","close":8680.0},{"date":"2024-06-03","close":8980.0},{"date":"2024-06-04","close":8750.0},{"date":"2024-06-05","close":9270.0},{"date":"2024-06-07","close":9330.0},{"date":"2024-06-10","close":8790.0},{"date":"2024-06-11","close":8640.0},{"date":"2024-06-12","close":8850.0},{"date":"2024-06-13","close":8680.0},{"date":"2024-06-14","close":8580.0},{"date":"2024-06-17","close":8250.0},{"date":"2024-06-18","close":8140.0},{"date":"2024-06-19","close":8140.0},{"date":"2024-06-20","close":8220.0},{"date":"2024-06-21","close":8120.0},{"date":"2024-06-24","close":7680.0},{"date":"2024-06-25","close":7780.0},{"date":"2024-06-26","close":7740.0},{"date":"2024-06-27","close":7720.0},{"date":"2024-06-28","close":7840.0},{"date":"2024-07-01","close":8230.0},{"date":"2024-07-02","close":8060.0},{"date":"2024-07-03","close":7900.0},{"date":"2024-07-04","close":7700.0},{"date":"2024-07-05","close":7380.0},{"date":"2024-07-08","close":7390.0},{"date":"2024-07-09","close":7450.0},{"date":"2024-07-10","close":7550.0},{"date":"2024-07-11","close":7420.0},{"date":"2024-07-12","close":7380.0},{"date":"2024-07-15","close":8500.0},{"date":"2024-07-16","close":8830.0},{"date":"2024-07-17","close":9040.0},{"date":"2024-07-18","close":8820.0},{"date":"2024-07-19","close":8450.0},{"date":"2024-07-22","close":8750.0},{"date":"2024-07-23","close":8600.0},{"date":"2024-07-24","close":8670.0},{"date":"2024-07-25","close":8200.0},{"date":"2024-07-26","close":8710.0},{"date":"2024-07-29","close":9010.0},{"date":"2024-07-30","close":8370.0},{"date":"2024-07-31","close":8440.0},{"date":"2024-08-01","close":8270.0},{"date":"2024-08-02","close":7840.0},{"date":"2024-08-05","close":6510.0},{"date":"2024-08-06","close":7160.0},{"date":"2024-08-07","close":7300.0},{"date":"2024-08-08","close":7230.0},{"date":"2024-08-09","close":7510.0},{"date":"2024-08-12","close":7310.0},{"date":"2024-08-13","close":7250.0},{"date":"2024-08-14","close":7360.0},{"date":"2024-08-16","close":7390.0},{"date":"2024-08-19","close":7310.0},{"date":"2024-08-20","close":7580.0},{"date":"2024-08-21","close":7450.0},{"date":"2024-08-22","close":7450.0},{"date":"2024-08-23","close":7440.0},{"date":"2024-08-26","close":7410.0},{"date":"2024-08-27","close":7260.0},{"date":"2024-08-28","close":7120.0},{"date":"2024-08-29","close":7010.0},{"date":"2024-08-30","close":7020.0},{"date":"2024-09-02","close":6920.0},{"date":"2024-09-03","close":7140.0},{"date":"2024-09-04","close":6690.0},{"date":"2024-09-05","close":6650.0},{"date":"2024-09-06","close":6480.0},{"date":"2024-09-09","close":6540.0},{"date":"2024-09-10","close":6650.0},{"date":"2024-09-11","close":6320.0},{"date":"2024-09-12","close":6600.0},{"date":"2024-09-13","close":6690.0},{"date":"2024-09-19","close":6860.0},{"date":"2024-09-20","close":7270.0},{"date":"2024-09-23","close":7270.0},{"date":"2024-09-24","close":7190.0},{"date":"2024-09-25","close":7200.0},{"date":"2024-09-26","close":7270.0},{"date":"2024-09-27","close":7390.0},{"date":"2024-09-30","close":7170.0},{"date":"2024-10-02","close":7010.0},{"date":"2024-10-04","close":7100.0},{"date":"2024-10-07","close":7230.0},{"date":"2024-10-08","close":7050.0},{"date":"2024-10-10","close":6950.0},{"date":"2024-10-11","close":6900.0},{"date":"2024-10-14","close":6900.0},{"date":"2024-10-15","close":7490.0},{"date":"2024-10-16","close":7640.0},{"date":"2024-10-17","close":7660.0},{"date":"2024-10-18","close":8010.0},{"date":"2024-10-21","close":8490.0},{"date":"2024-10-22","close":8270.0},{"date":"2024-10-23","close":8210.0},{"date":"2024-10-24","close":8180.0},{"date":"2024-10-25","close":8250.0},{"date":"2024-10-28","close":8280.0},{"date":"2024-10-29","close":9470.0},{"date":"2024-10-30","close":9640.0},{"date":"2024-10-31","close":9180.0},{"date":"2024-11-01","close":8520.0},{"date":"2024-11-04","close":8670.0},{"date":"2024-11-05","close":9170.0},{"date":"2024-11-06","close":10000.0},{"date":"2024-11-07","close":9550.0},{"date":"2024-11-08","close":9610.0},{"date":"2024-11-11","close":10400.0},{"date":"2024-11-12","close":11160.0},{"date":"2024-11-13","close":10150.0},{"date":"2024-11-14","close":10210.0},{"date":"2024-11-15","close":9990.0},{"date":"2024-11-18","close":10160.0},{"date":"2024-11-19","close":10140.0},{"date":"2024-11-20","close":9400.0},{"date":"2024-11-21","close":9750.0},{"date":"2024-11-22","close":9620.0},{"date":"2024-11-25","close":9500.0},{"date":"2024-11-26","close":9280.0},{"date":"2024-11-27","close":8880.0},{"date":"2024-11-28","close":8690.0},{"date":"2024-11-29","close":8780.0},{"date":"2024-12-02","close":9540.0},{"date":"2024-12-03","close":9880.0},{"date":"2024-12-04","close":9500.0},{"date":"2024-12-05","close":8670.0},{"date":"2024-12-06","close":8240.0},{"date":"2024-12-09","close":7720.0},{"date":"2024-12-10","close":8110.0},{"date":"2024-12-11","close":8070.0},{"date":"2024-12-12","close":8270.0},{"date":"2024-12-13","close":8130.0},{"date":"2024-12-16","close":8510.0},{"date":"2024-12-17","close":8290.0},{"date":"2024-12-18","close":8130.0},{"date":"2024-12-19","close":7710.0},{"date":"2024-12-20","close":7160.0},{"date":"2024-12-23","close":7210.0},{"date":"2024-12-24","close":6970.0},{"date":"2024-12-26","close":7070.0},{"date":"2024-12-27","close":7110.0},{"date":"2024-12-30","close":6920.0},{"date":"2025-01-02","close":7190.0},{"date":"2025-01-03","close":7500.0},{"date":"2025-01-06","close":8210.0},{"date":"2025-01-07","close":8230.0},{"date":"2025-01-08","close":8090.0},{"date":"2025-01-09","close":7810.0},{"date":"2025-01-10","close":7760.0},{"date":"2025-01-13","close":7630.0},{"date":"2025-01-14","close":7610.0},{"date":"2025-01-15","close":7780.0},{"date":"2025-01-16","close":7740.0},{"date":"2025-01-17","close":7990.0},{"date":"2025-01-20","close":7790.0},{"date":"2025-01-21","close":7730.0},{"date":"2025-01-22","close":7760.0},{"date":"2025-01-23","close":7340.0},{"date":"2025-01-24","close":7500.0},{"date":"2025-01-31","close":7400.0},{"date":"2025-02-03","close":6800.0},{"date":"2025-02-04","close":6930.0},{"date":"2025-02-05","close":6900.0},{"date":"2025-02-06","close":6890.0},{"date":"2025-02-07","close":6800.0},{"date":"2025-02-10","close":6820.0},{"date":"2025-02-11","close":6810.0},{"date":"2025-02-12","close":6660.0},{"date":"2025-02-13","close":6750.0},{"date":"2025-02-14","close":6870.0},{"date":"2025-02-17","close":6860.0},{"date":"2025-02-18","close":6710.0},{"date":"2025-02-19","close":6760.0},{"date":"2025-02-20","close":6730.0},{"date":"2025-02-21","close":6680.0},{"date":"2025-02-24","close":6510.0},{"date":"2025-02-25","close":6490.0},{"date":"2025-02-26","close":6530.0},{"date":"2025-02-27","close":6440.0},{"date":"2025-02-28","close":6260.0},{"date":"2025-03-04","close":6350.0},{"date":"2025-03-05","close":6600.0},{"date":"2025-03-06","close":6600.0},{"date":"2025-03-07","close":6470.0},{"date":"2025-03-10","close":6170.0},{"date":"2025-03-11","close":6030.0},{"date":"2025-03-12","close":6270.0},{"date":"2025-03-13","close":6250.0},{"date":"2025-03-14","close":6290.0},{"date":"2025-03-17","close":6250.0},{"date":"2025-03-18","close":6250.0},{"date":"2025-03-19","close":6350.0},{"date":"2025-03-20","close":6390.0},{"date":"2025-03-21","close":6380.0},{"date":"2025-03-24","close":6510.0},{"date":"2025-03-25","close":6370.0},{"date":"2025-03-26","close":6480.0},{"date":"2025-03-27","close":6390.0},{"date":"2025-03-28","close":6250.0},{"date":"2025-03-31","close":5980.0},{"date":"2025-04-01","close":6290.0},{"date":"2025-04-02","close":6190.0},{"date":"2025-04-03","close":6110.0},{"date":"2025-04-04","close":6190.0},{"date":"2025-04-07","close":5700.0},{"date":"2025-04-08","close":5770.0},{"date":"2025-04-09","close":5590.0},{"date":"2025-04-10","close":6010.0},{"date":"2025-04-11","close":6110.0},{"date":"2025-04-14","close":6250.0},{"date":"2025-04-15","close":6340.0},{"date":"2025-04-16","close":6240.0},{"date":"2025-04-17","close":6370.0},{"date":"2025-04-18","close":6390.0},{"date":"2025-04-21","close":6490.0},{"date":"2025-04-22","close":6410.0},{"date":"2025-04-23","close":6660.0},{"date":"2025-04-24","close":6540.0},{"date":"2025-04-25","close":6600.0},{"date":"2025-04-28","close":6600.0},{"date":"2025-04-29","close":6650.0},{"date":"2025-04-30","close":6630.0},{"date":"2025-05-02","close":6920.0},{"date":"2025-05-07","close":6830.0},{"date":"2025-05-08","close":6910.0},{"date":"2025-05-09","close":7200.0},{"date":"2025-05-12","close":7330.0},{"date":"2025-05-13","close":7250.0},{"date":"2025-05-14","close":7330.0},{"date":"2025-05-15","close":7150.0},{"date":"2025-05-16","close":7190.0},{"date":"2025-05-19","close":6940.0},{"date":"2025-05-20","close":7070.0},{"date":"2025-05-21","close":7380.0},{"date":"2025-05-22","close":7650.0},{"date":"2025-05-23","close":7410.0},{"date":"2025-05-26","close":7100.0},{"date":"2025-05-27","close":6990.0},{"date":"2025-05-28","close":7040.0},{"date":"2025-05-29","close":7100.0},{"date":"2025-05-30","close":6890.0},{"date":"2025-06-02","close":6870.0},{"date":"2025-06-04","close":7160.0},{"date":"2025-06-05","close":7310.0},{"date":"2025-06-09","close":7870.0},{"date":"2025-06-10","close":9450.0},{"date":"2025-06-11","close":10220.0},{"date":"2025-06-12","close":10170.0},{"date":"2025-06-13","close":9730.0},{"date":"2025-06-16","close":9680.0},{"date":"2025-06-17","close":8790.0},{"date":"2025-06-18","close":8670.0},{"date":"2025-06-19","close":8660.0},{"date":"2025-06-20","close":8570.0},{"date":"2025-06-23","close":8340.0},{"date":"2025-06-24","close":8670.0},{"date":"2025-06-25","close":9000.0},{"date":"2025-06-26","close":8890.0},{"date":"2025-06-27","close":8770.0},{"date":"2025-06-30","close":8790.0},{"date":"2025-07-01","close":9100.0},{"date":"2025-07-02","close":9190.0},{"date":"2025-07-03","close":9220.0},{"date":"2025-07-04","close":9610.0},{"date":"2025-07-07","close":9430.0},{"date":"2025-07-08","close":9670.0},{"date":"2025-07-09","close":9980.0},{"date":"2025-07-10","close":10370.0},{"date":"2025-07-11","close":11930.0},{"date":"2025-07-14","close":12120.0},{"date":"2025-07-15","close":10830.0},{"date":"2025-07-16","close":10620.0},{"date":"2025-07-17","close":10390.0},{"date":"2025-07-18","close":10870.0},{"date":"2025-07-21","close":10340.0},{"date":"2025-07-22","close":10530.0},{"date":"2025-07-23","close":10090.0},{"date":"2025-07-24","close":9750.0},{"date":"2025-07-25","close":9700.0},{"date":"2025-07-28","close":9790.0},{"date":"2025-07-29","close":9580.0},{"date":"2025-07-30","close":9300.0},{"date":"2025-07-31","close":9380.0},{"date":"2025-08-01","close":8930.0},{"date":"2025-08-04","close":9590.0},{"date":"2025-08-05","close":9900.0},{"date":"2025-08-06","close":9870.0},{"date":"2025-08-07","close":10400.0},{"date":"2025-08-08","close":10300.0},{"date":"2025-08-11","close":10500.0},{"date":"2025-08-12","close":9960.0},{"date":"2025-08-13","close":10400.0},{"date":"2025-08-14","close":10520.0},{"date":"2025-08-18","close":10050.0},{"date":"2025-08-19","close":9790.0},{"date":"2025-08-20","close":9600.0},{"date":"2025-08-21","close":10300.0},{"date":"2025-08-22","close":10030.0},{"date":"2025-08-25","close":10550.0},{"date":"2025-08-26","close":10180.0},{"date":"2025-08-27","close":10170.0},{"date":"2025-08-28","close":10250.0},{"date":"2025-08-29","close":10730.0},{"date":"2025-09-01","close":9900.0},{"date":"2025-09-02","close":10090.0},{"date":"2025-09-03","close":10120.0},{"date":"2025-09-04","close":10700.0},{"date":"2025-09-05","close":10990.0},{"date":"2025-09-08","close":10960.0},{"date":"2025-09-09","close":10230.0},{"date":"2025-09-10","close":10810.0},{"date":"2025-09-11","close":10970.0},{"date":"2025-09-12","close":10880.0},{"date":"2025-09-15","close":11030.0},{"date":"2025-09-16","close":11030.0},{"date":"2025-09-17","close":11040.0},{"date":"2025-09-18","close":11300.0},{"date":"2025-09-19","close":11200.0},{"date":"2025-09-22","close":11180.0},{"date":"2025-09-23","close":10830.0},{"date":"2025-09-24","close":10900.0},{"date":"2025-09-25","close":10020.0},{"date":"2025-09-26","close":10100.0},{"date":"2025-09-29","close":12160.0},{"date":"2025-09-30","close":12050.0},{"date":"2025-10-01","close":11020.0},{"date":"2025-10-02","close":10920.0},{"date":"2025-10-10","close":10790.0},{"date":"2025-10-13","close":10420.0},{"date":"2025-10-14","close":10020.0},{"date":"2025-10-15","close":10010.0},{"date":"2025-10-16","close":9840.0},{"date":"2025-10-17","close":9160.0},{"date":"2025-10-20","close":9270.0},{"date":"2025-10-21","close":9050.0},{"date":"2025-10-22","close":9030.0},{"date":"2025-10-23","close":8680.0},{"date":"2025-10-24","close":8720.0},{"date":"2025-10-27","close":9180.0},{"date":"2025-10-28","close":9130.0},{"date":"2025-10-29","close":9430.0},{"date":"2025-10-30","close":9040.0},{"date":"2025-10-31","close":8990.0},{"date":"2025-11-03","close":8840.0},{"date":"2025-11-04","close":8750.0},{"date":"2025-11-05","close":8560.0},{"date":"2025-11-06","close":8600.0},{"date":"2025-11-07","close":8450.0},{"date":"2025-11-10","close":8840.0},{"date":"2025-11-11","close":8760.0},{"date":"2025-11-12","close":8890.0},{"date":"2025-11-13","close":8980.0},{"date":"2025-11-14","close":8530.0},{"date":"2025-11-17","close":8350.0},{"date":"2025-11-18","close":7850.0},{"date":"2025-11-19","close":7840.0},{"date":"2025-11-20","close":8730.0},{"date":"2025-11-21","close":8630.0},{"date":"2025-11-24","close":8960.0},{"date":"2025-11-25","close":8860.0},{"date":"2025-11-26","close":8650.0},{"date":"2025-11-27","close":8470.0},{"date":"2025-11-28","close":8480.0},{"date":"2025-12-01","close":8270.0},{"date":"2025-12-02","close":8230.0},{"date":"2025-12-03","close":8370.0},{"date":"2025-12-04","close":8190.0},{"date":"2025-12-05","close":8210.0},{"date":"2025-12-08","close":8050.0},{"date":"2025-12-09","close":7890.0},{"date":"2025-12-10","close":7920.0},{"date":"2025-12-11","close":7860.0},{"date":"2025-12-12","close":7840.0},{"date":"2025-12-15","close":7680.0},{"date":"2025-12-16","close":7390.0},{"date":"2025-12-17","close":7460.0},{"date":"2025-12-18","close":7400.0},{"date":"2025-12-19","close":7460.0},{"date":"2025-12-22","close":7840.0},{"date":"2025-12-23","close":7620.0},{"date":"2025-12-24","close":7530.0},{"date":"2025-12-26","close":7420.0},{"date":"2025-12-29","close":7500.0},{"date":"2025-12-30","close":7360.0},{"date":"2026-01-02","close":7530.0},{"date":"2026-01-05","close":7780.0},{"date":"2026-01-06","close":7870.0},{"date":"2026-01-07","close":7600.0},{"date":"2026-01-08","close":7320.0},{"date":"2026-01-09","close":7360.0},{"date":"2026-01-12","close":7370.0},{"date":"2026-01-13","close":7330.0},{"date":"2026-01-14","close":7520.0},{"date":"2026-01-15","close":7550.0},{"date":"2026-01-16","close":7370.0},{"date":"2026-01-19","close":7230.0},{"date":"2026-01-20","close":7540.0},{"date":"2026-01-21","close":7220.0},{"date":"2026-01-22","close":7260.0},{"date":"2026-01-23","close":8040.0},{"date":"2026-01-26","close":8000.0},{"date":"2026-01-27","close":8350.0},{"date":"2026-01-28","close":8280.0},{"date":"2026-01-29","close":8650.0},{"date":"2026-01-30","close":8500.0},{"date":"2026-02-02","close":7800.0},{"date":"2026-02-03","close":8390.0},{"date":"2026-02-04","close":8310.0},{"date":"2026-02-05","close":7900.0},{"date":"2026-02-06","close":7410.0},{"date":"2026-02-09","close":7890.0},{"date":"2026-02-10","close":7860.0},{"date":"2026-02-11","close":7700.0},{"date":"2026-02-12","close":7700.0},{"date":"2026-02-13","close":7900.0},{"date":"2026-02-19","close":8320.0},{"date":"2026-02-20","close":8460.0},{"date":"2026-02-23","close":8030.0},{"date":"2026-02-24","close":7910.0},{"date":"2026-02-25","close":7910.0},{"date":"2026-02-26","close":7990.0},{"date":"2026-02-27","close":7870.0},{"date":"2026-03-03","close":7340.0},{"date":"2026-03-04","close":6100.0},{"date":"2026-03-05","close":6930.0},{"date":"2026-03-06","close":6940.0},{"date":"2026-03-09","close":6670.0},{"date":"2026-03-10","close":6870.0},{"date":"2026-03-11","close":6790.0},{"date":"2026-03-12","close":6690.0},{"date":"2026-03-13","close":6790.0},{"date":"2026-03-16","close":6780.0},{"date":"2026-03-17","close":7100.0},{"date":"2026-03-18","close":7050.0},{"date":"2026-03-19","close":6800.0},{"date":"2026-03-20","close":6770.0},{"date":"2026-03-23","close":6310.0},{"date":"2026-03-24","close":6370.0},{"date":"2026-03-25","close":6690.0},{"date":"2026-03-26","close":6370.0},{"date":"2026-03-27","close":6370.0},{"date":"2026-03-30","close":6290.0},{"date":"2026-03-31","close":6260.0},{"date":"2026-04-01","close":6460.0},{"date":"2026-04-02","close":6200.0},{"date":"2026-04-03","close":6120.0},{"date":"2026-04-06","close":6140.0},{"date":"2026-04-07","close":6190.0},{"date":"2026-04-08","close":6590.0},{"date":"2026-04-09","close":6330.0},{"date":"2026-04-10","close":6480.0},{"date":"2026-04-13","close":6290.0},{"date":"2026-04-14","close":6690.0},{"date":"2026-04-15","close":6780.0},{"date":"2026-04-16","close":6930.0},{"date":"2026-04-17","close":6850.0},{"date":"2026-04-20","close":6740.0},{"date":"2026-04-21","close":6760.0},{"date":"2026-04-22","close":6850.0},{"date":"2026-04-23","close":6810.0},{"date":"2026-04-24","close":6800.0},{"date":"2026-04-27","close":6800.0},{"date":"2026-04-28","close":6730.0},{"date":"2026-04-29","close":6780.0},{"date":"2026-04-30","close":6490.0},{"date":"2026-05-04","close":6740.0},{"date":"2026-05-06","close":6980.0},{"date":"2026-05-07","close":6710.0},{"date":"2026-05-08","close":6590.0},{"date":"2026-05-11","close":6510.0},{"date":"2026-05-12","close":6310.0},{"date":"2026-05-13","close":6110.0},{"date":"2026-05-14","close":6140.0},{"date":"2026-05-15","close":6130.0},{"date":"2026-05-18","close":6220.0},{"date":"2026-05-19","close":6010.0},{"date":"2026-05-20","close":5830.0},{"date":"2026-05-21","close":6090.0},{"date":"2026-05-22","close":6280.0},{"date":"2026-05-26","close":6250.0},{"date":"2026-05-27","close":5890.0},{"date":"2026-05-28","close":5890.0},{"date":"2026-05-29","close":6110.0},{"date":"2026-06-01","close":6070.0},{"date":"2026-06-02","close":5980.0},{"date":"2026-06-04","close":5870.0},{"date":"2026-06-05","close":5580.0},{"date":"2026-06-08","close":5160.0},{"date":"2026-06-09","close":5470.0},{"date":"2026-06-10","close":5200.0},{"date":"2026-06-11","close":5240.0},{"date":"2026-06-12","close":5480.0},{"date":"2026-06-15","close":5710.0},{"date":"2026-06-16","close":5810.0},{"date":"2026-06-17","close":5810.0},{"date":"2026-06-18","close":5540.0},{"date":"2026-06-19","close":5330.0},{"date":"2026-06-22","close":5190.0},{"date":"2026-06-23","close":4855.0},{"date":"2026-06-24","close":4750.0},{"date":"2026-06-25","close":4820.0},{"date":"2026-06-26","close":4505.0},{"date":"2026-06-29","close":4885.0},{"date":"2026-06-30","close":4740.0},{"date":"2026-07-01","close":4690.0},{"date":"2026-07-02","close":4690.0},{"date":"2026-07-03","close":4855.0},{"date":"2026-07-06","close":4770.0},{"date":"2026-07-07","close":4635.0},{"date":"2026-07-08","close":4395.0},{"date":"2026-07-09","close":4360.0},{"date":"2026-07-10","close":4725.0},{"date":"2026-07-13","close":4495.0},{"date":"2026-07-14","close":4340.0},{"date":"2026-07-15","close":4635.0},{"date":"2026-07-16","close":4470.0},{"date":"2026-07-20","close":4245.0},{"date":"2026-07-21","close":4365.0},{"date":"2026-07-22","close":4360.0},{"date":"2026-07-23","close":4610.0},{"date":"2026-07-24","close":4475.0},{"date":"2026-07-27","close":4585.0},{"date":"2026-07-28","close":4325.0},{"date":"2026-07-29","close":3990.0},{"date":"2026-07-30","close":3930.0},{"date":"2026-07-31","close":4345.0},{"date":"2026-08-03","close":4335.0},{"date":"2026-08-04","close":4540.0},{"date":"2026-08-05","close":4635.0},{"date":"2026-08-06","close":4655.0},{"date":"2026-08-07","close":4580.0},{"date":"2026-08-10","close":4745.0},{"date":"2026-08-11","close":4825.0},{"date":"2026-08-12","close":4860.0},{"date":"2026-08-13","close":4855.0},{"date":"2026-08-14","close":4915.0},{"date":"2026-08-18","close":4585.0},{"date":"2026-08-19","close":4420.0},{"date":"2026-08-20","close":4935.0},{"date":"2026-08-21","close":5920.0},{"date":"2026-08-24","close":5870.0},{"date":"2026-08-25","close":6800.0},{"date":"2026-08-26","close":6500.0},{"date":"2026-08-27","close":6140.0},{"date":"2026-08-28","close":6490.0},{"date":"2026-08-31","close":6060.0},{"date":"2026-09-01","close":6190.0},{"date":"2026-09-02","close":5840.0},{"date":"2026-09-03","close":5710.0},{"date":"2026-09-04","close":6220.0},{"date":"2026-09-07","close":6030.0},{"date":"2026-09-08","close":5760.0},{"date":"2026-09-09","close":5910.0},{"date":"2026-09-10","close":5730.0},{"date":"2026-09-11","close":5560.0},{"date":"2026-09-14","close":5680.0},{"date":"2026-09-15","close":5560.0},{"date":"2026-09-16","close":5210.0},{"date":"2026-09-17","close":5330.0},{"date":"2026-09-18","close":5560.0},{"date":"2026-09-21","close":6120.0},{"date":"2026-09-22","close":6020.0},{"date":"2026-09-23","close":5990.0},{"date":"2026-09-28","close":5790.0},{"date":"2026-09-29","close":5840.0},{"date":"2026-09-30","close":5740.0},{"date":"2026-10-01","close":5950.0},{"date":"2026-10-02","close":6410.0},{"date":"2026-10-06","close":6340.0},{"date":"2026-10-07","close":6000.0},{"date":"2026-10-08","close":5970.0},{"date":"2026-10-12","close":5710.0},{"date":"2026-10-13","close":5620.0},{"date":"2026-10-14","close":5500.0},{"date":"2026-10-15","close":4875.0},{"date":"2026-10-16","close":5140.0},{"date":"2026-10-19","close":5280.0},{"date":"2026-10-20","close":4810.0},{"date":"2026-10-21","close":4975.0},{"date":"2026-10-22","close":4740.0},{"date":"2026-10-23","close":4610.0}],"chart_data":[{"date":"2024-10-23","open":8270,"high":8610,"low":8210,"close":8210,"volume":2102137,"rsi_14":70.16,"sma_20":7443.5,"sma_60":7397.67,"sma_120":7871.58},{"date":"2024-10-24","open":8080,"high":8260,"low":7890,"close":8180,"volume":1188588,"rsi_14":73.88,"sma_20":7489.0,"sma_60":7390.67,"sma_120":7865.08},{"date":"2024-10-25","open":8320,"high":8400,"low":8130,"close":8250,"volume":1004718,"rsi_14":73.66,"sma_20":7542.0,"sma_60":7383.67,"sma_120":7861.33},{"date":"2024-10-28","open":8330,"high":8430,"low":8100,"close":8280,"volume":1366883,"rsi_14":72.53,"sma_20":7596.0,"sma_60":7385.0,"sma_120":7858.5},{"date":"2024-10-29","open":8750,"high":9610,"low":8560,"close":9470,"volume":23036724,"rsi_14":86.23,"sma_20":7706.0,"sma_60":7397.67,"sma_120":7867.0},{"date":"2024-10-30","open":10050,"high":10210,"low":9500,"close":9640,"volume":13610863,"rsi_14":89.44,"sma_20":7818.5,"sma_60":7408.17,"sma_120":7877.33},{"date":"2024-10-31","open":9410,"high":9600,"low":9150,"close":9180,"volume":3722625,"rsi_14":79.84,"sma_20":7919.0,"sma_60":7421.67,"sma_120":7888.83},{"date":"2024-11-01","open":8800,"high":8830,"low":8300,"close":8520,"volume":4164664,"rsi_14":64.34,"sma_20":7994.5,"sma_60":7423.0,"sma_120":7892.25},{"date":"2024-11-04","open":8320,"high":8750,"low":8090,"close":8670,"volume":3856087,"rsi_14":64.6,"sma_20":8073.0,"sma_60":7429.67,"sma_120":7895.33},{"date":"2024-11-05","open":8400,"high":9270,"low":8330,"close":9170,"volume":5455330,"rsi_14":67.43,"sma_20":8170.0,"sma_60":7451.83,"sma_120":7903.33},{"date":"2024-11-06","open":8950,"high":10540,"low":8780,"close":10000,"volume":41347483,"rsi_14":72.5,"sma_20":8317.5,"sma_60":7510.0,"sma_120":7919.08},{"date":"2024-11-07","open":9850,"high":10000,"low":9550,"close":9550,"volume":2767255,"rsi_14":64.53,"sma_20":8447.5,"sma_60":7549.83,"sma_120":7929.92},{"date":"2024-11-08","open":9690,"high":9900,"low":9460,"close":9610,"volume":1723842,"rsi_14":61.48,"sma_20":8583.0,"sma_60":7588.33,"sma_120":7943.0},{"date":"2024-11-11","open":10300,"high":10570,"low":10230,"close":10400,"volume":4450685,"rsi_14":69.54,"sma_20":8734.5,"sma_60":7641.17,"sma_120":7962.17},{"date":"2024-11-12","open":11980,"high":12370,"low":10950,"close":11160,"volume":39631943,"rsi_14":73.98,"sma_20":8918.0,"sma_60":7702.0,"sma_120":7985.92},{"date":"2024-11-13","open":10800,"high":11280,"low":10060,"close":10150,"volume":9957575,"rsi_14":63.81,"sma_20":9043.5,"sma_60":7749.33,"sma_120":8002.08},{"date":"2024-11-14","open":10400,"high":11090,"low":10200,"close":10210,"volume":8316052,"rsi_14":63.76,"sma_20":9171.0,"sma_60":7798.67,"sma_120":8017.0},{"date":"2024-11-15","open":9560,"high":10260,"low":9560,"close":9990,"volume":5654083,"rsi_14":61.7,"sma_20":9270.0,"sma_60":7842.5,"sma_120":8021.67},{"date":"2024-11-18","open":9890,"high":10160,"low":9710,"close":10160,"volume":4252765,"rsi_14":55.48,"sma_20":9353.5,"sma_60":7888.67,"sma_120":8031.08},{"date":"2024-11-19","open":10410,"high":10430,"low":9850,"close":10140,"volume":4603359,"rsi_14":54.07,"sma_20":9447.0,"sma_60":7935.83,"sma_120":8041.17},{"date":"2024-11-20","open":10310,"high":10330,"low":8960,"close":9400,"volume":8404153,"rsi_14":51.71,"sma_20":9506.5,"sma_60":7966.17,"sma_120":8047.08},{"date":"2024-11-21","open":9680,"high":10090,"low":9360,"close":9750,"volume":13025196,"rsi_14":60.07,"sma_20":9585.0,"sma_60":8004.5,"sma_120":8055.25},{"date":"2024-11-22","open":9910,"high":9940,"low":9440,"close":9620,"volume":7234979,"rsi_14":57.8,"sma_20":9653.5,"sma_60":8040.67,"sma_120":8063.25},{"date":"2024-11-25","open":9550,"high":9710,"low":9340,"close":9500,"volume":3612396,"rsi_14":52.89,"sma_20":9714.5,"sma_60":8075.0,"sma_120":8070.58},{"date":"2024-11-26","open":9140,"high":9500,"low":9010,"close":9280,"volume":3882326,"rsi_14":42.94,"sma_20":9705.0,"sma_60":8106.17,"sma_120":8076.42},{"date":"2024-11-27","open":9140,"high":9210,"low":8870,"close":8880,"volume":3506528,"rsi_14":43.37,"sma_20":9667.0,"sma_60":8133.17,"sma_120":8078.08},{"date":"2024-11-28","open":9180,"high":9200,"low":8650,"close":8690,"volume":3832741,"rsi_14":41.12,"sma_20":9642.5,"sma_60":8159.33,"sma_120":8075.67},{"date":"2024-11-29","open":8690,"high":9030,"low":8570,"close":8780,"volume":3306310,"rsi_14":31.92,"sma_20":9655.5,"sma_60":8188.83,"sma_120":8075.92},{"date":"2024-12-02","open":9150,"high":10060,"low":9010,"close":9540,"volume":18551728,"rsi_14":31.92,"sma_20":9699.0,"sma_60":8230.83,"sma_120":8078.17},{"date":"2024-12-03","open":9610,"high":9940,"low":9510,"close":9880,"volume":5559801,"rsi_14":46.46,"sma_20":9734.5,"sma_60":8280.17,"sma_120":8082.75},{"date":"2024-12-04","open":9530,"high":9830,"low":9400,"close":9500,"volume":5254511,"rsi_14":41.4,"sma_20":9709.5,"sma_60":8319.5,"sma_120":8088.67},{"date":"2024-12-05","open":9820,"high":9820,"low":7650,"close":8670,"volume":37458803,"rsi_14":36.08,"sma_20":9665.5,"sma_60":8352.5,"sma_120":8088.92},{"date":"2024-12-06","open":8850,"high":9170,"low":8240,"close":8240,"volume":10970191,"rsi_14":30.8,"sma_20":9597.0,"sma_60":8379.0,"sma_120":8083.83},{"date":"2024-12-09","open":8110,"high":8370,"low":7720,"close":7720,"volume":4325546,"rsi_14":28.0,"sma_20":9463.0,"sma_60":8399.67,"sma_120":8075.83},{"date":"2024-12-10","open":7540,"high":8180,"low":7540,"close":8110,"volume":4369197,"rsi_14":37.48,"sma_20":9310.5,"sma_60":8425.83,"sma_120":8071.92},{"date":"2024-12-11","open":8000,"high":8100,"low":7880,"close":8070,"volume":1973567,"rsi_14":32.64,"sma_20":9206.5,"sma_60":8449.5,"sma_120":8070.42},{"date":"2024-12-12","open":8340,"high":8390,"low":8150,"close":8270,"volume":2865743,"rsi_14":36.25,"sma_20":9109.5,"sma_60":8482.0,"sma_120":8071.5},{"date":"2024-12-13","open":8240,"high":8240,"low":8020,"close":8130,"volume":1518871,"rsi_14":36.11,"sma_20":9016.5,"sma_60":8507.5,"sma_120":8071.42},{"date":"2024-12-16","open":8500,"high":8800,"low":8370,"close":8510,"volume":4864922,"rsi_14":42.44,"sma_20":8934.0,"sma_60":8537.83,"sma_120":8073.83},{"date":"2024-12-17","open":8650,"high":8680,"low":8250,"close":8290,"volume":2172536,"rsi_14":43.99,"sma_20":8841.5,"sma_60":8561.67,"sma_120":8075.25},{"date":"2024-12-18","open":8290,"high":8370,"low":7990,"close":8130,"volume":1974119,"rsi_14":44.26,"sma_20":8778.0,"sma_60":8576.0,"sma_120":8079.0},{"date":"2024-12-19","open":7760,"high":7860,"low":7660,"close":7710,"volume":1925509,"rsi_14":39.73,"sma_20":8676.0,"sma_60":8583.33,"sma_120":8078.42},{"date":"2024-12-20","open":7680,"high":7680,"low":7150,"close":7160,"volume":2308763,"rsi_14":26.2,"sma_20":8553.0,"sma_60":8582.83,"sma_120":8073.58},{"date":"2024-12-23","open":7160,"high":7340,"low":7090,"close":7210,"volume":1791635,"rsi_14":21.66,"sma_20":8438.5,"sma_60":8583.0,"sma_120":8069.33},{"date":"2024-12-24","open":7150,"high":7230,"low":6970,"close":6970,"volume":1718184,"rsi_14":22.32,"sma_20":8323.0,"sma_60":8578.0,"sma_120":8062.08},{"date":"2024-12-26","open":7130,"high":7260,"low":6990,"close":7070,"volume":1469600,"rsi_14":29.17,"sma_20":8232.5,"sma_60":8572.67,"sma_120":8052.42},{"date":"2024-12-27","open":6980,"high":7110,"low":6850,"close":7110,"volume":1356935,"rsi_14":33.62,"sma_20":8153.5,"sma_60":8571.67,"sma_120":8044.5},{"date":"2024-12-30","open":6940,"high":7140,"low":6880,"close":6920,"volume":792442,"rsi_14":37.18,"sma_20":8060.5,"sma_60":8570.17,"sma_120":8036.33},{"date":"2025-01-02","open":7030,"high":7230,"low":7020,"close":7190,"volume":1023476,"rsi_14":34.67,"sma_20":7943.0,"sma_60":8571.67,"sma_120":8032.08},{"date":"2025-01-03","open":7280,"high":7560,"low":7250,"close":7500,"volume":1442471,"rsi_14":41.28,"sma_20":7824.0,"sma_60":8576.17,"sma_120":8033.08},{"date":"2025-01-06","open":7530,"high":8280,"low":7510,"close":8210,"volume":2671485,"rsi_14":49.21,"sma_20":7759.5,"sma_60":8595.5,"sma_120":8039.92},{"date":"2025-01-07","open":8520,"high":8590,"low":8170,"close":8230,"volume":2003545,"rsi_14":51.37,"sma_20":7737.5,"sma_60":8616.83,"sma_120":8046.42},{"date":"2025-01-08","open":7900,"high":8130,"low":7830,"close":8090,"volume":1162146,"rsi_14":43.86,"sma_20":7730.0,"sma_60":8636.67,"sma_120":8050.92},{"date":"2025-01-09","open":8020,"high":8020,"low":7770,"close":7810,"volume":888419,"rsi_14":43.1,"sma_20":7734.5,"sma_60":8644.0,"sma_120":8054.17},{"date":"2025-01-10","open":7730,"high":7810,"low":7640,"close":7760,"volume":728336,"rsi_14":44.51,"sma_20":7717.0,"sma_60":8648.5,"sma_120":8057.33},{"date":"2025-01-13","open":7690,"high":7810,"low":7590,"close":7630,"volume":647870,"rsi_14":48.7,"sma_20":7695.0,"sma_60":8648.33,"sma_120":8050.08},{"date":"2025-01-14","open":7700,"high":7740,"low":7540,"close":7610,"volume":574733,"rsi_14":58.82,"sma_20":7662.0,"sma_60":8647.5,"sma_120":8039.92},{"date":"2025-01-15","open":7720,"high":7810,"low":7690,"close":7780,"volume":632786,"rsi_14":60.67,"sma_20":7644.5,"sma_60":8643.67,"sma_120":8029.42},{"date":"2025-01-16","open":7980,"high":8000,"low":7740,"close":7740,"volume":952925,"rsi_14":65.59,"sma_20":7606.0,"sma_60":8631.17,"sma_120":8020.42},{"date":"2025-01-17","open":7570,"high":8020,"low":7570,"close":7990,"volume":1698906,"rsi_14":67.56,"sma_20":7591.0,"sma_60":8626.5,"sma_120":8016.58},{"date":"2025-01-20","open":8030,"high":8060,"low":7780,"close":7790,"volume":2068389,"rsi_14":62.23,"sma_20":7574.0,"sma_60":8619.5,"sma_120":8008.58},{"date":"2025-01-21","open":7820,"high":7960,"low":7670,"close":7730,"volume":1735175,"rsi_14":65.28,"sma_20":7575.0,"sma_60":8612.0,"sma_120":8001.33},{"date":"2025-01-22","open":7820,"high":7980,"low":7740,"close":7760,"volume":1240533,"rsi_14":61.83,"sma_20":7605.0,"sma_60":8603.83,"sma_120":7993.75},{"date":"2025-01-23","open":7710,"high":7710,"low":7340,"close":7340,"volume":1149843,"rsi_14":46.83,"sma_20":7611.5,"sma_60":8588.17,"sma_120":7986.58},{"date":"2025-01-24","open":7490,"high":7560,"low":7400,"close":7500,"volume":626476,"rsi_14":31.98,"sma_20":7638.0,"sma_60":8555.33,"sma_120":7976.5},{"date":"2025-01-31","open":7500,"high":7530,"low":7390,"close":7400,"volume":548963,"rsi_14":29.76,"sma_20":7654.5,"sma_60":8518.0,"sma_120":7963.08},{"date":"2025-02-03","open":7060,"high":7150,"low":6790,"close":6800,"volume":1353067,"rsi_14":24.3,"sma_20":7639.0,"sma_60":8478.33,"sma_120":7950.0},{"date":"2025-02-04","open":7020,"high":7100,"low":6900,"close":6930,"volume":767205,"rsi_14":31.36,"sma_20":7639.5,"sma_60":8451.83,"sma_120":7937.42},{"date":"2025-02-05","open":6920,"high":6980,"low":6880,"close":6900,"volume":522479,"rsi_14":31.62,"sma_20":7625.0,"sma_60":8422.33,"sma_120":7926.0},{"date":"2025-02-06","open":6900,"high":6940,"low":6710,"close":6890,"volume":487801,"rsi_14":33.33,"sma_20":7594.5,"sma_60":8384.33,"sma_120":7918.08},{"date":"2025-02-07","open":6860,"high":6860,"low":6730,"close":6800,"volume":573434,"rsi_14":32.31,"sma_20":7524.0,"sma_60":8331.0,"sma_120":7920.5},{"date":"2025-02-10","open":6700,"high":6850,"low":6620,"close":6820,"volume":625974,"rsi_14":27.57,"sma_20":7453.5,"sma_60":8285.5,"sma_120":7917.67},{"date":"2025-02-11","open":6800,"high":6870,"low":6750,"close":6810,"volume":561966,"rsi_14":27.96,"sma_20":7389.5,"sma_60":8238.83,"sma_120":7913.58},{"date":"2025-02-12","open":6750,"high":6760,"low":6640,"close":6660,"volume":604496,"rsi_14":16.92,"sma_20":7332.0,"sma_60":8176.5,"sma_120":7908.83},{"date":"2025-02-13","open":6720,"high":6850,"low":6720,"close":6750,"volume":693639,"rsi_14":22.63,"sma_20":7281.5,"sma_60":8103.0,"sma_120":7902.5},{"date":"2025-02-14","open":6780,"high":6920,"low":6770,"close":6870,"volume":657651,"rsi_14":28.06,"sma_20":7243.5,"sma_60":8048.33,"sma_120":7898.83},{"date":"2025-02-17","open":6870,"high":6900,"low":6750,"close":6860,"volume":423122,"rsi_14":26.8,"sma_20":7206.0,"sma_60":7992.5,"sma_120":7895.58},{"date":"2025-02-18","open":6840,"high":6840,"low":6690,"close":6710,"volume":748080,"rsi_14":31.14,"sma_20":7152.5,"sma_60":7937.83,"sma_120":7890.17},{"date":"2025-02-19","open":6690,"high":6820,"low":6690,"close":6760,"volume":523423,"rsi_14":26.28,"sma_20":7103.5,"sma_60":7881.17,"sma_120":7884.92},{"date":"2025-02-20","open":6780,"high":6850,"low":6720,"close":6730,"volume":535983,"rsi_14":27.52,"sma_20":7040.5,"sma_60":7824.33,"sma_120":7880.08},{"date":"2025-02-21","open":6740,"high":6780,"low":6670,"close":6680,"volume":451074,"rsi_14":43.62,"sma_20":6985.0,"sma_60":7779.0,"sma_120":7872.58},{"date":"2025-02-24","open":6560,"high":6630,"low":6500,"close":6510,"volume":652242,"rsi_14":28.57,"sma_20":6924.0,"sma_60":7725.0,"sma_120":7864.75},{"date":"2025-02-25","open":6310,"high":6550,"low":6290,"close":6490,"volume":584507,"rsi_14":28.87,"sma_20":6860.5,"sma_60":7672.83,"sma_120":7856.75},{"date":"2025-02-26","open":6460,"high":6600,"low":6460,"close":6530,"volume":578267,"rsi_14":32.0,"sma_20":6820.0,"sma_60":7623.33,"sma_120":7849.17},{"date":"2025-02-27","open":6430,"high":6490,"low":6400,"close":6440,"volume":456260,"rsi_14":32.0,"sma_20":6767.0,"sma_60":7576.0,"sma_120":7841.08},{"date":"2025-02-28","open":6380,"high":6420,"low":6260,"close":6260,"volume":645192,"rsi_14":25.86,"sma_20":6710.0,"sma_60":7532.33,"sma_120":7832.75},{"date":"2025-03-04","open":6450,"high":6840,"low":6330,"close":6350,"volume":2066899,"rsi_14":31.45,"sma_20":6687.5,"sma_60":7493.33,"sma_120":7826.33},{"date":"2025-03-05","open":6360,"high":6660,"low":6360,"close":6600,"volume":1089580,"rsi_14":47.76,"sma_20":6671.0,"sma_60":7457.0,"sma_120":7822.92},{"date":"2025-03-06","open":6730,"high":6770,"low":6570,"close":6600,"volume":1142865,"rsi_14":44.0,"sma_20":6656.0,"sma_60":7408.0,"sma_120":7819.42},{"date":"2025-03-07","open":6560,"high":6770,"low":6430,"close":6470,"volume":1398834,"rsi_14":34.13,"sma_20":6635.0,"sma_60":7351.17,"sma_120":7815.67},{"date":"2025-03-10","open":6260,"high":6320,"low":6080,"close":6170,"volume":937145,"rsi_14":27.74,"sma_20":6603.5,"sma_60":7295.67,"sma_120":7807.58},{"date":"2025-03-11","open":5950,"high":6050,"low":5870,"close":6030,"volume":937092,"rsi_14":27.92,"sma_20":6564.0,"sma_60":7251.67,"sma_120":7802.08},{"date":"2025-03-12","open":6120,"high":6360,"low":6120,"close":6270,"volume":898186,"rsi_14":35.84,"sma_20":6537.0,"sma_60":7218.83,"sma_120":7798.92},{"date":"2025-03-13","open":6280,"high":6340,"low":6240,"close":6250,"volume":412384,"rsi_14":36.05,"sma_20":6516.5,"sma_60":7194.33,"sma_120":7797.0},{"date":"2025-03-14","open":6250,"high":6290,"low":6190,"close":6290,"volume":340751,"rsi_14":38.6,"sma_20":6493.5,"sma_60":7164.0,"sma_120":7794.92},{"date":"2025-03-17","open":6300,"high":6340,"low":6240,"close":6250,"volume":264917,"rsi_14":41.77,"sma_20":6462.5,"sma_60":7133.67,"sma_120":7791.58},{"date":"2025-03-18","open":6250,"high":6300,"low":6200,"close":6250,"volume":269761,"rsi_14":42.31,"sma_20":6432.0,"sma_60":7100.0,"sma_120":7791.0},{"date":"2025-03-19","open":6200,"high":6350,"low":6200,"close":6350,"volume":395389,"rsi_14":44.44,"sma_20":6414.0,"sma_60":7070.33,"sma_120":7788.92},{"date":"2025-03-20","open":6470,"high":6550,"low":6390,"close":6390,"volume":570541,"rsi_14":48.41,"sma_20":6395.5,"sma_60":7035.0,"sma_120":7786.42},{"date":"2025-03-21","open":6370,"high":6440,"low":6330,"close":6380,"volume":414504,"rsi_14":54.29,"sma_20":6378.0,"sma_60":7003.17,"sma_120":7782.42},{"date":"2025-03-24","open":6400,"high":6530,"low":6370,"close":6510,"volume":299541,"rsi_14":55.56,"sma_20":6369.5,"sma_60":6976.17,"sma_120":7776.08},{"date":"2025-03-25","open":6520,"high":6600,"low":6360,"close":6370,"volume":308451,"rsi_14":41.35,"sma_20":6362.5,"sma_60":6953.83,"sma_120":7768.58},{"date":"2025-03-26","open":6480,"high":6500,"low":6370,"close":6480,"volume":250436,"rsi_14":45.83,"sma_20":6362.0,"sma_60":6942.5,"sma_120":7762.67},{"date":"2025-03-27","open":6470,"high":6490,"low":6370,"close":6390,"volume":187869,"rsi_14":47.14,"sma_20":6355.0,"sma_60":6928.83,"sma_120":7755.92},{"date":"2025-03-28","open":6390,"high":6480,"low":6100,"close":6250,"volume":277215,"rsi_14":53.23,"sma_20":6345.5,"sma_60":6916.83,"sma_120":7747.42},{"date":"2025-03-31","open":6080,"high":6150,"low":5970,"close":5980,"volume":377895,"rsi_14":48.18,"sma_20":6331.5,"sma_60":6898.67,"sma_120":7735.67},{"date":"2025-04-01","open":5990,"high":6330,"low":5990,"close":6290,"volume":356380,"rsi_14":50.69,"sma_20":6328.5,"sma_60":6885.0,"sma_120":7728.33},{"date":"2025-04-02","open":6330,"high":6360,"low":6140,"close":6190,"volume":180496,"rsi_14":48.03,"sma_20":6308.0,"sma_60":6872.83,"sma_120":7721.5},{"date":"2025-04-03","open":6030,"high":6110,"low":5970,"close":6110,"volume":192003,"rsi_14":44.23,"sma_20":6283.5,"sma_60":6854.83,"sma_120":7713.25},{"date":"2025-04-04","open":5960,"high":6280,"low":5960,"close":6190,"volume":352725,"rsi_14":48.12,"sma_20":6269.5,"sma_60":6833.0,"sma_120":7704.58},{"date":"2025-04-07","open":5990,"high":5990,"low":5630,"close":5700,"volume":554247,"rsi_14":36.84,"sma_20":6246.0,"sma_60":6791.17,"sma_120":7693.33},{"date":"2025-04-08","open":5800,"high":5980,"low":5760,"close":5770,"volume":372885,"rsi_14":35.92,"sma_20":6233.0,"sma_60":6750.17,"sma_120":7683.5},{"date":"2025-04-09","open":5650,"high":5740,"low":5460,"close":5590,"volume":424841,"rsi_14":31.82,"sma_20":6199.0,"sma_60":6708.5,"sma_120":7672.58},{"date":"2025-04-10","open":5950,"high":6070,"low":5880,"close":6010,"volume":492847,"rsi_14":42.91,"sma_20":6187.0,"sma_60":6678.5,"sma_120":7661.25},{"date":"2025-04-11","open":5900,"high":6110,"low":5890,"close":6110,"volume":231138,"rsi_14":42.25,"sma_20":6178.0,"sma_60":6651.0,"sma_120":7649.75},{"date":"2025-04-14","open":6150,"high":6280,"low":6100,"close":6250,"volume":303834,"rsi_14":47.67,"sma_20":6178.0,"sma_60":6628.0,"sma_120":7638.17},{"date":"2025-04-15","open":6260,"high":6350,"low":6180,"close":6340,"volume":304523,"rsi_14":47.27,"sma_20":6182.5,"sma_60":6606.83,"sma_120":7627.17},{"date":"2025-04-16","open":6290,"high":6350,"low":6240,"close":6240,"volume":256543,"rsi_14":47.08,"sma_20":6177.0,"sma_60":6581.17,"sma_120":7612.42},{"date":"2025-04-17","open":6240,"high":6430,"low":6230,"close":6370,"volume":211443,"rsi_14":52.34,"sma_20":6176.0,"sma_60":6558.33,"sma_120":7594.75},{"date":"2025-04-18","open":6370,"high":6390,"low":6290,"close":6390,"volume":190336,"rsi_14":58.87,"sma_20":6176.5,"sma_60":6531.67,"sma_120":7579.08},{"date":"2025-04-21","open":6430,"high":6520,"low":6390,"close":6490,"volume":385015,"rsi_14":54.76,"sma_20":6175.5,"sma_60":6510.0,"sma_120":7564.75},{"date":"2025-04-22","open":6530,"high":6550,"low":6380,"close":6410,"volume":283800,"rsi_14":55.29,"sma_20":6177.5,"sma_60":6488.0,"sma_120":7550.0},{"date":"2025-04-23","open":6690,"high":6740,"low":6530,"close":6660,"volume":769686,"rsi_14":62.22,"sma_20":6186.5,"sma_60":6469.67,"sma_120":7536.75},{"date":"2025-04-24","open":6660,"high":6670,"low":6500,"close":6540,"volume":260015,"rsi_14":57.64,"sma_20":6194.0,"sma_60":6456.33,"sma_120":7522.25},{"date":"2025-04-25","open":6600,"high":6670,"low":6580,"close":6600,"volume":300433,"rsi_14":74.19,"sma_20":6211.5,"sma_60":6441.33,"sma_120":7498.33},{"date":"2025-04-28","open":6590,"high":6650,"low":6540,"close":6600,"volume":281163,"rsi_14":73.18,"sma_20":6242.5,"sma_60":6428.0,"sma_120":7473.0},{"date":"2025-04-29","open":6640,"high":6710,"low":6600,"close":6650,"volume":268388,"rsi_14":81.93,"sma_20":6260.5,"sma_60":6425.5,"sma_120":7451.92},{"date":"2025-04-30","open":6630,"high":6700,"low":6580,"close":6630,"volume":252316,"rsi_14":74.6,"sma_20":6282.5,"sma_60":6420.5,"sma_120":7436.17},{"date":"2025-05-02","open":6690,"high":7090,"low":6670,"close":6920,"volume":1376495,"rsi_14":77.93,"sma_20":6323.0,"sma_60":6420.83,"sma_120":7421.58},{"date":"2025-05-07","open":6960,"high":6980,"low":6750,"close":6830,"volume":574022,"rsi_14":70.71,"sma_20":6355.0,"sma_60":6419.83,"sma_120":7402.08},{"date":"2025-05-08","open":6840,"high":6950,"low":6810,"close":6910,"volume":417316,"rsi_14":70.5,"sma_20":6415.5,"sma_60":6421.67,"sma_120":7376.33},{"date":"2025-05-09","open":7550,"high":7550,"low":7100,"close":7200,"volume":1776013,"rsi_14":80.38,"sma_20":6487.0,"sma_60":6428.0,"sma_120":7356.75},{"date":"2025-05-12","open":7290,"high":7420,"low":7210,"close":7330,"volume":693591,"rsi_14":80.38,"sma_20":6574.0,"sma_60":6436.67,"sma_120":7337.75},{"date":"2025-05-13","open":7330,"high":7350,"low":7180,"close":7250,"volume":474659,"rsi_14":76.22,"sma_20":6636.0,"sma_60":6446.5,"sma_120":7311.5},{"date":"2025-05-14","open":7360,"high":7420,"low":7290,"close":7330,"volume":413751,"rsi_14":75.93,"sma_20":6697.0,"sma_60":6456.17,"sma_120":7279.58},{"date":"2025-05-15","open":7290,"high":7380,"low":7120,"close":7150,"volume":430864,"rsi_14":71.51,"sma_20":6742.0,"sma_60":6460.83,"sma_120":7254.58},{"date":"2025-05-16","open":7150,"high":7320,"low":7080,"close":7190,"volume":426077,"rsi_14":67.55,"sma_20":6784.5,"sma_60":6466.33,"sma_120":7229.42},{"date":"2025-05-19","open":7350,"high":7410,"low":6930,"close":6940,"volume":671671,"rsi_14":62.2,"sma_20":6819.5,"sma_60":6470.17,"sma_120":7204.0},{"date":"2025-05-20","open":7010,"high":7150,"low":6970,"close":7070,"volume":319982,"rsi_14":63.74,"sma_20":6854.5,"sma_60":6475.33,"sma_120":7178.25},{"date":"2025-05-21","open":7110,"high":7410,"low":7090,"close":7380,"volume":838554,"rsi_14":69.31,"sma_20":6904.0,"sma_60":6486.17,"sma_120":7155.25},{"date":"2025-05-22","open":7820,"high":7840,"low":7530,"close":7650,"volume":2065204,"rsi_14":72.32,"sma_20":6962.0,"sma_60":6502.33,"sma_120":7140.67},{"date":"2025-05-23","open":7710,"high":7750,"low":7370,"close":7410,"volume":713814,"rsi_14":65.85,"sma_20":7012.0,"sma_60":6517.33,"sma_120":7121.17},{"date":"2025-05-26","open":7310,"high":7350,"low":7090,"close":7100,"volume":639032,"rsi_14":53.63,"sma_20":7034.0,"sma_60":6527.5,"sma_120":7100.17},{"date":"2025-05-27","open":7150,"high":7190,"low":6870,"close":6990,"volume":576701,"rsi_14":53.2,"sma_20":7056.5,"sma_60":6535.17,"sma_120":7079.25},{"date":"2025-05-28","open":7030,"high":7120,"low":6960,"close":7040,"volume":382890,"rsi_14":52.63,"sma_20":7078.5,"sma_60":6545.17,"sma_120":7060.58},{"date":"2025-05-29","open":7030,"high":7140,"low":6960,"close":7100,"volume":366443,"rsi_14":47.77,"sma_20":7103.5,"sma_60":6559.17,"sma_120":7045.75},{"date":"2025-05-30","open":7010,"high":7010,"low":6860,"close":6890,"volume":361001,"rsi_14":40.52,"sma_20":7115.5,"sma_60":6568.17,"sma_120":7030.75},{"date":"2025-06-02","open":6900,"high":7010,"low":6850,"close":6870,"volume":262436,"rsi_14":41.59,"sma_20":7127.5,"sma_60":6572.67,"sma_120":7014.83},{"date":"2025-06-04","open":6950,"high":7160,"low":6950,"close":7160,"volume":475614,"rsi_14":46.56,"sma_20":7139.5,"sma_60":6582.0,"sma_120":6995.0},{"date":"2025-06-05","open":7130,"high":7400,"low":7040,"close":7310,"volume":637254,"rsi_14":53.28,"sma_20":7163.5,"sma_60":6596.0,"sma_120":6973.58},{"date":"2025-06-09","open":7550,"high":7990,"low":7520,"close":7870,"volume":2151841,"rsi_14":61.49,"sma_20":7211.5,"sma_60":6624.33,"sma_120":6960.0},{"date":"2025-06-10","open":8240,"high":9510,"low":7730,"close":9450,"volume":14288920,"rsi_14":79.25,"sma_20":7324.0,"sma_60":6681.33,"sma_120":6966.5},{"date":"2025-06-11","open":9420,"high":10450,"low":9170,"close":10220,"volume":13654673,"rsi_14":81.95,"sma_20":7468.5,"sma_60":6747.17,"sma_120":6983.0},{"date":"2025-06-12","open":10140,"high":10590,"low":9990,"close":10170,"volume":5177533,"rsi_14":79.87,"sma_20":7614.5,"sma_60":6812.5,"sma_120":7003.42},{"date":"2025-06-13","open":10050,"high":10170,"low":9510,"close":9730,"volume":3362339,"rsi_14":71.49,"sma_20":7734.5,"sma_60":6869.83,"sma_120":7016.92},{"date":"2025-06-16","open":9820,"high":9950,"low":9370,"close":9680,"volume":2765763,"rsi_14":74.41,"sma_20":7861.0,"sma_60":6927.0,"sma_120":7030.33},{"date":"2025-06-17","open":10110,"high":10150,"low":8510,"close":8790,"volume":4977871,"rsi_14":66.16,"sma_20":7941.0,"sma_60":6969.33,"sma_120":7034.67},{"date":"2025-06-18","open":8880,"high":8920,"low":8500,"close":8670,"volume":1797355,"rsi_14":66.03,"sma_20":8027.5,"sma_60":7008.0,"sma_120":7039.17},{"date":"2025-06-19","open":9220,"high":9250,"low":8520,"close":8660,"volume":2816478,"rsi_14":65.58,"sma_20":8107.0,"sma_60":7045.83,"sma_120":7040.42},{"date":"2025-06-20","open":8600,"high":8800,"low":8360,"close":8570,"volume":2145082,"rsi_14":64.05,"sma_20":8166.5,"sma_60":7082.33,"sma_120":7042.75},{"date":"2025-06-23","open":8280,"high":8560,"low":8090,"close":8340,"volume":1401174,"rsi_14":63.81,"sma_20":8201.0,"sma_60":7112.83,"sma_120":7044.5},{"date":"2025-06-24","open":8690,"high":8820,"low":8400,"close":8670,"volume":1839435,"rsi_14":66.19,"sma_20":8264.0,"sma_60":7151.17,"sma_120":7052.5},{"date":"2025-06-25","open":8930,"high":9190,"low":8530,"close":9000,"volume":3284894,"rsi_14":66.43,"sma_20":8359.0,"sma_60":7193.17,"sma_120":7067.83},{"date":"2025-06-26","open":8980,"high":9030,"low":8220,"close":8890,"volume":3476661,"rsi_14":64.21,"sma_20":8454.0,"sma_60":7234.83,"sma_120":7081.83},{"date":"2025-06-27","open":9130,"high":9130,"low":8750,"close":8770,"volume":1386619,"rsi_14":58.79,"sma_20":8540.5,"sma_60":7276.83,"sma_120":7096.83},{"date":"2025-06-30","open":8700,"high":8880,"low":8400,"close":8790,"volume":1402892,"rsi_14":40.73,"sma_20":8625.0,"sma_60":7323.67,"sma_120":7111.17},{"date":"2025-07-01","open":8750,"high":9340,"low":8550,"close":9100,"volume":4235014,"rsi_14":31.94,"sma_20":8735.5,"sma_60":7370.5,"sma_120":7127.75},{"date":"2025-07-02","open":9390,"high":9420,"low":8840,"close":9190,"volume":2816997,"rsi_14":34.39,"sma_20":8851.5,"sma_60":7420.5,"sma_120":7146.67},{"date":"2025-07-03","open":9320,"high":9320,"low":9050,"close":9220,"volume":1281530,"rsi_14":40.66,"sma_20":8954.5,"sma_60":7472.33,"sma_120":7163.58},{"date":"2025-07-04","open":9230,"high":9770,"low":9170,"close":9610,"volume":5213214,"rsi_14":48.86,"sma_20":9069.5,"sma_60":7529.33,"sma_120":7181.17},{"date":"2025-07-07","open":9900,"high":10020,"low":9410,"close":9430,"volume":3431778,"rsi_14":63.56,"sma_20":9147.5,"sma_60":7591.5,"sma_120":7191.33},{"date":"2025-07-08","open":9460,"high":9760,"low":9170,"close":9670,"volume":2371205,"rsi_14":70.16,"sma_20":9158.5,"sma_60":7656.5,"sma_120":7203.33},{"date":"2025-07-09","open":9980,"high":10080,"low":9610,"close":9980,"volume":3409913,"rsi_14":73.74,"sma_20":9146.5,"sma_60":7729.67,"sma_120":7219.08},{"date":"2025-07-10","open":10970,"high":11570,"low":10220,"close":10370,"volume":16747512,"rsi_14":79.22,"sma_20":9156.5,"sma_60":7802.33,"sma_120":7240.42},{"date":"2025-07-11","open":11060,"high":12070,"low":10590,"close":11930,"volume":23079867,"rsi_14":90.7,"sma_20":9266.5,"sma_60":7899.33,"sma_120":7275.17},{"date":"2025-07-14","open":11890,"high":12500,"low":11380,"close":12120,"volume":16916031,"rsi_14":90.4,"sma_20":9388.5,"sma_60":7997.17,"sma_120":7312.58},{"date":"2025-07-15","open":11770,"high":11770,"low":10610,"close":10830,"volume":7336755,"rsi_14":67.5,"sma_20":9490.5,"sma_60":8072.0,"sma_120":7339.42},{"date":"2025-07-16","open":10570,"high":10900,"low":10310,"close":10620,"volume":3562831,"rsi_14":66.23,"sma_20":9588.0,"sma_60":8145.0,"sma_120":7363.08},{"date":"2025-07-17","open":11100,"high":11210,"low":10320,"close":10390,"volume":3111232,"rsi_14":64.89,"sma_20":9674.5,"sma_60":8212.0,"sma_120":7385.17},{"date":"2025-07-18","open":10660,"high":11090,"low":10380,"close":10870,"volume":4728811,"rsi_14":67.63,"sma_20":9789.5,"sma_60":8286.67,"sma_120":7409.17},{"date":"2025-07-21","open":10640,"high":10650,"low":10140,"close":10340,"volume":2192736,"rsi_14":60.13,"sma_20":9889.5,"sma_60":8350.83,"sma_120":7430.42},{"date":"2025-07-22","open":10270,"high":10800,"low":10120,"close":10530,"volume":3844019,"rsi_14":60.77,"sma_20":9982.5,"sma_60":8419.5,"sma_120":7453.75},{"date":"2025-07-23","open":10580,"high":10610,"low":9980,"close":10090,"volume":1770045,"rsi_14":56.56,"sma_20":10037.0,"sma_60":8476.67,"sma_120":7473.17},{"date":"2025-07-24","open":10090,"high":10160,"low":9570,"close":9750,"volume":2189754,"rsi_14":51.06,"sma_20":10080.0,"sma_60":8530.17,"sma_120":7493.25},{"date":"2025-07-25","open":9670,"high":9930,"low":9660,"close":9700,"volume":1232805,"rsi_14":52.09,"sma_20":10126.5,"sma_60":8581.83,"sma_120":7511.58},{"date":"2025-07-28","open":9930,"high":9970,"low":9650,"close":9790,"volume":984067,"rsi_14":50.95,"sma_20":10176.5,"sma_60":8635.0,"sma_120":7531.5},{"date":"2025-07-29","open":9750,"high":9750,"low":9490,"close":9580,"volume":1154389,"rsi_14":46.77,"sma_20":10200.5,"sma_60":8683.83,"sma_120":7554.67},{"date":"2025-07-30","open":9520,"high":9580,"low":9300,"close":9300,"volume":891865,"rsi_14":41.22,"sma_20":10206.0,"sma_60":8728.33,"sma_120":7574.42},{"date":"2025-07-31","open":9300,"high":9530,"low":9200,"close":9380,"volume":714578,"rsi_14":22.34,"sma_20":10214.0,"sma_60":8769.33,"sma_120":7595.08},{"date":"2025-08-01","open":9250,"high":9290,"low":8930,"close":8930,"volume":777467,"rsi_14":17.25,"sma_20":10180.0,"sma_60":8804.33,"sma_120":7612.08},{"date":"2025-08-04","open":8860,"high":9730,"low":8850,"close":9590,"volume":2071745,"rsi_14":35.38,"sma_20":10188.0,"sma_60":8849.0,"sma_120":7635.33},{"date":"2025-08-05","open":9650,"high":10030,"low":9490,"close":9900,"volume":1713072,"rsi_14":41.71,"sma_20":10199.5,"sma_60":8894.0,"sma_120":7661.0},{"date":"2025-08-06","open":9800,"high":9950,"low":9670,"close":9870,"volume":535202,"rsi_14":43.72,"sma_20":10194.0,"sma_60":8936.33,"sma_120":7686.5},{"date":"2025-08-07","open":9870,"high":10450,"low":9820,"close":10400,"volume":1414602,"rsi_14":44.39,"sma_20":10195.5,"sma_60":8988.83,"sma_120":7717.67},{"date":"2025-08-08","open":10590,"high":10630,"low":10230,"close":10300,"volume":901695,"rsi_14":49.47,"sma_20":10114.0,"sma_60":9038.33,"sma_120":7747.25},{"date":"2025-08-11","open":10430,"high":10760,"low":10190,"close":10500,"volume":1533909,"rsi_14":49.6,"sma_20":10033.0,"sma_60":9094.17,"sma_120":7777.5},{"date":"2025-08-12","open":10310,"high":10410,"low":9920,"close":9960,"volume":847471,"rsi_14":48.32,"sma_20":9989.5,"sma_60":9140.33,"sma_120":7803.33},{"date":"2025-08-13","open":10210,"high":10550,"low":9990,"close":10400,"volume":1128902,"rsi_14":58.19,"sma_20":9978.5,"sma_60":9198.0,"sma_120":7834.08},{"date":"2025-08-14","open":10790,"high":10830,"low":10400,"close":10520,"volume":1499025,"rsi_14":60.15,"sma_20":9985.0,"sma_60":9255.5,"sma_120":7865.42},{"date":"2025-08-18","open":10190,"high":10270,"low":9990,"close":10050,"volume":645085,"rsi_14":52.94,"sma_20":9944.0,"sma_60":9300.0,"sma_120":7893.08},{"date":"2025-08-19","open":9930,"high":10220,"low":9730,"close":9790,"volume":813606,"rsi_14":52.35,"sma_20":9916.5,"sma_60":9335.67,"sma_120":7919.0},{"date":"2025-08-20","open":9290,"high":9650,"low":9280,"close":9600,"volume":538118,"rsi_14":53.42,"sma_20":9870.0,"sma_60":9372.17,"sma_120":7944.75},{"date":"2025-08-21","open":9980,"high":10500,"low":9840,"close":10300,"volume":1972257,"rsi_14":59.2,"sma_20":9880.5,"sma_60":9425.5,"sma_120":7976.5},{"date":"2025-08-22","open":10160,"high":10250,"low":9930,"close":10030,"volume":573377,"rsi_14":61.41,"sma_20":9894.5,"sma_60":9476.17,"sma_120":8005.67},{"date":"2025-08-25","open":10400,"high":10850,"low":10270,"close":10550,"volume":2078981,"rsi_14":60.26,"sma_20":9937.0,"sma_60":9534.67,"sma_120":8039.92},{"date":"2025-08-26","open":10210,"high":10300,"low":10120,"close":10180,"volume":563399,"rsi_14":52.95,"sma_20":9956.5,"sma_60":9586.0,"sma_120":8072.58},{"date":"2025-08-27","open":10280,"high":10280,"low":10050,"close":10170,"volume":458246,"rsi_14":53.18,"sma_20":9986.0,"sma_60":9640.67,"sma_120":8104.42},{"date":"2025-08-28","open":10080,"high":10370,"low":10080,"close":10250,"volume":522784,"rsi_14":48.24,"sma_20":10033.5,"sma_60":9697.0,"sma_120":8134.83},{"date":"2025-08-29","open":10480,"high":11030,"low":10420,"close":10730,"volume":2793464,"rsi_14":54.62,"sma_20":10101.0,"sma_60":9756.5,"sma_120":8169.25},{"date":"2025-09-01","open":10490,"high":10580,"low":9780,"close":9900,"volume":1926069,"rsi_14":44.32,"sma_20":10149.5,"sma_60":9799.67,"sma_120":8197.83},{"date":"2025-09-02","open":10040,"high":10190,"low":9740,"close":10090,"volume":831161,"rsi_14":51.32,"sma_20":10174.5,"sma_60":9836.67,"sma_120":8230.5},{"date":"2025-09-03","open":10120,"high":10160,"low":10020,"close":10120,"volume":384124,"rsi_14":46.9,"sma_20":10185.5,"sma_60":9847.83,"sma_120":8264.58},{"date":"2025-09-04","open":10140,"high":10840,"low":10140,"close":10700,"volume":1876455,"rsi_14":51.81,"sma_20":10227.0,"sma_60":9855.83,"sma_120":8301.5},{"date":"2025-09-05","open":10760,"high":11100,"low":10530,"close":10990,"volume":1823954,"rsi_14":59.79,"sma_20":10256.5,"sma_60":9869.5,"sma_120":8341.0},{"date":"2025-09-08","open":10980,"high":11040,"low":10750,"close":10960,"volume":708041,"rsi_14":62.8,"sma_20":10289.5,"sma_60":9890.0,"sma_120":8379.92},{"date":"2025-09-09","open":11050,"high":11180,"low":10000,"close":10230,"volume":2796758,"rsi_14":56.16,"sma_20":10276.0,"sma_60":9899.17,"sma_120":8413.08},{"date":"2025-09-10","open":10360,"high":10880,"low":10300,"close":10810,"volume":1792130,"rsi_14":55.11,"sma_20":10318.5,"sma_60":9932.83,"sma_120":8451.08},{"date":"2025-09-11","open":10870,"high":11010,"low":10720,"close":10970,"volume":1186784,"rsi_14":59.63,"sma_20":10347.0,"sma_60":9971.17,"sma_120":8489.58},{"date":"2025-09-12","open":11000,"high":11060,"low":10700,"close":10880,"volume":1181652,"rsi_14":53.71,"sma_20":10365.0,"sma_60":10008.17,"sma_120":8527.0},{"date":"2025-09-15","open":10860,"high":11100,"low":10750,"close":11030,"volume":1063664,"rsi_14":60.05,"sma_20":10414.0,"sma_60":10049.17,"sma_120":8565.75},{"date":"2025-09-16","open":11050,"high":11240,"low":10900,"close":11030,"volume":1615216,"rsi_14":60.19,"sma_20":10476.0,"sma_60":10094.0,"sma_120":8603.42},{"date":"2025-09-17","open":11050,"high":11300,"low":10890,"close":11040,"volume":1049750,"rsi_14":59.52,"sma_20":10548.0,"sma_60":10133.5,"sma_120":8642.33},{"date":"2025-09-18","open":11159,"high":11552,"low":11098,"close":11300,"volume":1305666,"rsi_14":56.25,"sma_20":10593.5,"sma_60":10170.33,"sma_120":8681.75},{"date":"2025-09-19","open":11270,"high":11500,"low":11160,"close":11200,"volume":1254669,"rsi_14":71.52,"sma_20":10652.0,"sma_60":10208.83,"sma_120":8721.83},{"date":"2025-09-22","open":11200,"high":11290,"low":11020,"close":11180,"volume":632548,"rsi_14":69.12,"sma_20":10683.5,"sma_60":10249.0,"sma_120":8762.92},{"date":"2025-09-23","open":11130,"high":11180,"low":10740,"close":10830,"volume":965751,"rsi_14":61.2,"sma_20":10716.0,"sma_60":10283.0,"sma_120":8803.33},{"date":"2025-09-24","open":10780,"high":10920,"low":10580,"close":10900,"volume":704678,"rsi_14":53.76,"sma_20":10752.5,"sma_60":10313.0,"sma_120":8841.75},{"date":"2025-09-25","open":10870,"high":11330,"low":9500,"close":10020,"volume":8538935,"rsi_14":35.08,"sma_20":10741.0,"sma_60":10326.83,"sma_120":8873.67},{"date":"2025-09-26","open":10350,"high":10490,"low":9960,"close":10100,"volume":2151887,"rsi_14":36.97,"sma_20":10709.5,"sma_60":10341.5,"sma_120":8906.92},{"date":"2025-09-29","open":10790,"high":12400,"low":10750,"close":12160,"volume":22890930,"rsi_14":70.84,"sma_20":10822.5,"sma_60":10384.0,"sma_120":8956.67},{"date":"2025-09-30","open":13040,"high":13140,"low":11990,"close":12050,"volume":9298930,"rsi_14":64.9,"sma_20":10920.5,"sma_60":10427.67,"sma_120":9009.58},{"date":"2025-10-01","open":12210,"high":12280,"low":11010,"close":11020,"volume":5842141,"rsi_14":50.5,"sma_20":10965.5,"sma_60":10450.17,"sma_120":9053.33},{"date":"2025-10-02","open":11310,"high":11320,"low":10840,"close":10920,"volume":2801615,"rsi_14":50.4,"sma_20":10976.5,"sma_60":10465.83,"sma_120":9097.75},{"date":"2025-10-10","open":10960,"high":11190,"low":10790,"close":10790,"volume":1759792,"rsi_14":47.61,"sma_20":10966.5,"sma_60":10472.83,"sma_120":9137.58},{"date":"2025-10-13","open":10390,"high":10780,"low":10270,"close":10420,"volume":1662311,"rsi_14":44.34,"sma_20":10939.5,"sma_60":10447.67,"sma_120":9173.5},{"date":"2025-10-14","open":10450,"high":10570,"low":9930,"close":10020,"volume":1560781,"rsi_14":41.18,"sma_20":10929.0,"sma_60":10412.67,"sma_120":9204.92},{"date":"2025-10-15","open":10040,"high":10120,"low":9920,"close":10010,"volume":764739,"rsi_14":39.32,"sma_20":10889.0,"sma_60":10399.0,"sma_120":9235.5},{"date":"2025-10-16","open":10020,"high":10130,"low":9780,"close":9840,"volume":1139241,"rsi_14":38.24,"sma_20":10832.5,"sma_60":10386.0,"sma_120":9265.5},{"date":"2025-10-17","open":9570,"high":9680,"low":9070,"close":9160,"volume":3442825,"rsi_14":34.32,"sma_20":10746.5,"sma_60":10365.5,"sma_120":9288.75},{"date":"2025-10-20","open":9230,"high":9330,"low":9010,"close":9270,"volume":1010143,"rsi_14":37.42,"sma_20":10658.5,"sma_60":10338.83,"sma_120":9312.75},{"date":"2025-10-21","open":9280,"high":9340,"low":9040,"close":9050,"volume":910338,"rsi_14":35.43,"sma_20":10559.5,"sma_60":10317.33,"sma_120":9334.08},{"date":"2025-10-22","open":9080,"high":9100,"low":8750,"close":9030,"volume":1973997,"rsi_14":40.98,"sma_20":10459.0,"sma_60":10292.33,"sma_120":9355.92},{"date":"2025-10-23","open":8940,"high":8970,"low":8530,"close":8680,"volume":2530753,"rsi_14":37.67,"sma_20":10332.5,"sma_60":10268.83,"sma_120":9372.75},{"date":"2025-10-24","open":8780,"high":8840,"low":8570,"close":8720,"volume":971154,"rsi_14":4.01,"sma_20":10208.5,"sma_60":10251.67,"sma_120":9390.92},{"date":"2025-10-27","open":8930,"high":9270,"low":8900,"close":9180,"volume":1801927,"rsi_14":14.91,"sma_20":10108.5,"sma_60":10243.0,"sma_120":9412.42},{"date":"2025-10-28","open":9120,"high":9220,"low":9010,"close":9130,"volume":708414,"rsi_14":19.61,"sma_20":10023.5,"sma_60":10232.0,"sma_120":9433.5},{"date":"2025-10-29","open":9090,"high":9800,"low":8990,"close":9430,"volume":3989228,"rsi_14":27.49,"sma_20":9950.0,"sma_60":10229.5,"sma_120":9456.67},{"date":"2025-10-30","open":9430,"high":9440,"low":9000,"close":9040,"volume":1313578,"rsi_14":25.49,"sma_20":9901.0,"sma_60":10225.17,"sma_120":9476.75},{"date":"2025-10-31","open":9020,"high":9080,"low":8890,"close":8990,"volume":652590,"rsi_14":28.0,"sma_20":9845.5,"sma_60":10218.67,"sma_120":9494.0},{"date":"2025-11-03","open":9060,"high":9190,"low":8770,"close":8840,"volume":976896,"rsi_14":30.33,"sma_20":9679.5,"sma_60":10217.17,"sma_120":9510.75},{"date":"2025-11-04","open":8610,"high":8880,"low":8570,"close":8750,"volume":736985,"rsi_14":29.55,"sma_20":9514.5,"sma_60":10203.17,"sma_120":9526.08},{"date":"2025-11-05","open":8570,"high":8740,"low":8120,"close":8560,"volume":1114304,"rsi_14":29.35,"sma_20":9391.5,"sma_60":10180.83,"sma_120":9537.42},{"date":"2025-11-06","open":8750,"high":8790,"low":8440,"close":8600,"volume":486031,"rsi_14":38.62,"sma_20":9275.5,"sma_60":10159.67,"sma_120":9548.0},{"date":"2025-11-07","open":8350,"high":8520,"low":8280,"close":8450,"volume":643455,"rsi_14":33.6,"sma_20":9158.5,"sma_60":10127.17,"sma_120":9558.0},{"date":"2025-11-10","open":8610,"high":8860,"low":8570,"close":8840,"volume":695873,"rsi_14":46.07,"sma_20":9079.5,"sma_60":10102.83,"sma_120":9570.58},{"date":"2025-11-11","open":8850,"high":8980,"low":8680,"close":8760,"volume":661786,"rsi_14":45.05,"sma_20":9016.5,"sma_60":10073.83,"sma_120":9584.0},{"date":"2025-11-12","open":8780,"high":8910,"low":8770,"close":8890,"volume":399638,"rsi_14":54.18,"sma_20":8960.5,"sma_60":10056.0,"sma_120":9598.17},{"date":"2025-11-13","open":8890,"high":9060,"low":8850,"close":8980,"volume":540894,"rsi_14":55.08,"sma_20":8917.5,"sma_60":10032.33,"sma_120":9615.17},{"date":"2025-11-14","open":8730,"high":8790,"low":8470,"close":8530,"volume":576075,"rsi_14":37.25,"sma_20":8886.0,"sma_60":9999.17,"sma_120":9627.33},{"date":"2025-11-17","open":8400,"high":8440,"low":8260,"close":8350,"volume":422400,"rsi_14":35.45,"sma_20":8840.0,"sma_60":9970.83,"sma_120":9635.42},{"date":"2025-11-18","open":8150,"high":8280,"low":7830,"close":7850,"volume":1158905,"rsi_14":22.57,"sma_20":8780.0,"sma_60":9938.5,"sma_120":9637.08},{"date":"2025-11-19","open":7850,"high":8000,"low":7750,"close":7840,"volume":461066,"rsi_14":26.0,"sma_20":8720.5,"sma_60":9909.17,"sma_120":9640.67},{"date":"2025-11-20","open":8800,"high":8820,"low":8450,"close":8730,"volume":1511211,"rsi_14":46.11,"sma_20":8723.0,"sma_60":9883.0,"sma_120":9654.25},{"date":"2025-11-21","open":8500,"high":8850,"low":8430,"close":8630,"volume":1128591,"rsi_14":46.81,"sma_20":8718.5,"sma_60":9859.67,"sma_120":9667.92},{"date":"2025-11-24","open":9150,"high":9150,"low":8750,"close":8960,"volume":1664842,"rsi_14":52.97,"sma_20":8707.5,"sma_60":9833.17,"sma_120":9683.92},{"date":"2025-11-25","open":9240,"high":9400,"low":8840,"close":8860,"volume":1334991,"rsi_14":54.36,"sma_20":8694.0,"sma_60":9811.17,"sma_120":9698.58},{"date":"2025-11-26","open":8990,"high":9270,"low":8230,"close":8650,"volume":2480050,"rsi_14":50.69,"sma_20":8655.0,"sma_60":9785.83,"sma_120":9713.25},{"date":"2025-11-27","open":8820,"high":9020,"low":8400,"close":8470,"volume":1476007,"rsi_14":50.27,"sma_20":8626.5,"sma_60":9756.17,"sma_120":9726.58},{"date":"2025-11-28","open":8520,"high":8590,"low":8320,"close":8480,"volume":850739,"rsi_14":44.48,"sma_20":8601.0,"sma_60":9718.67,"sma_120":9737.58},{"date":"2025-12-01","open":8510,"high":8560,"low":8210,"close":8270,"volume":979639,"rsi_14":42.77,"sma_20":8572.5,"sma_60":9691.5,"sma_120":9745.58},{"date":"2025-12-02","open":8100,"high":8270,"low":8100,"close":8230,"volume":636594,"rsi_14":40.0,"sma_20":8546.5,"sma_60":9660.5,"sma_120":9748.58},{"date":"2025-12-03","open":8470,"high":8480,"low":8240,"close":8370,"volume":545197,"rsi_14":40.9,"sma_20":8537.0,"sma_60":9631.33,"sma_120":9739.58},{"date":"2025-12-04","open":8360,"high":8380,"low":8150,"close":8190,"volume":597841,"rsi_14":44.48,"sma_20":8516.5,"sma_60":9589.5,"sma_120":9722.67},{"date":"2025-12-05","open":8180,"high":8230,"low":8150,"close":8210,"volume":437355,"rsi_14":47.6,"sma_20":8504.5,"sma_60":9543.17,"sma_120":9706.33},{"date":"2025-12-08","open":8180,"high":8190,"low":8010,"close":8050,"volume":666213,"rsi_14":53.88,"sma_20":8465.0,"sma_60":9494.67,"sma_120":9692.33},{"date":"2025-12-09","open":8060,"high":8070,"low":7880,"close":7890,"volume":658029,"rsi_14":50.92,"sma_20":8421.5,"sma_60":9455.67,"sma_120":9677.42},{"date":"2025-12-10","open":7980,"high":8010,"low":7870,"close":7920,"volume":335256,"rsi_14":28.34,"sma_20":8373.0,"sma_60":9407.5,"sma_120":9670.17},{"date":"2025-12-11","open":7940,"high":7980,"low":7850,"close":7860,"volume":561723,"rsi_14":28.96,"sma_20":8317.0,"sma_60":9355.67,"sma_120":9663.42},{"date":"2025-12-12","open":7870,"high":7920,"low":7820,"close":7840,"volume":387186,"rsi_14":13.16,"sma_20":8282.5,"sma_60":9305.0,"sma_120":9656.58},{"date":"2025-12-15","open":7740,"high":7770,"low":7630,"close":7680,"volume":497345,"rsi_14":12.66,"sma_20":8249.0,"sma_60":9249.17,"sma_120":9649.17},{"date":"2025-12-16","open":7600,"high":7600,"low":7370,"close":7390,"volume":711153,"rsi_14":12.05,"sma_20":8226.0,"sma_60":9188.5,"sma_120":9641.25},{"date":"2025-12-17","open":7430,"high":7510,"low":7400,"close":7460,"volume":315103,"rsi_14":17.42,"sma_20":8207.0,"sma_60":9128.83,"sma_120":9631.17},{"date":"2025-12-18","open":7320,"high":7550,"low":7250,"close":7400,"volume":616771,"rsi_14":16.25,"sma_20":8140.5,"sma_60":9065.33,"sma_120":9617.83},{"date":"2025-12-19","open":7410,"high":7570,"low":7340,"close":7460,"volume":596854,"rsi_14":22.07,"sma_20":8082.0,"sma_60":9003.0,"sma_120":9605.92},{"date":"2025-12-22","open":7560,"high":7860,"low":7550,"close":7840,"volume":775777,"rsi_14":39.11,"sma_20":8026.0,"sma_60":8947.33,"sma_120":9598.17},{"date":"2025-12-23","open":7860,"high":7870,"low":7590,"close":7620,"volume":521874,"rsi_14":29.95,"sma_20":7964.0,"sma_60":8893.83,"sma_120":9588.42},{"date":"2025-12-24","open":7650,"high":7650,"low":7440,"close":7530,"volume":344709,"rsi_14":31.46,"sma_20":7908.0,"sma_60":8837.67,"sma_120":9575.33},{"date":"2025-12-26","open":7520,"high":7590,"low":7370,"close":7420,"volume":467496,"rsi_14":28.88,"sma_20":7855.5,"sma_60":8794.33,"sma_120":9560.58},{"date":"2025-12-29","open":7350,"high":7520,"low":7320,"close":7500,"volume":558416,"rsi_14":34.64,"sma_20":7806.5,"sma_60":8751.0,"sma_120":9546.25},{"date":"2025-12-30","open":7400,"high":7490,"low":7340,"close":7360,"volume":357402,"rsi_14":35.03,"sma_20":7761.0,"sma_60":8671.0,"sma_120":9527.5},{"date":"2026-01-02","open":7330,"high":7560,"low":7320,"close":7530,"volume":425360,"rsi_14":39.79,"sma_20":7726.0,"sma_60":8595.67,"sma_120":9511.67},{"date":"2026-01-05","open":7730,"high":7860,"low":7690,"close":7780,"volume":727379,"rsi_14":48.1,"sma_20":7696.5,"sma_60":8541.67,"sma_120":9495.92},{"date":"2026-01-06","open":7930,"high":7930,"low":7760,"close":7870,"volume":560799,"rsi_14":50.69,"sma_20":7680.5,"sma_60":8490.83,"sma_120":9478.33},{"date":"2026-01-07","open":7820,"high":7830,"low":7500,"close":7600,"volume":558953,"rsi_14":48.25,"sma_20":7650.0,"sma_60":8437.67,"sma_120":9455.25},{"date":"2026-01-08","open":7470,"high":7530,"low":7320,"close":7320,"volume":464979,"rsi_14":48.46,"sma_20":7613.5,"sma_60":8386.0,"sma_120":9416.83},{"date":"2026-01-09","open":7320,"high":7450,"low":7320,"close":7360,"volume":287676,"rsi_14":47.77,"sma_20":7587.0,"sma_60":8341.67,"sma_120":9377.17},{"date":"2026-01-12","open":7370,"high":7420,"low":7220,"close":7370,"volume":516770,"rsi_14":49.32,"sma_20":7559.5,"sma_60":8297.67,"sma_120":9348.33},{"date":"2026-01-13","open":7340,"high":7410,"low":7220,"close":7330,"volume":524121,"rsi_14":47.0,"sma_20":7533.0,"sma_60":8255.83,"sma_120":9320.92},{"date":"2026-01-14","open":7620,"high":7690,"low":7470,"close":7520,"volume":728343,"rsi_14":41.92,"sma_20":7517.0,"sma_60":8228.5,"sma_120":9297.0},{"date":"2026-01-15","open":7570,"high":7660,"low":7450,"close":7550,"volume":511565,"rsi_14":48.04,"sma_20":7510.5,"sma_60":8199.83,"sma_120":9269.33},{"date":"2026-01-16","open":7500,"high":7640,"low":7360,"close":7370,"volume":871595,"rsi_14":45.74,"sma_20":7509.5,"sma_60":8171.83,"sma_120":9244.58},{"date":"2026-01-19","open":7370,"high":7380,"low":7200,"close":7230,"volume":662133,"rsi_14":42.62,"sma_20":7496.5,"sma_60":8120.0,"sma_120":9217.08},{"date":"2026-01-20","open":7200,"high":7580,"low":7130,"close":7540,"volume":1152940,"rsi_14":54.5,"sma_20":7500.5,"sma_60":8100.33,"sma_120":9195.83},{"date":"2026-01-21","open":7320,"high":7340,"low":7110,"close":7220,"volume":1015457,"rsi_14":42.79,"sma_20":7469.5,"sma_60":8067.67,"sma_120":9174.75},{"date":"2026-01-22","open":7240,"high":7330,"low":7150,"close":7260,"volume":516475,"rsi_14":36.6,"sma_20":7451.5,"sma_60":8036.5,"sma_120":9154.42},{"date":"2026-01-23","open":7240,"high":8160,"low":7240,"close":8040,"volume":6244946,"rsi_14":53.23,"sma_20":7477.0,"sma_60":8013.33,"sma_120":9139.83},{"date":"2026-01-26","open":7980,"high":8040,"low":7710,"close":8000,"volume":2100477,"rsi_14":58.33,"sma_20":7506.0,"sma_60":7996.0,"sma_120":9126.67},{"date":"2026-01-27","open":8460,"high":8800,"low":8180,"close":8350,"volume":4091982,"rsi_14":70.85,"sma_20":7548.5,"sma_60":7985.33,"sma_120":9118.75},{"date":"2026-01-28","open":8550,"high":8560,"low":8030,"close":8280,"volume":1948319,"rsi_14":68.4,"sma_20":7594.5,"sma_60":7976.0,"sma_120":9109.58},{"date":"2026-01-29","open":8380,"high":8740,"low":8100,"close":8650,"volume":2571892,"rsi_14":72.38,"sma_20":7650.5,"sma_60":7974.33,"sma_120":9107.25},{"date":"2026-01-30","open":8580,"high":8710,"low":8400,"close":8500,"volume":1367325,"rsi_14":69.7,"sma_20":7686.5,"sma_60":7973.33,"sma_120":9098.17},{"date":"2026-02-02","open":8080,"high":8180,"low":7730,"close":7800,"volume":1368447,"rsi_14":54.02,"sma_20":7683.0,"sma_60":7960.0,"sma_120":9080.67},{"date":"2026-02-03","open":8050,"high":8420,"low":7980,"close":8390,"volume":1305731,"rsi_14":60.4,"sma_20":7722.5,"sma_60":7959.0,"sma_120":9068.33},{"date":"2026-02-04","open":8250,"high":8420,"low":8170,"close":8310,"volume":828729,"rsi_14":61.93,"sma_20":7772.0,"sma_60":7974.67,"sma_120":9050.92},{"date":"2026-02-05","open":8100,"high":8150,"low":7870,"close":7900,"volume":844877,"rsi_14":56.09,"sma_20":7799.0,"sma_60":7959.0,"sma_120":9030.92},{"date":"2026-02-06","open":7400,"high":7540,"low":7250,"close":7410,"volume":1204443,"rsi_14":51.91,"sma_20":7801.0,"sma_60":7936.5,"sma_120":9005.17},{"date":"2026-02-09","open":7700,"high":7910,"low":7630,"close":7890,"volume":867815,"rsi_14":53.59,"sma_20":7829.0,"sma_60":7919.83,"sma_120":8987.92},{"date":"2026-02-10","open":7810,"high":8040,"low":7750,"close":7860,"volume":636778,"rsi_14":56.99,"sma_20":7846.0,"sma_60":7901.17,"sma_120":8966.75},{"date":"2026-02-11","open":7790,"high":7800,"low":7660,"close":7700,"volume":589606,"rsi_14":54.68,"sma_20":7853.5,"sma_60":7887.33,"sma_120":8943.25},{"date":"2026-02-12","open":7710,"high":7770,"low":7650,"close":7700,"volume":668255,"rsi_14":45.66,"sma_20":7870.0,"sma_60":7876.5,"sma_120":8923.67},{"date":"2026-02-13","open":7650,"high":8090,"low":7580,"close":7900,"volume":2164148,"rsi_14":48.77,"sma_20":7896.5,"sma_60":7877.33,"sma_120":8907.92},{"date":"2026-02-19","open":8050,"high":8340,"low":7940,"close":8320,"volume":2659507,"rsi_14":49.64,"sma_20":7951.0,"sma_60":7885.33,"sma_120":8897.25},{"date":"2026-02-20","open":8370,"high":8600,"low":8130,"close":8460,"volume":2461084,"rsi_14":52.13,"sma_20":7997.0,"sma_60":7880.83,"sma_120":8881.92},{"date":"2026-02-23","open":8480,"high":8500,"low":8010,"close":8030,"volume":2017592,"rsi_14":42.76,"sma_20":8037.5,"sma_60":7870.83,"sma_120":8865.25},{"date":"2026-02-24","open":8040,"high":8120,"low":7870,"close":7910,"volume":1140979,"rsi_14":43.06,"sma_20":8070.0,"sma_60":7853.33,"sma_120":8843.25},{"date":"2026-02-25","open":7970,"high":8060,"low":7810,"close":7910,"volume":1218550,"rsi_14":51.55,"sma_20":8063.5,"sma_60":7837.5,"sma_120":8824.33},{"date":"2026-02-26","open":8240,"high":8380,"low":7950,"close":7990,"volume":1923633,"rsi_14":43.42,"sma_20":8063.0,"sma_60":7808.17,"sma_120":8782.17},{"date":"2026-02-27","open":7960,"high":7990,"low":7770,"close":7870,"volume":1032460,"rsi_14":42.86,"sma_20":8039.0,"sma_60":7816.5,"sma_120":8786.33},{"date":"2026-03-03","open":7850,"high":7890,"low":7340,"close":7340,"volume":1697370,"rsi_14":41.25,"sma_20":7992.0,"sma_60":7797.5,"sma_120":8758.08},{"date":"2026-03-04","open":7190,"high":7280,"low":6100,"close":6100,"volume":2613383,"rsi_14":33.42,"sma_20":7864.5,"sma_60":7761.33,"sma_120":8726.42},{"date":"2026-03-05","open":6610,"high":7150,"low":6610,"close":6930,"volume":1893576,"rsi_14":38.84,"sma_20":7786.0,"sma_60":7739.67,"sma_120":8700.08},{"date":"2026-03-06","open":6800,"high":7050,"low":6620,"close":6940,"volume":964890,"rsi_14":39.25,"sma_20":7743.0,"sma_60":7715.83,"sma_120":8673.58},{"date":"2026-03-09","open":6500,"high":6670,"low":6100,"close":6670,"volume":1117514,"rsi_14":38.27,"sma_20":7657.0,"sma_60":7690.5,"sma_120":8640.0},{"date":"2026-03-10","open":6950,"high":7000,"low":6750,"close":6870,"volume":746268,"rsi_14":40.96,"sma_20":7585.0,"sma_60":7668.17,"sma_120":8605.67},{"date":"2026-03-11","open":6880,"high":7070,"low":6700,"close":6790,"volume":920258,"rsi_14":37.58,"sma_20":7529.5,"sma_60":7647.17,"sma_120":8570.92},{"date":"2026-03-12","open":6800,"high":6840,"low":6660,"close":6690,"volume":795858,"rsi_14":30.36,"sma_20":7493.5,"sma_60":7627.17,"sma_120":8541.42},{"date":"2026-03-13","open":6630,"high":6790,"low":6490,"close":6790,"volume":621162,"rsi_14":29.68,"sma_20":7438.5,"sma_60":7608.33,"sma_120":8507.92},{"date":"2026-03-16","open":6820,"high":6880,"low":6670,"close":6780,"volume":568618,"rsi_14":33.06,"sma_20":7384.5,"sma_60":7582.5,"sma_120":8443.75},{"date":"2026-03-17","open":7030,"high":7350,"low":7010,"close":7100,"volume":1660375,"rsi_14":39.59,"sma_20":7354.5,"sma_60":7578.0,"sma_120":8441.5},{"date":"2026-03-18","open":7130,"high":7140,"low":6930,"close":7050,"volume":1111939,"rsi_14":39.09,"sma_20":7322.0,"sma_60":7567.5,"sma_120":8408.33},{"date":"2026-03-19","open":6850,"high":6850,"low":6740,"close":6800,"volume":758687,"rsi_14":35.52,"sma_20":7267.0,"sma_60":7557.67,"sma_120":8373.08},{"date":"2026-03-20","open":6820,"high":7000,"low":6750,"close":6770,"volume":978878,"rsi_14":36.32,"sma_20":7189.5,"sma_60":7546.17,"sma_120":8337.5},{"date":"2026-03-23","open":6590,"high":6610,"low":6220,"close":6310,"volume":991630,"rsi_14":36.96,"sma_20":7082.0,"sma_60":7528.0,"sma_120":8296.67},{"date":"2026-03-24","open":6470,"high":6530,"low":6240,"close":6370,"volume":531715,"rsi_14":54.87,"sma_20":6999.0,"sma_60":7509.83,"sma_120":8256.42},{"date":"2026-03-25","open":6380,"high":6760,"low":6370,"close":6690,"volume":874973,"rsi_14":44.69,"sma_20":6938.0,"sma_60":7490.67,"sma_120":8219.0},{"date":"2026-03-26","open":6690,"high":6700,"low":6360,"close":6370,"volume":628433,"rsi_14":38.91,"sma_20":6861.0,"sma_60":7469.83,"sma_120":8181.83},{"date":"2026-03-27","open":6155,"high":6399,"low":6057,"close":6370,"volume":620207,"rsi_14":46.72,"sma_20":6787.0,"sma_60":7452.83,"sma_120":8145.25},{"date":"2026-03-30","open":6270,"high":6320,"low":6200,"close":6290,"volume":558954,"rsi_14":38.21,"sma_20":6708.0,"sma_60":7434.0,"sma_120":8114.17},{"date":"2026-03-31","open":6150,"high":6470,"low":6150,"close":6260,"volume":598241,"rsi_14":39.0,"sma_20":6654.0,"sma_60":7413.33,"sma_120":8082.17},{"date":"2026-04-01","open":6470,"high":6550,"low":6360,"close":6460,"volume":613359,"rsi_14":44.98,"sma_20":6671.0,"sma_60":7398.0,"sma_120":8034.5},{"date":"2026-04-02","open":6500,"high":6540,"low":6050,"close":6200,"volume":987454,"rsi_14":38.78,"sma_20":6634.5,"sma_60":7375.83,"sma_120":7985.75},{"date":"2026-04-03","open":6240,"high":6350,"low":6100,"close":6120,"volume":683800,"rsi_14":37.78,"sma_20":6593.5,"sma_60":7348.17,"sma_120":7944.92},{"date":"2026-04-06","open":6150,"high":6320,"low":6130,"close":6140,"volume":615566,"rsi_14":30.0,"sma_20":6567.0,"sma_60":7319.33,"sma_120":7905.08},{"date":"2026-04-07","open":6180,"high":6370,"low":6110,"close":6190,"volume":606173,"rsi_14":32.08,"sma_20":6533.0,"sma_60":7295.83,"sma_120":7866.75},{"date":"2026-04-08","open":6460,"high":6640,"low":6410,"close":6590,"volume":963999,"rsi_14":45.88,"sma_20":6523.0,"sma_60":7283.67,"sma_120":7834.83},{"date":"2026-04-09","open":6590,"high":6730,"low":6310,"close":6330,"volume":1351774,"rsi_14":42.09,"sma_20":6505.0,"sma_60":7266.5,"sma_120":7804.08},{"date":"2026-04-10","open":6400,"high":6570,"low":6380,"close":6480,"volume":654087,"rsi_14":53.44,"sma_20":6489.5,"sma_60":7251.67,"sma_120":7774.67},{"date":"2026-04-13","open":6300,"high":6380,"low":6250,"close":6290,"volume":646619,"rsi_14":48.46,"sma_20":6465.0,"sma_60":7234.33,"sma_120":7745.08},{"date":"2026-04-14","open":6490,"high":6850,"low":6480,"close":6690,"volume":1973820,"rsi_14":50.0,"sma_20":6444.5,"sma_60":7220.5,"sma_120":7724.5},{"date":"2026-04-15","open":6850,"high":6860,"low":6690,"close":6780,"volume":1282207,"rsi_14":58.37,"sma_20":6431.0,"sma_60":7207.67,"sma_120":7703.75},{"date":"2026-04-16","open":6880,"high":7010,"low":6810,"close":6930,"volume":1210417,"rsi_14":58.54,"sma_20":6437.5,"sma_60":7200.33,"sma_120":7686.08},{"date":"2026-04-17","open":6950,"high":6990,"low":6780,"close":6850,"volume":739828,"rsi_14":62.07,"sma_20":6441.5,"sma_60":7194.0,"sma_120":7667.92},{"date":"2026-04-20","open":6800,"high":6890,"low":6680,"close":6740,"volume":757312,"rsi_14":60.0,"sma_20":6463.0,"sma_60":7180.67,"sma_120":7651.75},{"date":"2026-04-21","open":6810,"high":6880,"low":6730,"close":6760,"volume":608257,"rsi_14":57.14,"sma_20":6482.5,"sma_60":7173.0,"sma_120":7635.42},{"date":"2026-04-22","open":6720,"high":6850,"low":6620,"close":6850,"volume":769581,"rsi_14":65.55,"sma_20":6490.5,"sma_60":7166.17,"sma_120":7616.0},{"date":"2026-04-23","open":7020,"high":7090,"low":6710,"close":6810,"volume":1279417,"rsi_14":66.83,"sma_20":6512.5,"sma_60":7145.67,"sma_120":7596.67},{"date":"2026-04-24","open":6810,"high":6860,"low":6760,"close":6800,"volume":542285,"rsi_14":66.18,"sma_20":6527.0,"sma_60":7125.67,"sma_120":7574.75},{"date":"2026-04-27","open":6840,"high":6930,"low":6750,"close":6800,"volume":835712,"rsi_14":65.33,"sma_20":6552.5,"sma_60":7099.83,"sma_120":7556.08},{"date":"2026-04-28","open":6790,"high":6830,"low":6690,"close":6730,"volume":848754,"rsi_14":54.22,"sma_20":6576.0,"sma_60":7074.0,"sma_120":7537.25},{"date":"2026-04-29","open":6730,"high":6810,"low":6620,"close":6780,"volume":772494,"rsi_14":65.52,"sma_20":6593.0,"sma_60":7042.83,"sma_120":7508.58},{"date":"2026-04-30","open":6730,"high":6760,"low":6490,"close":6490,"volume":1022906,"rsi_14":40.0,"sma_20":6691.0,"sma_60":6467.0,"sma_120":6746.83},{"date":"2026-05-04","open":6600,"high":6820,"low":6600,"close":6740,"volume":1117319,"rsi_14":63.64,"sma_20":6638.5,"sma_60":6991.67,"sma_120":7486.08},{"date":"2026-05-06","open":6950,"high":7360,"low":6930,"close":6980,"volume":3636405,"rsi_14":59.73,"sma_20":6680.5,"sma_60":6968.17,"sma_120":7472.58},{"date":"2026-05-07","open":7010,"high":7010,"low":6660,"close":6710,"volume":1308244,"rsi_14":47.9,"sma_20":6706.5,"sma_60":6941.5,"sma_120":7458.08},{"date":"2026-05-08","open":6710,"high":6760,"low":6500,"close":6590,"volume":838021,"rsi_14":39.63,"sma_20":6706.5,"sma_60":6919.67,"sma_120":7439.33},{"date":"2026-05-11","open":6770,"high":6780,"low":6510,"close":6510,"volume":1046497,"rsi_14":39.63,"sma_20":6715.5,"sma_60":6904.67,"sma_120":7420.58},{"date":"2026-05-12","open":6530,"high":6720,"low":6190,"close":6310,"volume":1177898,"rsi_14":37.57,"sma_20":6707.0,"sma_60":6878.33,"sma_120":7399.08},{"date":"2026-05-13","open":6310,"high":6370,"low":6080,"close":6110,"volume":1048145,"rsi_14":32.98,"sma_20":6698.0,"sma_60":6849.17,"sma_120":7375.17},{"date":"2026-05-14","open":6110,"high":6260,"low":6030,"close":6140,"volume":814430,"rsi_14":30.81,"sma_20":6670.5,"sma_60":6823.17,"sma_120":7355.25},{"date":"2026-05-15","open":6470,"high":7000,"low":6050,"close":6130,"volume":4190450,"rsi_14":31.32,"sma_20":6638.0,"sma_60":6797.0,"sma_120":7336.75},{"date":"2026-05-18","open":6130,"high":6460,"low":5960,"close":6220,"volume":1387760,"rsi_14":34.74,"sma_20":6602.5,"sma_60":6769.0,"sma_120":7323.17},{"date":"2026-05-19","open":6220,"high":6350,"low":5990,"close":6010,"volume":869874,"rsi_14":31.28,"sma_20":6560.5,"sma_60":6730.5,"sma_120":7307.92},{"date":"2026-05-20","open":5960,"high":6010,"low":5800,"close":5830,"volume":829913,"rsi_14":29.73,"sma_20":6515.0,"sma_60":6686.67,"sma_120":7283.75},{"date":"2026-05-21","open":6120,"high":6300,"low":6060,"close":6090,"volume":1076172,"rsi_14":35.8,"sma_20":6481.5,"sma_60":6654.33,"sma_120":7262.58},{"date":"2026-05-22","open":6130,"high":6380,"low":6090,"close":6280,"volume":851636,"rsi_14":45.49,"sma_20":6453.0,"sma_60":6627.17,"sma_120":7240.25},{"date":"2026-05-26","open":6360,"high":6480,"low":6230,"close":6250,"volume":926220,"rsi_14":38.39,"sma_20":6425.0,"sma_60":6599.5,"sma_120":7218.5},{"date":"2026-05-27","open":6170,"high":6250,"low":5880,"close":5890,"volume":1040243,"rsi_14":25.56,"sma_20":6379.5,"sma_60":6564.5,"sma_120":7195.5},{"date":"2026-05-28","open":5880,"high":6050,"low":5680,"close":5890,"volume":1035605,"rsi_14":29.08,"sma_20":6334.0,"sma_60":6531.5,"sma_120":7174.0},{"date":"2026-05-29","open":5980,"high":6270,"low":5810,"close":6110,"volume":1227833,"rsi_14":38.35,"sma_20":6303.0,"sma_60":6511.0,"sma_120":7154.25},{"date":"2026-06-01","open":6120,"high":6310,"low":5970,"close":6070,"volume":1544644,"rsi_14":39.11,"sma_20":6267.5,"sma_60":6510.5,"sma_120":7135.92},{"date":"2026-06-02","open":5980,"high":5990,"low":5620,"close":5980,"volume":1064237,"rsi_14":41.36,"sma_20":6242.0,"sma_60":6494.67,"sma_120":7117.17},{"date":"2026-06-04","open":5890,"high":6010,"low":5740,"close":5870,"volume":715562,"rsi_14":43.41,"sma_20":6198.5,"sma_60":6476.83,"sma_120":7096.33},{"date":"2026-06-05","open":5780,"high":5920,"low":5550,"close":5580,"volume":897682,"rsi_14":36.54,"sma_20":6128.5,"sma_60":6458.67,"sma_120":7074.58},{"date":"2026-06-08","open":5380,"high":5380,"low":5090,"close":5160,"volume":1232750,"rsi_14":30.52,"sma_20":6051.0,"sma_60":6430.17,"sma_120":7049.17},{"date":"2026-06-09","open":5160,"high":5660,"low":5160,"close":5470,"volume":944470,"rsi_14":36.16,"sma_20":5995.0,"sma_60":6408.17,"sma_120":7027.67},{"date":"2026-06-10","open":5310,"high":5450,"low":5050,"close":5200,"volume":868842,"rsi_14":35.38,"sma_20":5929.5,"sma_60":6383.33,"sma_120":7005.25},{"date":"2026-06-11","open":5100,"high":5240,"low":5000,"close":5240,"volume":819706,"rsi_14":38.78,"sma_20":5876.0,"sma_60":6357.5,"sma_120":6982.92},{"date":"2026-06-12","open":5350,"high":5620,"low":5290,"close":5480,"volume":821534,"rsi_14":38.31,"sma_20":5844.5,"sma_60":6335.83,"sma_120":6963.08},{"date":"2026-06-15","open":5610,"high":5830,"low":5600,"close":5710,"volume":594074,"rsi_14":39.25,"sma_20":5823.0,"sma_60":6312.67,"sma_120":6945.33},{"date":"2026-06-16","open":5730,"high":5890,"low":5710,"close":5810,"volume":543889,"rsi_14":41.91,"sma_20":5807.0,"sma_60":6292.0,"sma_120":6929.75},{"date":"2026-06-17","open":5730,"high":5890,"low":5670,"close":5810,"volume":403275,"rsi_14":57.14,"sma_20":5712.0,"sma_60":6206.17,"sma_120":6829.5},{"date":"2026-06-18","open":5700,"high":5810,"low":5540,"close":5540,"volume":437990,"rsi_14":43.35,"sma_20":5763.0,"sma_60":6255.0,"sma_120":6900.58},{"date":"2026-06-19","open":5450,"high":5510,"low":5210,"close":5330,"volume":649012,"rsi_14":35.11,"sma_20":5738.0,"sma_60":6238.67,"sma_120":6883.33},{"date":"2026-06-22","open":5320,"high":5330,"low":5070,"close":5190,"volume":455633,"rsi_14":33.82,"sma_20":5693.0,"sma_60":6219.0,"sma_120":6864.42},{"date":"2026-06-23","open":5150,"high":5240,"low":4855,"close":4855,"volume":648149,"rsi_14":31.03,"sma_20":5621.75,"sma_60":6188.42,"sma_120":6839.54},{"date":"2026-06-24","open":4820,"high":4940,"low":4670,"close":4750,"volume":703407,"rsi_14":31.08,"sma_20":5546.75,"sma_60":6161.42,"sma_120":6815.62},{"date":"2026-06-25","open":4750,"high":4995,"low":4750,"close":4820,"volume":610803,"rsi_14":36.13,"sma_20":5493.25,"sma_60":6133.25,"sma_120":6793.04},{"date":"2026-06-26","open":4765,"high":4775,"low":4415,"close":4505,"volume":782169,"rsi_14":37.57,"sma_20":5424.0,"sma_60":6103.5,"sma_120":6768.75},{"date":"2026-06-29","open":4505,"high":4895,"low":4480,"close":4885,"volume":540793,"rsi_14":39.19,"sma_20":5362.75,"sma_60":6080.58,"sma_120":6746.96},{"date":"2026-06-30","open":4845,"high":4915,"low":4695,"close":4740,"volume":280015,"rsi_14":41.09,"sma_20":5296.25,"sma_60":6052.25,"sma_120":6725.12},{"date":"2026-07-01","open":4760,"high":4910,"low":4685,"close":4690,"volume":398543,"rsi_14":39.38,"sma_20":5231.75,"sma_60":6027.08,"sma_120":6701.46},{"date":"2026-07-02","open":4715,"high":4770,"low":4535,"close":4690,"volume":553917,"rsi_14":33.19,"sma_20":5172.75,"sma_60":6003.25,"sma_120":6675.71},{"date":"2026-07-03","open":4815,"high":4855,"low":4550,"close":4855,"volume":601144,"rsi_14":31.29,"sma_20":5136.5,"sma_60":5981.83,"sma_120":6650.58},{"date":"2026-07-06","open":4855,"high":4955,"low":4700,"close":4770,"volume":497658,"rsi_14":27.09,"sma_20":5117.0,"sma_60":5958.17,"sma_120":6627.0},{"date":"2026-07-07","open":4720,"high":4835,"low":4500,"close":4635,"volume":522658,"rsi_14":25.57,"sma_20":5075.25,"sma_60":5925.58,"sma_120":6604.62},{"date":"2026-07-08","open":4575,"high":4695,"low":4370,"close":4395,"volume":565455,"rsi_14":25.89,"sma_20":5035.0,"sma_60":5893.33,"sma_120":6579.92},{"date":"2026-07-09","open":4385,"high":4570,"low":4335,"close":4360,"volume":529969,"rsi_14":27.95,"sma_20":4991.0,"sma_60":5858.0,"sma_120":6554.83},{"date":"2026-07-10","open":4365,"high":4810,"low":4365,"close":4725,"volume":526249,"rsi_14":40.41,"sma_20":4953.25,"sma_60":5831.92,"sma_120":6533.12},{"date":"2026-07-13","open":4705,"high":4865,"low":4425,"close":4495,"volume":503821,"rsi_14":42.24,"sma_20":4892.5,"sma_60":5795.33,"sma_120":6507.92},{"date":"2026-07-14","open":4450,"high":4535,"low":4200,"close":4340,"volume":498712,"rsi_14":41.35,"sma_20":4819.0,"sma_60":5754.67,"sma_120":6481.17},{"date":"2026-07-15","open":4420,"high":4650,"low":4420,"close":4635,"volume":344586,"rsi_14":46.44,"sma_20":4760.25,"sma_60":5716.42,"sma_120":6458.38},{"date":"2026-07-16","open":4635,"high":4640,"low":4405,"close":4470,"volume":267295,"rsi_14":49.28,"sma_20":4706.75,"sma_60":5676.75,"sma_120":6435.38},{"date":"2026-07-20","open":4430,"high":4435,"low":4240,"close":4245,"volume":371447,"rsi_14":36.03,"sma_20":4652.5,"sma_60":5635.17,"sma_120":6407.92},{"date":"2026-07-21","open":4245,"high":4425,"low":4150,"close":4365,"volume":437564,"rsi_14":41.72,"sma_20":4611.25,"sma_60":5595.25,"sma_120":6384.12},{"date":"2026-07-22","open":4480,"high":4590,"low":4345,"close":4360,"volume":359041,"rsi_14":42.57,"sma_20":4586.5,"sma_60":5553.75,"sma_120":6359.96},{"date":"2026-07-23","open":4370,"high":4660,"low":4370,"close":4610,"volume":406520,"rsi_14":48.38,"sma_20":4579.5,"sma_60":5517.08,"sma_120":6331.38},{"date":"2026-07-24","open":4530,"high":4595,"low":4430,"close":4475,"volume":281598,"rsi_14":42.21,"sma_20":4562.25,"sma_60":5478.33,"sma_120":6302.0},{"date":"2026-07-27","open":4605,"high":4695,"low":4540,"close":4585,"volume":333709,"rsi_14":46.25,"sma_20":4566.25,"sma_60":5441.42,"sma_120":6270.62},{"date":"2026-07-28","open":4365,"high":4535,"low":4220,"close":4325,"volume":433187,"rsi_14":44.02,"sma_20":4538.25,"sma_60":5401.33,"sma_120":6237.67},{"date":"2026-07-29","open":4325,"high":4380,"low":3755,"close":3990,"volume":979405,"rsi_14":42.46,"sma_20":4500.75,"sma_60":5354.83,"sma_120":6198.83},{"date":"2026-07-30","open":3725,"high":4135,"low":3725,"close":3930,"volume":546891,"rsi_14":42.07,"sma_20":4462.75,"sma_60":5312.17,"sma_120":6160.75},{"date":"2026-07-31","open":4100,"high":4360,"low":4070,"close":4345,"volume":684515,"rsi_14":43.12,"sma_20":4445.5,"sma_60":5272.25,"sma_120":6131.96},{"date":"2026-08-03","open":4230,"high":4495,"low":4200,"close":4335,"volume":297091,"rsi_14":46.85,"sma_20":4419.5,"sma_60":5228.17,"sma_120":6098.17},{"date":"2026-08-04","open":4335,"high":4595,"low":4335,"close":4540,"volume":421926,"rsi_14":53.86,"sma_20":4408.0,"sma_60":5192.0,"sma_120":6066.75},{"date":"2026-08-05","open":4595,"high":4665,"low":4540,"close":4635,"volume":403607,"rsi_14":50.0,"sma_20":4408.0,"sma_60":5159.42,"sma_120":6039.54},{"date":"2026-08-06","open":4595,"high":4685,"low":4565,"close":4655,"volume":277258,"rsi_14":54.12,"sma_20":4421.0,"sma_60":5128.5,"sma_120":6016.58},{"date":"2026-08-07","open":4650,"high":4785,"low":4500,"close":4580,"volume":361745,"rsi_14":58.0,"sma_20":4432.0,"sma_60":5099.67,"sma_120":5989.0},{"date":"2026-08-10","open":4625,"high":4750,"low":4585,"close":4745,"volume":342496,"rsi_14":58.88,"sma_20":4433.0,"sma_60":5076.92,"sma_120":5963.04},{"date":"2026-08-11","open":4700,"high":4900,"low":4655,"close":4825,"volume":420470,"rsi_14":60.5,"sma_20":4449.5,"sma_60":5055.0,"sma_120":5939.08},{"date":"2026-08-12","open":4825,"high":4890,"low":4790,"close":4860,"volume":284148,"rsi_14":56.25,"sma_20":4475.5,"sma_60":5033.83,"sma_120":5915.42},{"date":"2026-08-13","open":4900,"high":4970,"low":4830,"close":4855,"volume":300564,"rsi_14":60.16,"sma_20":4486.5,"sma_60":5011.08,"sma_120":5890.04},{"date":"2026-08-14","open":4855,"high":5250,"low":4800,"close":4915,"volume":790870,"rsi_14":59.07,"sma_20":4508.75,"sma_60":4992.83,"sma_120":5861.67},{"date":"2026-08-18","open":4920,"high":4950,"low":4560,"close":4585,"volume":641348,"rsi_14":56.88,"sma_20":4525.75,"sma_60":4972.08,"sma_120":5829.38},{"date":"2026-08-19","open":4455,"high":4550,"low":4390,"close":4420,"volume":378121,"rsi_14":62.5,"sma_20":4528.5,"sma_60":4944.25,"sma_120":5799.29},{"date":"2026-08-20","open":4730,"high":5170,"low":4730,"close":4935,"volume":2373342,"rsi_14":73.1,"sma_20":4557.25,"sma_60":4921.83,"sma_120":5774.5},{"date":"2026-08-21","open":5360,"high":6300,"low":5300,"close":5920,"volume":23185071,"rsi_14":78.69,"sma_20":4622.75,"sma_60":4916.33,"sma_120":5757.92},{"date":"2026-08-24","open":6290,"high":6600,"low":5810,"close":5870,"volume":11422112,"rsi_14":77.56,"sma_20":4692.5,"sma_60":4916.0,"sma_120":5740.25},{"date":"2026-08-25","open":6060,"high":7200,"low":6050,"close":6800,"volume":40760119,"rsi_14":82.19,"sma_20":4803.25,"sma_60":4931.17,"sma_120":5731.33},{"date":"2026-08-26","open":6670,"high":6670,"low":6230,"close":6500,"volume":6839934,"rsi_14":75.1,"sma_20":4912.0,"sma_60":4937.67,"sma_120":5724.33},{"date":"2026-08-27","open":6330,"high":6570,"low":6090,"close":6140,"volume":4408127,"rsi_14":68.31,"sma_20":5019.5,"sma_60":4938.83,"sma_120":5724.67},{"date":"2026-08-28","open":6540,"high":7040,"low":6320,"close":6490,"volume":22241047,"rsi_14":72.06,"sma_20":5147.5,"sma_60":4947.33,"sma_120":5721.0},{"date":"2026-08-31","open":6140,"high":6170,"low":5870,"close":6060,"volume":3836964,"rsi_14":64.31,"sma_20":5233.25,"sma_60":4950.5,"sma_120":5713.67},{"date":"2026-09-01","open":6160,"high":6300,"low":5950,"close":6190,"volume":3865180,"rsi_14":64.69,"sma_20":5326.0,"sma_60":4960.67,"sma_120":5709.67},{"date":"2026-09-02","open":5880,"high":6040,"low":5760,"close":5840,"volume":2147720,"rsi_14":59.88,"sma_20":5391.0,"sma_60":4972.0,"sma_120":5701.08},{"date":"2026-09-03","open":5780,"high":5850,"low":5610,"close":5710,"volume":2059768,"rsi_14":58.41,"sma_20":5444.75,"sma_60":4976.0,"sma_120":5692.08},{"date":"2026-09-04","open":6400,"high":6740,"low":6170,"close":6220,"volume":14797183,"rsi_14":61.79,"sma_20":5523.0,"sma_60":4993.0,"sma_120":5688.17},{"date":"2026-09-07","open":6100,"high":6180,"low":6010,"close":6030,"volume":1902350,"rsi_14":63.39,"sma_20":5595.5,"sma_60":5006.17,"sma_120":5681.83},{"date":"2026-09-08","open":5930,"high":5940,"low":5760,"close":5760,"volume":2164089,"rsi_14":62.18,"sma_20":5646.25,"sma_60":5010.83,"sma_120":5673.33},{"date":"2026-09-09","open":5720,"high":5920,"low":5660,"close":5910,"volume":1995304,"rsi_14":59.49,"sma_20":5700.5,"sma_60":5014.17,"sma_120":5663.42},{"date":"2026-09-10","open":5760,"high":5820,"low":5580,"close":5730,"volume":1736975,"rsi_14":47.81,"sma_20":5744.0,"sma_60":5012.83,"sma_120":5652.42},{"date":"2026-09-11","open":5500,"high":5610,"low":5470,"close":5560,"volume":909842,"rsi_14":46.52,"sma_20":5779.25,"sma_60":5008.67,"sma_120":5642.08},{"date":"2026-09-14","open":5470,"high":5730,"low":5390,"close":5680,"volume":1686815,"rsi_14":34.62,"sma_20":5817.5,"sma_60":5011.0,"sma_120":5633.0},{"date":"2026-09-15","open":5720,"high":5750,"low":5440,"close":5560,"volume":1993248,"rsi_14":36.42,"sma_20":5866.25,"sma_60":5014.83,"sma_120":5626.75},{"date":"2026-09-16","open":5200,"high":5330,"low":5100,"close":5210,"volume":2367531,"rsi_14":36.52,"sma_20":5905.75,"sma_60":5015.17,"sma_120":5617.08},{"date":"2026-09-17","open":5220,"high":5350,"low":5170,"close":5330,"volume":1158509,"rsi_14":31.99,"sma_20":5925.5,"sma_60":5023.08,"sma_120":5605.75},{"date":"2026-09-18","open":5310,"high":5610,"low":5200,"close":5560,"volume":1806238,"rsi_14":41.72,"sma_20":5907.5,"sma_60":5036.58,"sma_120":5599.0},{"date":"2026-09-21","open":5710,"high":6280,"low":5600,"close":6120,"volume":14000922,"rsi_14":48.99,"sma_20":5920.0,"sma_60":5058.25,"sma_120":5595.75},{"date":"2026-09-22","open":6200,"high":6610,"low":5880,"close":6020,"volume":11535793,"rsi_14":52.81,"sma_20":5881.0,"sma_60":5083.5,"sma_120":5593.5},{"date":"2026-09-23","open":5990,"high":6140,"low":5810,"close":5990,"volume":2165904,"rsi_14":54.52,"sma_20":5855.5,"sma_60":5101.92,"sma_120":5591.25},{"date":"2026-09-28","open":5880,"high":6000,"low":5750,"close":5790,"volume":1480060,"rsi_14":42.29,"sma_20":5838.0,"sma_60":5119.42,"sma_120":5585.83},{"date":"2026-09-29","open":5760,"high":5870,"low":5670,"close":5840,"volume":1010203,"rsi_14":46.42,"sma_20":5805.5,"sma_60":5138.58,"sma_120":5582.83},{"date":"2026-09-30","open":5720,"high":5830,"low":5670,"close":5740,"volume":718299,"rsi_14":49.6,"sma_20":5789.5,"sma_60":5156.08,"sma_120":5579.67},{"date":"2026-10-01","open":5680,"high":6040,"low":5650,"close":5950,"volume":1136610,"rsi_14":50.79,"sma_20":5777.5,"sma_60":5174.33,"sma_120":5578.08},{"date":"2026-10-02","open":6040,"high":6600,"low":5950,"close":6410,"volume":9147079,"rsi_14":62.06,"sma_20":5806.0,"sma_60":5201.67,"sma_120":5579.92},{"date":"2026-10-06","open":6270,"high":6340,"low":6120,"close":6340,"volume":2787720,"rsi_14":64.34,"sma_20":5837.5,"sma_60":5230.08,"sma_120":5577.83},{"date":"2026-10-07","open":6210,"high":6260,"low":5990,"close":6000,"volume":1617343,"rsi_14":55.44,"sma_20":5826.5,"sma_60":5256.83,"sma_120":5575.08},{"date":"2026-10-08","open":6080,"high":6110,"low":5830,"close":5970,"volume":1013003,"rsi_14":57.19,"sma_20":5823.5,"sma_60":5283.67,"sma_120":5570.83},{"date":"2026-10-12","open":5890,"high":5950,"low":5680,"close":5710,"volume":927034,"rsi_14":59.06,"sma_20":5821.0,"sma_60":5300.08,"sma_120":5566.0},{"date":"2026-10-13","open":5530,"high":5740,"low":5450,"close":5620,"volume":1326175,"rsi_14":55.31,"sma_20":5806.5,"sma_60":5318.83,"sma_120":5557.08},{"date":"2026-10-14","open":5670,"high":5850,"low":5460,"close":5500,"volume":1027339,"rsi_14":48.85,"sma_20":5795.0,"sma_60":5338.17,"sma_120":5546.42},{"date":"2026-10-15","open":5240,"high":5330,"low":4865,"close":4875,"volume":1707774,"rsi_14":26.82,"sma_20":5760.75,"sma_60":5342.17,"sma_120":5529.29},{"date":"2026-10-16","open":5070,"high":5200,"low":4995,"close":5140,"volume":785422,"rsi_14":34.56,"sma_20":5733.75,"sma_60":5353.33,"sma_120":5515.04},{"date":"2026-10-19","open":4980,"high":5310,"low":4950,"close":5280,"volume":567978,"rsi_14":38.01,"sma_20":5719.75,"sma_60":5370.58,"sma_120":5502.88},{"date":"2026-10-20","open":5180,"high":5200,"low":4790,"close":4810,"volume":854968,"rsi_14":34.83,"sma_20":5699.75,"sma_60":5378.0,"sma_120":5486.62},{"date":"2026-10-21","open":4975,"high":5050,"low":4890,"close":4975,"volume":822043,"rsi_14":37.07,"sma_20":5682.0,"sma_60":5388.25,"sma_120":5471.0},{"date":"2026-10-22","open":4995,"high":5030,"low":4700,"close":4740,"volume":842275,"rsi_14":35.63,"sma_20":5641.0,"sma_60":5390.42,"sma_120":5453.75},{"date":"2026-10-23","open":4590,"high":4675,"low":4473,"close":4675,"volume":503478}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.07,"pbr":1.64,"ttm_eps":null,"close":7840.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.67,"pbr":1.49,"ttm_eps":null,"close":7170.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.93,"pbr":1.3,"ttm_eps":null,"close":6920.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.27,"pbr":1.1,"ttm_eps":null,"close":5980.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.43,"pbr":1.35,"ttm_eps":null,"close":8790.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.78,"pbr":1.86,"ttm_eps":null,"close":12050.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.59,"pbr":1.18,"ttm_eps":null,"close":7360.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":4.78,"pbr":0.99,"ttm_eps":null,"close":6260.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.99,"pbr":0.69,"ttm_eps":null,"close":4740.0}],"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":"우리기술투자","phase":"above-fold","symbol_resolved":true}