{"status":"ok","report":{"price_analysis":{"current":11880.0,"change_1d":-0.8,"change_7d":-0.3,"change_30d":7.7,"high_30d":12150.0,"low_30d":10380.0,"position_in_range":85.0,"support":10557.0,"resistance":11973.0},"summary":"피에이치에이(043370)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 2495.12억. 현재가 11,880원, 전일 대비 -0.8%, 30일 +7.7%. PER 4.3배 / ROE 1.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.49만, 기관 순매수 3.37만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.3배입니다. ROE 1.6%입니다. 시가총액 2495.12억. 매출 1.21조, 영업이익 432.40억.","grade":"C","comment":"PER 4.35배, ROE 1.62%","per":4.35,"pbr":0.28,"roe":1.62,"eps":2733.8199999999997,"revenue":1207203015164.0,"operating_income":43240351370.0,"net_income":57410141917.0,"market_cap":249511624560,"profit_margin":4.76,"roa":1.18,"operating_margin":3.58,"gross_margin":12.18,"debt_ratio":0.3743858759366408,"total_assets":1218935978396.0,"total_equity":886895012338.0,"total_debt":332040966058.0,"dividend_yield":3.06,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.0로 중립 구간입니다. MACD(169.55)가 시그널선(87.07)을 상회합니다(골든크로스). 현재가가 SMA20(11372)과 SMA60(11155) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10659~12084 (현재 위치 86%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 58","rsi_14":57.986111111111114,"macd":169.5486692218874,"macd_signal":87.06525354561782,"sma_20":11371.5,"sma_60":11155.166666666666,"bb_upper":12084.305022428995,"bb_lower":10658.694977571005,"atr_14":488.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.49만, 기관 순매수 3.37만. 30일 누적: 외국인 -2099.00, 기관 2.38만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-14885.0,"institutional_flow":33707.0,"data":[{"date":"2026-10-23","foreign_net":-7227.0,"institution_net":11133.0,"retail_net":-3906.0},{"date":"2026-10-22","foreign_net":-10123.0,"institution_net":20752.0,"retail_net":-10629.0},{"date":"2026-10-21","foreign_net":-4749.0,"institution_net":602.0,"retail_net":4147.0},{"date":"2026-10-20","foreign_net":5456.0,"institution_net":894.0,"retail_net":-6350.0},{"date":"2026-10-19","foreign_net":1758.0,"institution_net":326.0,"retail_net":-2084.0},{"date":"2026-10-16","foreign_net":13526.0,"institution_net":-310.0,"retail_net":-13216.0},{"date":"2026-10-15","foreign_net":-2679.0,"institution_net":4.0,"retail_net":2675.0},{"date":"2026-10-14","foreign_net":1012.0,"institution_net":-5883.0,"retail_net":4871.0},{"date":"2026-10-13","foreign_net":3543.0,"institution_net":5856.0,"retail_net":-9399.0},{"date":"2026-10-12","foreign_net":1137.0,"institution_net":11697.0,"retail_net":-12834.0},{"date":"2026-10-08","foreign_net":525.0,"institution_net":-7.0,"retail_net":-518.0},{"date":"2026-10-07","foreign_net":-4471.0,"institution_net":-5943.0,"retail_net":10414.0},{"date":"2026-10-06","foreign_net":-3410.0,"institution_net":-8801.0,"retail_net":12211.0},{"date":"2026-10-02","foreign_net":10060.0,"institution_net":-4778.0,"retail_net":-5282.0},{"date":"2026-10-01","foreign_net":1768.0,"institution_net":-543.0,"retail_net":-1225.0},{"date":"2026-09-30","foreign_net":-4025.0,"institution_net":-14.0,"retail_net":4039.0},{"date":"2026-09-29","foreign_net":3648.0,"institution_net":-360.0,"retail_net":-3288.0},{"date":"2026-09-28","foreign_net":12474.0,"institution_net":-2340.0,"retail_net":-10134.0},{"date":"2026-09-23","foreign_net":-5742.0,"institution_net":1833.0,"retail_net":3909.0},{"date":"2026-09-22","foreign_net":311.0,"institution_net":3531.0,"retail_net":-3842.0},{"date":"2026-09-21","foreign_net":-1036.0,"institution_net":-5776.0,"retail_net":6812.0},{"date":"2026-09-18","foreign_net":-712.0,"institution_net":1713.0,"retail_net":-1001.0},{"date":"2026-09-17","foreign_net":-3089.0,"institution_net":5651.0,"retail_net":-2562.0},{"date":"2026-09-16","foreign_net":-4049.0,"institution_net":1704.0,"retail_net":2345.0},{"date":"2026-09-15","foreign_net":-3495.0,"institution_net":-5021.0,"retail_net":8516.0},{"date":"2026-09-14","foreign_net":-5826.0,"institution_net":-72.0,"retail_net":5898.0},{"date":"2026-09-11","foreign_net":4307.0,"institution_net":-2004.0,"retail_net":-2303.0},{"date":"2026-09-10","foreign_net":3745.0,"institution_net":-14.0,"retail_net":-3731.0},{"date":"2026-09-09","foreign_net":2758.0,"institution_net":-1451.0,"retail_net":-1307.0},{"date":"2026-09-08","foreign_net":-7494.0,"institution_net":1400.0,"retail_net":6094.0}],"periods":{"d1":{"foreign_net":-7227.0,"institution_net":11133.0,"retail_net":-3906.0},"d3":{"foreign_net":-22099.0,"institution_net":32487.0,"retail_net":-10388.0},"d7":{"foreign_net":-4038.0,"institution_net":33401.0,"retail_net":-29363.0},"d14":{"foreign_net":4358.0,"institution_net":25542.0,"retail_net":-29900.0},"d30":{"foreign_net":-2099.0,"institution_net":23779.0,"retail_net":-21680.0}}},"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 4.35x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":45,"summary":"매출 +3.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.8,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-14.3,"unit":"%","percentile":34,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":58.0,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.7,"unit":"%","percentile":63,"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":74,"summary":"유동비율 2.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.22,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":19.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.35x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +3.8%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"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":12.18,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.35,"current_pbr":0.28,"per_5y_high":5.33,"per_5y_low":3.3,"per_5y_avg":4.29,"per_percentile":55.6,"pbr_5y_high":0.4,"pbr_5y_low":0.29,"pbr_5y_avg":0.32,"pbr_percentile":0.0,"per_5y_median":4.29,"pbr_5y_median":0.31,"history":[{"quarter":"2024-Q2","per":4.29,"pbr":0.4},{"quarter":"2024-Q3","per":3.46,"pbr":0.3},{"quarter":"2024-Q4","per":3.3,"pbr":0.29},{"quarter":"2025-Q1","per":3.65,"pbr":0.29},{"quarter":"2025-Q2","per":4.68,"pbr":0.31},{"quarter":"2025-Q3","per":4.57,"pbr":0.31},{"quarter":"2025-Q4","per":5.33,"pbr":0.33},{"quarter":"2026-Q1","per":5.15,"pbr":0.33},{"quarter":"2026-Q2","per":4.16,"pbr":0.31},{"quarter":"현재","per":4.35,"pbr":0.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":12960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9674.0938,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9722.416,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10002.6846,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10534.2285,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10669.5303,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":11740.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12120.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11380.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.29,"eps":3020.42,"close":12960.0,"source":"reported"},{"date":"2024-07","per":3.8,"eps":3020.42,"close":11471.68,"source":"reported"},{"date":"2024-08","per":3.27,"eps":3020.42,"close":9886.71,"source":"reported"},{"date":"2024-09","per":3.46,"eps":2793.97,"close":9674.09,"source":"reported"},{"date":"2024-10","per":3.42,"eps":2793.97,"close":9567.79,"source":"reported"},{"date":"2024-11","per":3.6,"eps":2793.97,"close":10070.34,"source":"reported"},{"date":"2024-12","per":3.3,"eps":2949.68,"close":9722.42,"source":"reported"},{"date":"2025-01","per":3.29,"eps":2949.68,"close":9703.09,"source":"reported"},{"date":"2025-02","per":3.43,"eps":2949.68,"close":10118.66,"source":"reported"},{"date":"2025-03","per":3.65,"eps":2739.47,"close":10002.68,"source":"reported"},{"date":"2025-04","per":3.49,"eps":2739.47,"close":9558.12,"source":"reported"},{"date":"2025-05","per":3.64,"eps":2739.47,"close":9973.69,"source":"reported"},{"date":"2025-06","per":4.68,"eps":2248.97,"close":10534.23,"source":"reported"},{"date":"2025-07","per":4.8,"eps":2248.97,"close":10804.83,"source":"reported"},{"date":"2025-08","per":4.76,"eps":2248.97,"close":10698.52,"source":"reported"},{"date":"2025-09","per":4.57,"eps":2334.02,"close":10669.53,"source":"reported"},{"date":"2025-10","per":4.83,"eps":2334.02,"close":11278.39,"source":"reported"},{"date":"2025-11","per":4.65,"eps":2334.02,"close":10843.49,"source":"reported"},{"date":"2025-12","per":5.33,"eps":2203.55,"close":11740.0,"source":"reported"},{"date":"2026-01","per":5.34,"eps":2203.55,"close":11770.0,"source":"reported"},{"date":"2026-02","per":6.17,"eps":2203.55,"close":13590.0,"source":"reported"},{"date":"2026-03","per":5.15,"eps":2352.67,"close":12120.0,"source":"reported"},{"date":"2026-04","per":5.57,"eps":2352.67,"close":13100.0,"source":"reported"},{"date":"2026-05","per":5.33,"eps":2352.67,"close":12550.0,"source":"reported"},{"date":"2026-06","per":4.16,"eps":2733.82,"close":11380.0,"source":"reported"},{"date":"2026-07","per":3.91,"eps":2733.82,"close":10700.0,"source":"reported"},{"date":"2026-08","per":4.14,"eps":2733.82,"close":11330.0,"source":"reported"},{"date":"2026-09","per":4.14,"eps":2733.82,"close":11320.0,"source":"reported"},{"date":"2026-10","per":4.22,"eps":2733.82,"close":11530.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.29,"std":0.79,"upper_1sd":5.08,"lower_1sd":3.5,"current":4.22,"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":3.06,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 13%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":13.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.22,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.06,"summary":"배당수익률 3.06%","metrics":[{"name":"배당수익률","value":3.06,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"4.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:20:53.762677+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.016207987531811376,"dividend_yield":null,"eps":684.51,"revenue":316817781257.0,"operating_income":11381660303.0,"net_income":14374783302.0,"market_cap":null,"profit_margin":0.045372400642940215,"operating_margin":0.03592494164261346,"roa":0.011792894423311552,"gross_margin":0.121798660968141,"total_equity":886895012338.0,"total_assets":1218935978396.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.93,"pbr":0.3,"roe":0.021137122257640844,"dividend_yield":3.06,"eps":869.98,"revenue":305202058945.0,"operating_income":13276639975.0,"net_income":18269507142.0,"market_cap":274300000000.0,"profit_margin":0.05986036662122361,"operating_margin":0.04350114812755101,"roa":0.015549417838615397,"gross_margin":0.12302534760673549,"total_equity":864332756338.0,"total_assets":1174931906237.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.018936453430213506,"dividend_yield":null,"eps":761.92,"revenue":294537614181.0,"operating_income":9054724414.0,"net_income":16000283847.0,"market_cap":null,"profit_margin":0.054323397340916416,"operating_margin":0.03074216663015294,"roa":0.0140564878199087,"gross_margin":0.12460918769935353,"total_equity":844946172522.0,"total_assets":1138284616470.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.010689433576984418,"dividend_yield":null,"eps":417.41,"revenue":290645560781.0,"operating_income":9527326678.0,"net_income":8765567626.0,"market_cap":null,"profit_margin":0.0301589592576121,"operating_margin":0.0327798802513925,"roa":0.007981015617631202,"gross_margin":0.11579236597168786,"total_equity":820021712364.0,"total_assets":1098302277048.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007975644777959331,"dividend_yield":null,"eps":303.36,"revenue":316543171999.0,"operating_income":13508600790.0,"net_income":6370615377.0,"market_cap":null,"profit_margin":0.020125581407328938,"operating_margin":0.042675382017220306,"roa":0.006022658139901986,"gross_margin":0.11774707952038134,"total_equity":798758665206.0,"total_assets":1057774694996.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.018682241689579895,"dividend_yield":null,"eps":720.86,"revenue":298946874603.0,"operating_income":16348538863.0,"net_income":15138047582.0,"market_cap":null,"profit_margin":0.05063791886803719,"operating_margin":0.054687104137518684,"roa":0.01383867551268589,"gross_margin":0.12902796066767414,"total_equity":810290747413.0,"total_assets":1093894250799.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.023419640751852773,"dividend_yield":null,"eps":892.39,"revenue":285589454180.0,"operating_income":9980579509.0,"net_income":18740230470.0,"market_cap":null,"profit_margin":0.0656194764747458,"operating_margin":0.03494729711801433,"roa":0.01752100576605371,"gross_margin":0.13491715609608929,"total_equity":800192909386.0,"total_assets":1069586456407.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009140258219559487,"dividend_yield":null,"eps":332.36,"revenue":278563269268.0,"operating_income":11287124430.0,"net_income":6979525022.0,"market_cap":null,"profit_margin":0.025055439076158825,"operating_margin":0.04051906936495956,"roa":0.006779310605783789,"gross_margin":0.13024129028689468,"total_equity":763602608848.0,"total_assets":1029533152832.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021830394198763807,"dividend_yield":null,"eps":793.86,"revenue":298988417265.0,"operating_income":13819963941.0,"net_income":16671089267.0,"market_cap":null,"profit_margin":0.05575831137372806,"operating_margin":0.04622240576213045,"roa":0.016059484274685655,"gross_margin":0.12623446504132588,"total_equity":763664142535.0,"total_assets":1038083725595.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026443557577965893,"dividend_yield":null,"eps":931.07,"revenue":289738485504.0,"operating_income":16390522637.0,"net_income":19552404181.0,"market_cap":null,"profit_margin":0.06748293774984224,"operating_margin":0.05657005698945617,"roa":0.019405512229637316,"gross_margin":0.13475955369574458,"total_equity":739401425975.0,"total_assets":1007569599278.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0214570228252158,"dividend_yield":null,"eps":736.68,"revenue":321229836778.0,"operating_income":9347703162.0,"net_income":15470300194.0,"market_cap":null,"profit_margin":0.048159599211487415,"operating_margin":0.029099735117258555,"roa":0.015700510399737504,"gross_margin":0.11368858372654489,"total_equity":720990060924.0,"total_assets":985337406245.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016269170473279956,"dividend_yield":null,"eps":558.81,"revenue":267513757830.0,"operating_income":10909549304.0,"net_income":11734980762.0,"market_cap":null,"profit_margin":0.043866830839621195,"operating_margin":0.04078126445718285,"roa":0.01171969443170169,"gross_margin":0.12051549916355193,"total_equity":721301727170.0,"total_assets":1001304328401.0}],"current_price":11880.0,"change_pct":-0.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":13450.0},{"date":"2017-01-11","close":12950.0},{"date":"2017-01-12","close":13150.0},{"date":"2017-01-13","close":13350.0},{"date":"2017-01-16","close":13150.0},{"date":"2017-01-17","close":13450.0},{"date":"2017-01-18","close":14200.0},{"date":"2017-01-19","close":13950.0},{"date":"2017-01-20","close":13850.0},{"date":"2017-01-23","close":13900.0},{"date":"2017-01-24","close":14150.0},{"date":"2017-01-25","close":13600.0},{"date":"2017-01-26","close":13950.0},{"date":"2017-01-31","close":13500.0},{"date":"2017-02-01","close":13400.0},{"date":"2017-02-02","close":12700.0},{"date":"2017-02-03","close":12850.0},{"date":"2017-02-06","close":12850.0},{"date":"2017-02-07","close":13150.0},{"date":"2017-02-08","close":13150.0},{"date":"2017-02-09","close":13200.0},{"date":"2017-02-10","close":13350.0},{"date":"2017-02-13","close":13450.0},{"date":"2017-02-14","close":14300.0},{"date":"2017-02-15","close":14800.0},{"date":"2017-02-16","close":15050.0},{"date":"2017-02-17","close":15000.0},{"date":"2017-02-20","close":15050.0},{"date":"2017-02-21","close":14700.0},{"date":"2017-02-22","close":14700.0},{"date":"2017-02-23","close":14500.0},{"date":"2017-02-24","close":14550.0},{"date":"2017-02-27","close":14450.0},{"date":"2017-02-28","close":14800.0},{"date":"2017-03-02","close":14700.0},{"date":"2017-03-03","close":14800.0},{"date":"2017-03-06","close":14900.0},{"date":"2017-03-07","close":14900.0},{"date":"2017-03-08","close":15200.0},{"date":"2017-03-09","close":14900.0},{"date":"2017-03-10","close":14950.0},{"date":"2017-03-13","close":14650.0},{"date":"2017-03-14","close":14550.0},{"date":"2017-03-15","close":14300.0},{"date":"2017-03-16","close":14500.0},{"date":"2017-03-17","close":14700.0},{"date":"2017-03-20","close":14600.0},{"date":"2017-03-21","close":14450.0},{"date":"2017-03-22","close":14450.0},{"date":"2017-03-23","close":14300.0},{"date":"2017-03-24","close":14500.0},{"date":"2017-03-27","close":14150.0},{"date":"2017-03-28","close":14350.0},{"date":"2017-03-29","close":14450.0},{"date":"2017-03-30","close":14550.0},{"date":"2017-03-31","close":15100.0},{"date":"2017-04-03","close":14950.0},{"date":"2017-04-04","close":14050.0},{"date":"2017-04-05","close":13800.0},{"date":"2017-04-06","close":14300.0},{"date":"2017-04-07","close":13950.0},{"date":"2017-04-10","close":14550.0},{"date":"2017-04-11","close":14450.0},{"date":"2017-04-12","close":14300.0},{"date":"2017-04-13","close":14550.0},{"date":"2017-04-14","close":14200.0},{"date":"2017-04-17","close":14000.0},{"date":"2017-04-18","close":13800.0},{"date":"2017-04-19","close":13300.0},{"date":"2017-04-20","close":13550.0},{"date":"2017-04-21","close":13400.0},{"date":"2017-04-24","close":13500.0},{"date":"2017-04-25","close":13550.0},{"date":"2017-04-26","close":13750.0},{"date":"2017-04-27","close":13650.0},{"date":"2017-04-28","close":13600.0},{"date":"2017-05-02","close":13400.0},{"date":"2017-05-04","close":13500.0},{"date":"2017-05-08","close":13600.0},{"date":"2017-05-10","close":13800.0},{"date":"2017-05-11","close":13850.0},{"date":"2017-05-12","close":13700.0},{"date":"2017-05-15","close":13800.0},{"date":"2017-05-16","close":13450.0},{"date":"2017-05-17","close":13350.0},{"date":"2017-05-18","close":13500.0},{"date":"2017-05-19","close":13500.0},{"date":"2017-05-22","close":14000.0},{"date":"2017-05-23","close":14050.0},{"date":"2017-05-24","close":13750.0},{"date":"2017-05-25","close":14800.0},{"date":"2017-05-26","close":14550.0},{"date":"2017-05-29","close":14450.0},{"date":"2017-05-30","close":14600.0},{"date":"2017-05-31","close":14050.0},{"date":"2017-06-01","close":14400.0},{"date":"2017-06-02","close":14200.0},{"date":"2017-06-05","close":14250.0},{"date":"2017-06-07","close":14250.0},{"date":"2017-06-08","close":14250.0},{"date":"2017-06-09","close":14400.0},{"date":"2017-06-12","close":14200.0},{"date":"2017-06-13","close":14450.0},{"date":"2017-06-14","close":15850.0},{"date":"2017-06-15","close":15200.0},{"date":"2017-06-16","close":14900.0},{"date":"2017-06-19","close":15000.0},{"date":"2017-06-20","close":14700.0},{"date":"2017-06-21","close":14800.0},{"date":"2017-06-22","close":14500.0},{"date":"2017-06-23","close":14250.0},{"date":"2017-06-26","close":14250.0},{"date":"2017-06-27","close":14300.0},{"date":"2017-06-28","close":14450.0},{"date":"2017-06-29","close":14550.0},{"date":"2017-06-30","close":14600.0},{"date":"2017-07-03","close":14800.0},{"date":"2017-07-04","close":14400.0},{"date":"2017-07-05","close":14200.0},{"date":"2017-07-06","close":14000.0},{"date":"2017-07-07","close":14150.0},{"date":"2017-07-10","close":13700.0},{"date":"2017-07-11","close":13250.0},{"date":"2017-07-12","close":13400.0},{"date":"2017-07-13","close":13700.0},{"date":"2017-07-14","close":13750.0},{"date":"2017-07-17","close":13800.0},{"date":"2017-07-18","close":14150.0},{"date":"2017-07-19","close":14200.0},{"date":"2017-07-20","close":14150.0},{"date":"2017-07-21","close":14300.0},{"date":"2017-07-24","close":14300.0},{"date":"2017-07-25","close":14050.0},{"date":"2017-07-26","close":14200.0},{"date":"2017-07-27","close":14400.0},{"date":"2017-07-28","close":14350.0},{"date":"2017-07-31","close":14350.0},{"date":"2017-08-01","close":14600.0},{"date":"2017-08-02","close":14600.0},{"date":"2017-08-03","close":14400.0},{"date":"2017-08-04","close":14400.0},{"date":"2017-08-07","close":14650.0},{"date":"2017-08-08","close":14600.0},{"date":"2017-08-09","close":14500.0},{"date":"2017-08-10","close":14500.0},{"date":"2017-08-11","close":14250.0},{"date":"2017-08-14","close":14200.0},{"date":"2017-08-16","close":13900.0},{"date":"2017-08-17","close":13600.0},{"date":"2017-08-18","close":13000.0},{"date":"2017-08-21","close":12700.0},{"date":"2017-08-22","close":12250.0},{"date":"2017-08-23","close":12200.0},{"date":"2017-08-24","close":12150.0},{"date":"2017-08-25","close":12000.0},{"date":"2017-08-28","close":11850.0},{"date":"2017-08-29","close":11800.0},{"date":"2017-08-30","close":11550.0},{"date":"2017-08-31","close":11450.0},{"date":"2017-09-01","close":11400.0},{"date":"2017-09-04","close":11200.0},{"date":"2017-09-05","close":10750.0},{"date":"2017-09-06","close":10450.0},{"date":"2017-09-07","close":10500.0},{"date":"2017-09-08","close":9910.0},{"date":"2017-09-11","close":9820.0},{"date":"2017-09-12","close":9930.0},{"date":"2017-09-13","close":9700.0},{"date":"2017-09-14","close":9740.0},{"date":"2017-09-15","close":9690.0},{"date":"2017-09-18","close":9560.0},{"date":"2017-09-19","close":9530.0},{"date":"2017-09-20","close":9450.0},{"date":"2017-09-21","close":8990.0},{"date":"2017-09-22","close":9120.0},{"date":"2017-09-25","close":9350.0},{"date":"2017-09-26","close":9900.0},{"date":"2017-09-27","close":9960.0},{"date":"2017-09-28","close":9550.0},{"date":"2017-09-29","close":9900.0},{"date":"2017-10-10","close":10150.0},{"date":"2017-10-11","close":10650.0},{"date":"2017-10-12","close":10700.0},{"date":"2017-10-13","close":10450.0},{"date":"2017-10-16","close":10300.0},{"date":"2017-10-17","close":10100.0},{"date":"2017-10-18","close":10000.0},{"date":"2017-10-19","close":10050.0},{"date":"2017-10-20","close":10300.0},{"date":"2017-10-23","close":10450.0},{"date":"2017-10-24","close":10150.0},{"date":"2017-10-25","close":10100.0},{"date":"2017-10-26","close":10550.0},{"date":"2017-10-27","close":10850.0},{"date":"2017-10-30","close":10900.0},{"date":"2017-10-31","close":11450.0},{"date":"2017-11-01","close":11050.0},{"date":"2017-11-02","close":11000.0},{"date":"2017-11-03","close":11400.0},{"date":"2017-11-06","close":10950.0},{"date":"2017-11-07","close":11150.0},{"date":"2017-11-08","close":11100.0},{"date":"2017-11-09","close":11200.0},{"date":"2017-11-10","close":11400.0},{"date":"2017-11-13","close":12050.0},{"date":"2017-11-14","close":11650.0},{"date":"2017-11-15","close":11900.0},{"date":"2017-11-16","close":11600.0},{"date":"2017-11-17","close":11550.0},{"date":"2017-11-20","close":11150.0},{"date":"2017-11-21","close":11200.0},{"date":"2017-11-22","close":11050.0},{"date":"2017-11-23","close":11350.0},{"date":"2017-11-24","close":11350.0},{"date":"2017-11-27","close":11350.0},{"date":"2017-11-28","close":11100.0},{"date":"2017-11-29","close":11150.0},{"date":"2017-11-30","close":10550.0},{"date":"2017-12-01","close":11150.0},{"date":"2017-12-04","close":11150.0},{"date":"2017-12-05","close":11200.0},{"date":"2017-12-06","close":10600.0},{"date":"2017-12-07","close":10300.0},{"date":"2017-12-08","close":10250.0},{"date":"2017-12-11","close":10350.0},{"date":"2017-12-12","close":10300.0},{"date":"2017-12-13","close":10300.0},{"date":"2017-12-14","close":9850.0},{"date":"2017-12-15","close":9760.0},{"date":"2017-12-18","close":9860.0},{"date":"2017-12-19","close":9660.0},{"date":"2017-12-20","close":9850.0},{"date":"2017-12-21","close":9850.0},{"date":"2017-12-22","close":10150.0},{"date":"2017-12-26","close":10600.0},{"date":"2017-12-27","close":10650.0},{"date":"2017-12-28","close":10500.0},{"date":"2018-01-02","close":8800.9668},{"date":"2018-01-03","close":8674.6377},{"date":"2018-01-04","close":8371.4473},{"date":"2018-01-05","close":8843.0771},{"date":"2018-01-08","close":8548.3076},{"date":"2018-01-09","close":8421.9795},{"date":"2018-01-10","close":8632.5273},{"date":"2018-01-11","close":8716.7471},{"date":"2018-01-12","close":8632.5273},{"date":"2018-01-15","close":8548.3076},{"date":"2018-01-16","close":8506.1973},{"date":"2018-01-17","close":8632.5273},{"date":"2018-01-18","close":8716.7471},{"date":"2018-01-19","close":9095.7363},{"date":"2018-01-22","close":9643.167},{"date":"2018-01-23","close":9601.0557},{"date":"2018-01-24","close":9980.0459},{"date":"2018-01-25","close":10359.0342},{"date":"2018-01-26","close":9601.0557},{"date":"2018-01-29","close":9558.9463},{"date":"2018-01-30","close":9348.3975},{"date":"2018-01-31","close":9348.3975},{"date":"2018-02-01","close":9685.2764},{"date":"2018-02-02","close":9937.9355},{"date":"2018-02-05","close":9811.6055},{"date":"2018-02-06","close":9980.0459},{"date":"2018-02-07","close":9516.8359},{"date":"2018-02-08","close":9769.4961},{"date":"2018-02-09","close":9474.7266},{"date":"2018-02-12","close":9474.7266},{"date":"2018-02-13","close":9179.957},{"date":"2018-02-14","close":9264.1758},{"date":"2018-02-19","close":9306.2871},{"date":"2018-02-20","close":9011.5176},{"date":"2018-02-21","close":9264.1758},{"date":"2018-02-22","close":9179.957},{"date":"2018-02-23","close":9179.957},{"date":"2018-02-26","close":9179.957},{"date":"2018-02-27","close":9095.7363},{"date":"2018-02-28","close":8758.8574},{"date":"2018-03-02","close":8927.2969},{"date":"2018-03-05","close":8716.7471},{"date":"2018-03-06","close":8716.7471},{"date":"2018-03-07","close":8548.3076},{"date":"2018-03-08","close":8590.417},{"date":"2018-03-09","close":8632.5273},{"date":"2018-03-12","close":8800.9668},{"date":"2018-03-13","close":8674.6377},{"date":"2018-03-14","close":8716.7471},{"date":"2018-03-15","close":8716.7471},{"date":"2018-03-16","close":8843.0771},{"date":"2018-03-19","close":8632.5273},{"date":"2018-03-20","close":8758.8574},{"date":"2018-03-21","close":8716.7471},{"date":"2018-03-22","close":8632.5273},{"date":"2018-03-23","close":8346.1797},{"date":"2018-03-26","close":8674.6377},{"date":"2018-03-27","close":8405.1348},{"date":"2018-03-28","close":8287.2275},{"date":"2018-03-29","close":8548.3076},{"date":"2018-03-30","close":8388.29},{"date":"2018-04-02","close":8363.0254},{"date":"2018-04-03","close":8464.0879},{"date":"2018-04-04","close":8253.5391},{"date":"2018-04-05","close":8127.2095},{"date":"2018-04-06","close":8026.146},{"date":"2018-04-09","close":7992.458},{"date":"2018-04-10","close":7824.0181},{"date":"2018-04-11","close":7840.8628},{"date":"2018-04-12","close":7722.9536},{"date":"2018-04-13","close":7798.7534},{"date":"2018-04-16","close":7664.0005},{"date":"2018-04-17","close":7714.5332},{"date":"2018-04-18","close":7857.7061},{"date":"2018-04-19","close":8017.7241},{"date":"2018-04-20","close":8009.3013},{"date":"2018-04-23","close":8354.6025},{"date":"2018-04-24","close":8363.0254},{"date":"2018-04-25","close":8506.1973},{"date":"2018-04-26","close":8464.0879},{"date":"2018-04-27","close":8590.417},{"date":"2018-04-30","close":8800.9668},{"date":"2018-05-02","close":8758.8574},{"date":"2018-05-03","close":8885.1865},{"date":"2018-05-04","close":8674.6377},{"date":"2018-05-08","close":8421.9795},{"date":"2018-05-09","close":8674.6377},{"date":"2018-05-10","close":8464.0879},{"date":"2018-05-11","close":8421.9795},{"date":"2018-05-14","close":8396.7119},{"date":"2018-05-15","close":8674.6377},{"date":"2018-05-16","close":8674.6377},{"date":"2018-05-17","close":8800.9668},{"date":"2018-05-18","close":8927.2969},{"date":"2018-05-21","close":9053.627},{"date":"2018-05-23","close":8800.9668},{"date":"2018-05-24","close":8464.0879},{"date":"2018-05-25","close":8548.3076},{"date":"2018-05-28","close":8464.0879},{"date":"2018-05-29","close":8388.29},{"date":"2018-05-30","close":8329.3379},{"date":"2018-05-31","close":8590.417},{"date":"2018-06-01","close":8363.0254},{"date":"2018-06-04","close":8405.1348},{"date":"2018-06-05","close":8506.1973},{"date":"2018-06-07","close":8506.1973},{"date":"2018-06-08","close":8464.0879},{"date":"2018-06-11","close":8363.0254},{"date":"2018-06-12","close":8219.8506},{"date":"2018-06-14","close":8245.1162},{"date":"2018-06-15","close":8236.6963},{"date":"2018-06-18","close":8101.9424},{"date":"2018-06-19","close":7950.3481},{"date":"2018-06-20","close":8127.2095},{"date":"2018-06-21","close":7832.4409},{"date":"2018-06-22","close":7967.1914},{"date":"2018-06-25","close":7975.6147},{"date":"2018-06-26","close":8093.5215},{"date":"2018-06-27","close":7916.6597},{"date":"2018-06-28","close":7739.7988},{"date":"2018-06-29","close":7672.4224},{"date":"2018-07-02","close":7293.4341},{"date":"2018-07-03","close":7343.9648},{"date":"2018-07-04","close":7301.855},{"date":"2018-07-05","close":7310.2778},{"date":"2018-07-06","close":7537.6704},{"date":"2018-07-09","close":7478.7173},{"date":"2018-07-10","close":7714.5332},{"date":"2018-07-11","close":7537.6704},{"date":"2018-07-12","close":7537.6704},{"date":"2018-07-13","close":7664.0005},{"date":"2018-07-16","close":7765.0645},{"date":"2018-07-17","close":7832.4409},{"date":"2018-07-18","close":8000.8804},{"date":"2018-07-19","close":7925.0825},{"date":"2018-07-20","close":8000.8804},{"date":"2018-07-23","close":7941.9258},{"date":"2018-07-24","close":7933.5034},{"date":"2018-07-25","close":7925.0825},{"date":"2018-07-26","close":7933.5034},{"date":"2018-07-27","close":7933.5034},{"date":"2018-07-30","close":7815.5952},{"date":"2018-07-31","close":7882.9717},{"date":"2018-08-01","close":8017.7241},{"date":"2018-08-02","close":7933.5034},{"date":"2018-08-03","close":7689.2666},{"date":"2018-08-06","close":7739.7988},{"date":"2018-08-07","close":7790.3301},{"date":"2018-08-08","close":7706.1099},{"date":"2018-08-09","close":7722.9536},{"date":"2018-08-10","close":7731.3765},{"date":"2018-08-13","close":7495.561},{"date":"2018-08-14","close":7495.561},{"date":"2018-08-16","close":7251.3232},{"date":"2018-08-17","close":7200.7925},{"date":"2018-08-20","close":7167.1035},{"date":"2018-08-21","close":7133.416},{"date":"2018-08-22","close":6964.9761},{"date":"2018-08-23","close":6906.022},{"date":"2018-08-24","close":6931.2886},{"date":"2018-08-27","close":6880.7559},{"date":"2018-08-28","close":6863.9131},{"date":"2018-08-29","close":6931.2886},{"date":"2018-08-30","close":6922.8667},{"date":"2018-08-31","close":6922.8667},{"date":"2018-09-03","close":6830.2246},{"date":"2018-09-04","close":6872.3345},{"date":"2018-09-05","close":6830.2246},{"date":"2018-09-06","close":6821.8018},{"date":"2018-09-07","close":6889.1797},{"date":"2018-09-10","close":6897.6006},{"date":"2018-09-11","close":6872.3345},{"date":"2018-09-12","close":6687.0513},{"date":"2018-09-13","close":6484.9233},{"date":"2018-09-14","close":6594.4097},{"date":"2018-09-17","close":6543.8774},{"date":"2018-09-18","close":6569.1431},{"date":"2018-09-19","close":6434.3911},{"date":"2018-09-20","close":6383.8599},{"date":"2018-09-21","close":6409.126},{"date":"2018-09-27","close":6392.2817},{"date":"2018-09-28","close":6375.4375},{"date":"2018-10-01","close":6333.3281},{"date":"2018-10-02","close":6190.1543},{"date":"2018-10-04","close":5996.4497},{"date":"2018-10-05","close":5971.1831},{"date":"2018-10-08","close":6004.8706},{"date":"2018-10-10","close":5861.6978},{"date":"2018-10-11","close":5777.4775},{"date":"2018-10-12","close":5785.8994},{"date":"2018-10-15","close":5625.8823},{"date":"2018-10-16","close":5769.0557},{"date":"2018-10-17","close":5895.3843},{"date":"2018-10-18","close":5651.1475},{"date":"2018-10-19","close":5676.4131},{"date":"2018-10-22","close":5617.4595},{"date":"2018-10-23","close":5499.5518},{"date":"2018-10-24","close":5625.8823},{"date":"2018-10-25","close":5667.9917},{"date":"2018-10-26","close":5659.5693},{"date":"2018-10-29","close":5507.9736},{"date":"2018-10-30","close":5415.3325},{"date":"2018-10-31","close":5171.0947},{"date":"2018-11-01","close":5112.1411},{"date":"2018-11-02","close":5255.3149},{"date":"2018-11-05","close":5070.0312},{"date":"2018-11-06","close":5179.5171},{"date":"2018-11-07","close":5011.0776},{"date":"2018-11-08","close":5103.7192},{"date":"2018-11-09","close":5120.563},{"date":"2018-11-12","close":5086.875},{"date":"2018-11-13","close":4926.8579},{"date":"2018-11-14","close":4926.8579},{"date":"2018-11-15","close":5263.7368},{"date":"2018-11-16","close":5373.2222},{"date":"2018-11-19","close":5297.4248},{"date":"2018-11-20","close":5086.875},{"date":"2018-11-21","close":5095.2974},{"date":"2018-11-22","close":5019.4995},{"date":"2018-11-23","close":4994.2334},{"date":"2018-11-26","close":5272.1587},{"date":"2018-11-27","close":5280.5811},{"date":"2018-11-28","close":5423.7539},{"date":"2018-11-29","close":5289.0024},{"date":"2018-11-30","close":5331.1128},{"date":"2018-12-03","close":5642.7261},{"date":"2018-12-04","close":5642.7261},{"date":"2018-12-05","close":5583.7715},{"date":"2018-12-06","close":5516.3965},{"date":"2018-12-07","close":5533.2393},{"date":"2018-12-10","close":5440.5986},{"date":"2018-12-11","close":5449.0195},{"date":"2018-12-12","close":5667.9917},{"date":"2018-12-13","close":5710.1016},{"date":"2018-12-14","close":5701.6792},{"date":"2018-12-17","close":5971.1831},{"date":"2018-12-18","close":5853.2754},{"date":"2018-12-19","close":6080.6685},{"date":"2018-12-20","close":5903.8071},{"date":"2018-12-21","close":5743.7896},{"date":"2018-12-24","close":5828.0093},{"date":"2018-12-26","close":5861.6978},{"date":"2018-12-27","close":5853.0771},{"date":"2018-12-28","close":5749.6353},{"date":"2019-01-02","close":5680.6743},{"date":"2019-01-03","close":5603.0933},{"date":"2019-01-04","close":5792.7358},{"date":"2019-01-07","close":5801.3564},{"date":"2019-01-08","close":5611.7129},{"date":"2019-01-09","close":5663.4336},{"date":"2019-01-10","close":5646.1934},{"date":"2019-01-11","close":5689.2944},{"date":"2019-01-14","close":5603.0933},{"date":"2019-01-15","close":5930.6577},{"date":"2019-01-16","close":6034.1001},{"date":"2019-01-17","close":6068.5801},{"date":"2019-01-18","close":6146.1621},{"date":"2019-01-21","close":6353.0454},{"date":"2019-01-22","close":6447.8667},{"date":"2019-01-23","close":6603.0298},{"date":"2019-01-24","close":6439.2466},{"date":"2019-01-25","close":6628.8901},{"date":"2019-01-28","close":6904.7344},{"date":"2019-01-29","close":7068.5166},{"date":"2019-01-30","close":7059.897},{"date":"2019-01-31","close":7068.5166},{"date":"2019-02-01","close":6913.3545},{"date":"2019-02-07","close":7034.0366},{"date":"2019-02-08","close":6956.4556},{"date":"2019-02-11","close":6878.8745},{"date":"2019-02-12","close":6913.3545},{"date":"2019-02-13","close":7068.5166},{"date":"2019-02-14","close":7180.5791},{"date":"2019-02-15","close":7146.0981},{"date":"2019-02-18","close":7180.5791},{"date":"2019-02-19","close":6921.9741},{"date":"2019-02-20","close":6861.6333},{"date":"2019-02-21","close":6749.5723},{"date":"2019-02-22","close":6809.9126},{"date":"2019-02-25","close":6835.7734},{"date":"2019-02-26","close":6939.2153},{"date":"2019-02-27","close":7025.417},{"date":"2019-02-28","close":6947.835},{"date":"2019-03-04","close":7327.1206},{"date":"2019-03-05","close":7482.2837},{"date":"2019-03-06","close":7516.7642},{"date":"2019-03-07","close":7240.9194},{"date":"2019-03-08","close":6990.936},{"date":"2019-03-11","close":7102.998},{"date":"2019-03-12","close":7223.6797},{"date":"2019-03-13","close":7154.7183},{"date":"2019-03-14","close":6965.0757},{"date":"2019-03-15","close":6939.2153},{"date":"2019-03-18","close":6939.2153},{"date":"2019-03-19","close":7154.7183},{"date":"2019-03-20","close":7585.7261},{"date":"2019-03-21","close":7999.4922},{"date":"2019-03-22","close":7947.7715},{"date":"2019-03-25","close":7809.8501},{"date":"2019-03-26","close":7758.1284},{"date":"2019-03-27","close":7706.4087},{"date":"2019-03-28","close":7447.8032},{"date":"2019-03-29","close":7516.7642},{"date":"2019-04-01","close":7990.873},{"date":"2019-04-02","close":7878.8101},{"date":"2019-04-03","close":7921.9116},{"date":"2019-04-04","close":8042.5938},{"date":"2019-04-05","close":8327.0586},{"date":"2019-04-08","close":8490.8418},{"date":"2019-04-09","close":8620.1436},{"date":"2019-04-10","close":8878.748},{"date":"2019-04-11","close":9223.5527},{"date":"2019-04-12","close":9352.8545},{"date":"2019-04-15","close":9094.25},{"date":"2019-04-16","close":9352.8545},{"date":"2019-04-17","close":9266.6533},{"date":"2019-04-18","close":9999.3652},{"date":"2019-04-19","close":10171.7676},{"date":"2019-04-22","close":9740.7617},{"date":"2019-04-23","close":9654.5596},{"date":"2019-04-24","close":9482.1582},{"date":"2019-04-25","close":8964.9482},{"date":"2019-04-26","close":8835.6465},{"date":"2019-04-29","close":8964.9482},{"date":"2019-04-30","close":9482.1582},{"date":"2019-05-02","close":9008.0488},{"date":"2019-05-03","close":8482.2207},{"date":"2019-05-07","close":8258.0986},{"date":"2019-05-08","close":8120.1743},{"date":"2019-05-09","close":8146.0356},{"date":"2019-05-10","close":7930.5312},{"date":"2019-05-13","close":7973.6323},{"date":"2019-05-14","close":7887.4302},{"date":"2019-05-15","close":7870.1904},{"date":"2019-05-16","close":7723.6479},{"date":"2019-05-17","close":7361.6025},{"date":"2019-05-20","close":7292.6411},{"date":"2019-05-21","close":7240.9194},{"date":"2019-05-22","close":7137.4775},{"date":"2019-05-23","close":7352.9814},{"date":"2019-05-24","close":7206.4399},{"date":"2019-05-27","close":7258.1602},{"date":"2019-05-28","close":7413.3237},{"date":"2019-05-29","close":7197.8188},{"date":"2019-05-30","close":7232.2993},{"date":"2019-05-31","close":6982.3154},{"date":"2019-06-03","close":7335.7417},{"date":"2019-06-04","close":7154.7183},{"date":"2019-06-05","close":7215.0601},{"date":"2019-06-07","close":7232.2993},{"date":"2019-06-10","close":8042.5938},{"date":"2019-06-11","close":7870.1904},{"date":"2019-06-12","close":7654.687},{"date":"2019-06-13","close":7740.8882},{"date":"2019-06-14","close":7801.23},{"date":"2019-06-17","close":7775.3691},{"date":"2019-06-18","close":7758.1284},{"date":"2019-06-19","close":7628.8267},{"date":"2019-06-20","close":7663.3062},{"date":"2019-06-21","close":7723.6479},{"date":"2019-06-24","close":7568.4849},{"date":"2019-06-25","close":7585.7261},{"date":"2019-06-26","close":7396.082},{"date":"2019-06-27","close":7551.2451},{"date":"2019-06-28","close":7508.1445},{"date":"2019-07-01","close":7534.0049},{"date":"2019-07-02","close":7421.9424},{"date":"2019-07-03","close":7499.5249},{"date":"2019-07-04","close":7421.9424},{"date":"2019-07-05","close":7723.6479},{"date":"2019-07-08","close":7689.1675},{"date":"2019-07-09","close":7465.0435},{"date":"2019-07-10","close":7680.5474},{"date":"2019-07-11","close":7602.9663},{"date":"2019-07-12","close":7982.2524},{"date":"2019-07-15","close":8016.7324},{"date":"2019-07-16","close":7973.6323},{"date":"2019-07-17","close":7697.7876},{"date":"2019-07-18","close":7827.0903},{"date":"2019-07-19","close":7809.8501},{"date":"2019-07-22","close":7990.873},{"date":"2019-07-23","close":8120.1743},{"date":"2019-07-24","close":8456.3604},{"date":"2019-07-25","close":8663.2432},{"date":"2019-07-26","close":8878.748},{"date":"2019-07-29","close":8275.3379},{"date":"2019-07-30","close":8154.6553},{"date":"2019-07-31","close":8163.2764},{"date":"2019-08-01","close":7870.1904},{"date":"2019-08-02","close":8025.3521},{"date":"2019-08-05","close":7275.4009},{"date":"2019-08-06","close":7266.7808},{"date":"2019-08-07","close":7344.3618},{"date":"2019-08-08","close":7809.8501},{"date":"2019-08-09","close":7956.3916},{"date":"2019-08-12","close":7758.1284},{"date":"2019-08-13","close":7671.9268},{"date":"2019-08-14","close":8361.5391},{"date":"2019-08-16","close":8585.6621},{"date":"2019-08-19","close":8663.2432},{"date":"2019-08-20","close":8921.8477},{"date":"2019-08-21","close":8749.4443},{"date":"2019-08-22","close":8516.7012},{"date":"2019-08-23","close":8490.8418},{"date":"2019-08-26","close":8663.2432},{"date":"2019-08-27","close":8792.5449},{"date":"2019-08-28","close":9309.7539},{"date":"2019-08-29","close":9309.7539},{"date":"2019-08-30","close":9051.1504},{"date":"2019-09-02","close":9223.5527},{"date":"2019-09-03","close":8878.748},{"date":"2019-09-04","close":9094.25},{"date":"2019-09-05","close":9180.4512},{"date":"2019-09-06","close":9008.0488},{"date":"2019-09-09","close":8835.6465},{"date":"2019-09-10","close":8706.3438},{"date":"2019-09-11","close":9180.4512},{"date":"2019-09-16","close":8792.5449},{"date":"2019-09-17","close":8663.2432},{"date":"2019-09-18","close":8551.1816},{"date":"2019-09-19","close":8439.1201},{"date":"2019-09-20","close":8620.1436},{"date":"2019-09-23","close":8792.5449},{"date":"2019-09-24","close":9352.8545},{"date":"2019-09-25","close":9783.8623},{"date":"2019-09-26","close":9783.8623},{"date":"2019-09-27","close":9611.46},{"date":"2019-09-30","close":9740.7617},{"date":"2019-10-01","close":9352.8545},{"date":"2019-10-02","close":8964.9482},{"date":"2019-10-04","close":8749.4443},{"date":"2019-10-07","close":8594.2832},{"date":"2019-10-08","close":8490.8418},{"date":"2019-10-10","close":8749.4443},{"date":"2019-10-11","close":8559.8018},{"date":"2019-10-14","close":8620.1436},{"date":"2019-10-15","close":8516.7012},{"date":"2019-10-16","close":8516.7012},{"date":"2019-10-17","close":8335.6777},{"date":"2019-10-18","close":8421.8799},{"date":"2019-10-21","close":8275.3379},{"date":"2019-10-22","close":8413.2588},{"date":"2019-10-23","close":8275.3379},{"date":"2019-10-24","close":8301.1973},{"date":"2019-10-25","close":8128.7939},{"date":"2019-10-28","close":8232.2363},{"date":"2019-10-29","close":8378.7793},{"date":"2019-10-30","close":8456.3604},{"date":"2019-10-31","close":8611.5234},{"date":"2019-11-01","close":8559.8018},{"date":"2019-11-04","close":8663.2432},{"date":"2019-11-05","close":8516.7012},{"date":"2019-11-06","close":8439.1201},{"date":"2019-11-07","close":8378.7793},{"date":"2019-11-08","close":8490.8418},{"date":"2019-11-11","close":8232.2363},{"date":"2019-11-12","close":8404.6396},{"date":"2019-11-13","close":8344.2979},{"date":"2019-11-14","close":7982.2524},{"date":"2019-11-15","close":7740.8882},{"date":"2019-11-18","close":7499.5249},{"date":"2019-11-19","close":7301.2603},{"date":"2019-11-20","close":7447.8032},{"date":"2019-11-21","close":7292.6411},{"date":"2019-11-22","close":7275.4009},{"date":"2019-11-25","close":7301.2603},{"date":"2019-11-26","close":7465.0435},{"date":"2019-11-27","close":7335.7417},{"date":"2019-11-28","close":7292.6411},{"date":"2019-11-29","close":7249.5405},{"date":"2019-12-02","close":7232.2993},{"date":"2019-12-03","close":7034.0366},{"date":"2019-12-04","close":7068.5166},{"date":"2019-12-05","close":6930.5952},{"date":"2019-12-06","close":6939.2153},{"date":"2019-12-09","close":6930.5952},{"date":"2019-12-10","close":6930.5952},{"date":"2019-12-11","close":6930.5952},{"date":"2019-12-12","close":6939.2153},{"date":"2019-12-13","close":7042.6562},{"date":"2019-12-16","close":7085.7578},{"date":"2019-12-17","close":7154.7183},{"date":"2019-12-18","close":7094.377},{"date":"2019-12-19","close":7042.6562},{"date":"2019-12-20","close":7146.0981},{"date":"2019-12-23","close":7025.417},{"date":"2019-12-24","close":7059.897},{"date":"2019-12-26","close":7240.9194},{"date":"2019-12-27","close":7390.6709},{"date":"2019-12-30","close":7602.0854},{"date":"2020-01-02","close":7487.5688},{"date":"2020-01-03","close":7408.2896},{"date":"2020-01-06","close":7144.0225},{"date":"2020-01-07","close":7091.1689},{"date":"2020-01-08","close":6853.3286},{"date":"2020-01-09","close":6862.1372},{"date":"2020-01-10","close":6950.2266},{"date":"2020-01-13","close":7011.8882},{"date":"2020-01-14","close":7011.8882},{"date":"2020-01-15","close":7161.6396},{"date":"2020-01-16","close":7267.3472},{"date":"2020-01-17","close":7320.2002},{"date":"2020-01-20","close":7249.7285},{"date":"2020-01-21","close":7249.7285},{"date":"2020-01-22","close":7531.6143},{"date":"2020-01-23","close":7654.939},{"date":"2020-01-28","close":7311.3911},{"date":"2020-01-29","close":7346.627},{"date":"2020-01-30","close":7267.3472},{"date":"2020-01-31","close":7047.124},{"date":"2020-02-03","close":6994.2705},{"date":"2020-02-04","close":7064.7417},{"date":"2020-02-05","close":7038.3149},{"date":"2020-02-06","close":7276.1558},{"date":"2020-02-07","close":7329.0093},{"date":"2020-02-10","close":7311.3911},{"date":"2020-02-11","close":7461.1421},{"date":"2020-02-12","close":7558.04},{"date":"2020-02-13","close":7425.9072},{"date":"2020-02-14","close":7399.48},{"date":"2020-02-17","close":7522.8057},{"date":"2020-02-18","close":7443.5249},{"date":"2020-02-19","close":7408.2896},{"date":"2020-02-20","close":7302.582},{"date":"2020-02-21","close":7073.5503},{"date":"2020-02-24","close":6694.7681},{"date":"2020-02-25","close":6738.813},{"date":"2020-02-26","close":6553.8252},{"date":"2020-02-27","close":6474.5454},{"date":"2020-02-28","close":6034.0996},{"date":"2020-03-02","close":6034.0996},{"date":"2020-03-03","close":6007.6729},{"date":"2020-03-04","close":6060.5264},{"date":"2020-03-05","close":6139.8066},{"date":"2020-03-06","close":5963.6289},{"date":"2020-03-09","close":5963.6289},{"date":"2020-03-10","close":5681.7441},{"date":"2020-03-11","close":5523.1836},{"date":"2020-03-12","close":5523.1836},{"date":"2020-03-13","close":4800.8535},{"date":"2020-03-16","close":4756.8086},{"date":"2020-03-17","close":4598.2485},{"date":"2020-03-18","close":4289.9365},{"date":"2020-03-19","close":3845.0872},{"date":"2020-03-20","close":4223.8701},{"date":"2020-03-23","close":3919.9626},{"date":"2020-03-24","close":4078.5232},{"date":"2020-03-25","close":4316.3638},{"date":"2020-03-26","close":4536.5864},{"date":"2020-03-27","close":4589.4399},{"date":"2020-03-30","close":4492.5415},{"date":"2020-03-31","close":4651.1025},{"date":"2020-04-01","close":4651.1025},{"date":"2020-04-02","close":4924.1782},{"date":"2020-04-03","close":4968.2227},{"date":"2020-04-06","close":5329.3877},{"date":"2020-04-07","close":5461.5215},{"date":"2020-04-08","close":5487.9473},{"date":"2020-04-09","close":5805.0688},{"date":"2020-04-10","close":6016.4824},{"date":"2020-04-13","close":5725.7886},{"date":"2020-04-14","close":5743.4062},{"date":"2020-04-16","close":5796.2593},{"date":"2020-04-17","close":5849.1133},{"date":"2020-04-20","close":5857.9214},{"date":"2020-04-21","close":5628.8901},{"date":"2020-04-22","close":5681.7441},{"date":"2020-04-23","close":5813.8774},{"date":"2020-04-24","close":5734.5972},{"date":"2020-04-27","close":5901.9668},{"date":"2020-04-28","close":5919.584},{"date":"2020-04-29","close":5919.584},{"date":"2020-05-04","close":5769.8325},{"date":"2020-05-06","close":5699.3618},{"date":"2020-05-07","close":5549.6104},{"date":"2020-05-08","close":5505.5659},{"date":"2020-05-11","close":5593.6548},{"date":"2020-05-12","close":5435.0947},{"date":"2020-05-13","close":5461.5215},{"date":"2020-05-14","close":5302.9604},{"date":"2020-05-15","close":5311.77},{"date":"2020-05-18","close":5373.4326},{"date":"2020-05-19","close":5593.6548},{"date":"2020-05-20","close":5567.228},{"date":"2020-05-21","close":5576.0371},{"date":"2020-05-22","close":5399.8589},{"date":"2020-05-25","close":5258.917},{"date":"2020-05-26","close":5347.0059},{"date":"2020-05-27","close":5417.4771},{"date":"2020-05-28","close":5294.1519},{"date":"2020-05-29","close":5258.917},{"date":"2020-06-01","close":5355.814},{"date":"2020-06-02","close":5452.7119},{"date":"2020-06-03","close":6227.896},{"date":"2020-06-04","close":5910.7754},{"date":"2020-06-05","close":5840.3047},{"date":"2020-06-08","close":5919.584},{"date":"2020-06-09","close":5928.3936},{"date":"2020-06-10","close":5866.731},{"date":"2020-06-11","close":5681.7441},{"date":"2020-06-12","close":5523.1836},{"date":"2020-06-15","close":5206.063},{"date":"2020-06-16","close":5338.1968},{"date":"2020-06-17","close":5223.6807},{"date":"2020-06-18","close":5285.3428},{"date":"2020-06-19","close":5276.5342},{"date":"2020-06-22","close":5170.8276},{"date":"2020-06-23","close":5179.6367},{"date":"2020-06-24","close":5214.8721},{"date":"2020-06-25","close":5065.1206},{"date":"2020-06-26","close":4959.4131},{"date":"2020-06-29","close":4906.5601},{"date":"2020-06-30","close":5012.2671},{"date":"2020-07-01","close":5021.0752},{"date":"2020-07-02","close":5109.1646},{"date":"2020-07-03","close":5126.7827},{"date":"2020-07-06","close":5170.8276},{"date":"2020-07-07","close":5153.2095},{"date":"2020-07-08","close":5162.0186},{"date":"2020-07-09","close":5153.2095},{"date":"2020-07-10","close":5135.5918},{"date":"2020-07-13","close":5223.6807},{"date":"2020-07-14","close":5223.6807},{"date":"2020-07-15","close":5355.814},{"date":"2020-07-16","close":5399.8589},{"date":"2020-07-17","close":5470.3306},{"date":"2020-07-20","close":5672.9351},{"date":"2020-07-21","close":5769.8325},{"date":"2020-07-22","close":5761.0239},{"date":"2020-07-23","close":5761.0239},{"date":"2020-07-24","close":5699.3618},{"date":"2020-07-27","close":5540.8008},{"date":"2020-07-28","close":5558.4194},{"date":"2020-07-29","close":5567.228},{"date":"2020-07-30","close":5743.4062},{"date":"2020-07-31","close":5567.228},{"date":"2020-08-03","close":5567.228},{"date":"2020-08-04","close":5849.1133},{"date":"2020-08-05","close":5893.1572},{"date":"2020-08-06","close":6324.7939},{"date":"2020-08-07","close":6130.998},{"date":"2020-08-10","close":6492.1631},{"date":"2020-08-11","close":6492.1631},{"date":"2020-08-12","close":6298.3667},{"date":"2020-08-13","close":6360.0298},{"date":"2020-08-14","close":6280.7495},{"date":"2020-08-18","close":5901.9668},{"date":"2020-08-19","close":6007.6729},{"date":"2020-08-20","close":5699.3618},{"date":"2020-08-21","close":5725.7886},{"date":"2020-08-24","close":5840.3047},{"date":"2020-08-25","close":5893.1572},{"date":"2020-08-26","close":5813.8774},{"date":"2020-08-27","close":5567.228},{"date":"2020-08-28","close":5672.9351},{"date":"2020-08-31","close":5725.7886},{"date":"2020-09-01","close":5734.5972},{"date":"2020-09-02","close":5664.1265},{"date":"2020-09-03","close":5646.5083},{"date":"2020-09-04","close":5611.2725},{"date":"2020-09-07","close":5690.5522},{"date":"2020-09-08","close":5690.5522},{"date":"2020-09-09","close":5637.6992},{"date":"2020-09-10","close":6130.998},{"date":"2020-09-11","close":6166.2339},{"date":"2020-09-14","close":6245.5142},{"date":"2020-09-15","close":6271.9414},{"date":"2020-09-16","close":6360.0298},{"date":"2020-09-17","close":6509.7812},{"date":"2020-09-18","close":6765.2397},{"date":"2020-09-21","close":6641.9146},{"date":"2020-09-22","close":6421.6919},{"date":"2020-09-23","close":6465.7363},{"date":"2020-09-24","close":6324.7939},{"date":"2020-09-25","close":6483.354},{"date":"2020-09-28","close":6597.8701},{"date":"2020-09-29","close":6703.5767},{"date":"2020-10-05","close":7751.8369},{"date":"2020-10-06","close":7381.8628},{"date":"2020-10-07","close":7381.8628},{"date":"2020-10-08","close":7417.0981},{"date":"2020-10-12","close":7293.7729},{"date":"2020-10-13","close":7152.8306},{"date":"2020-10-14","close":7240.9204},{"date":"2020-10-15","close":7188.0669},{"date":"2020-10-16","close":6844.5195},{"date":"2020-10-19","close":6959.0347},{"date":"2020-10-20","close":7443.5249},{"date":"2020-10-21","close":7399.48},{"date":"2020-10-22","close":7267.3472},{"date":"2020-10-23","close":7188.0669},{"date":"2020-10-26","close":6959.0347},{"date":"2020-10-27","close":7267.3472},{"date":"2020-10-28","close":7205.6846},{"date":"2020-10-29","close":6959.0347},{"date":"2020-10-30","close":6668.3413},{"date":"2020-11-02","close":6730.0029},{"date":"2020-11-03","close":6782.8569},{"date":"2020-11-04","close":6659.5327},{"date":"2020-11-05","close":6782.8569},{"date":"2020-11-06","close":6721.1943},{"date":"2020-11-09","close":6888.5635},{"date":"2020-11-10","close":7047.124},{"date":"2020-11-11","close":7487.5688},{"date":"2020-11-12","close":7575.6592},{"date":"2020-11-13","close":7496.3784},{"date":"2020-11-16","close":7267.3472},{"date":"2020-11-17","close":7531.6143},{"date":"2020-11-18","close":7478.7607},{"date":"2020-11-19","close":7443.5249},{"date":"2020-11-20","close":7355.4355},{"date":"2020-11-23","close":7381.8628},{"date":"2020-11-24","close":7381.8628},{"date":"2020-11-25","close":7329.0093},{"date":"2020-11-26","close":7205.6846},{"date":"2020-11-27","close":7205.6846},{"date":"2020-11-30","close":7223.3018},{"date":"2020-12-01","close":7240.9204},{"date":"2020-12-02","close":7355.4355},{"date":"2020-12-03","close":7505.1875},{"date":"2020-12-04","close":7505.1875},{"date":"2020-12-07","close":7240.9204},{"date":"2020-12-08","close":7179.2583},{"date":"2020-12-09","close":7240.9204},{"date":"2020-12-10","close":7240.9204},{"date":"2020-12-11","close":7223.3018},{"date":"2020-12-14","close":7240.9204},{"date":"2020-12-15","close":7214.4932},{"date":"2020-12-16","close":7214.4932},{"date":"2020-12-17","close":7346.627},{"date":"2020-12-18","close":7355.4355},{"date":"2020-12-21","close":7311.3911},{"date":"2020-12-22","close":7135.2129},{"date":"2020-12-23","close":7249.7285},{"date":"2020-12-24","close":7566.8491},{"date":"2020-12-28","close":7469.9517},{"date":"2020-12-29","close":7469.9517},{"date":"2020-12-30","close":8252.9463},{"date":"2021-01-04","close":8684.9443},{"date":"2021-01-05","close":8531.9443},{"date":"2021-01-06","close":8576.9443},{"date":"2021-01-07","close":8684.9443},{"date":"2021-01-08","close":8999.9424},{"date":"2021-01-11","close":9179.9404},{"date":"2021-01-12","close":8999.9424},{"date":"2021-01-13","close":8981.9414},{"date":"2021-01-14","close":8747.9424},{"date":"2021-01-15","close":8477.9443},{"date":"2021-01-18","close":8342.9453},{"date":"2021-01-19","close":9134.9414},{"date":"2021-01-20","close":9629.9375},{"date":"2021-01-21","close":10619.9316},{"date":"2021-01-22","close":10754.9297},{"date":"2021-01-25","close":10979.9277},{"date":"2021-01-26","close":10529.9326},{"date":"2021-01-27","close":10394.9326},{"date":"2021-01-28","close":10439.9326},{"date":"2021-01-29","close":9854.9355},{"date":"2021-02-01","close":10034.9355},{"date":"2021-02-02","close":9899.9355},{"date":"2021-02-03","close":11609.9238},{"date":"2021-02-04","close":11654.9248},{"date":"2021-02-05","close":11384.9258},{"date":"2021-02-08","close":10619.9316},{"date":"2021-02-09","close":10574.9316},{"date":"2021-02-10","close":10799.9297},{"date":"2021-02-15","close":10664.9307},{"date":"2021-02-16","close":10484.9326},{"date":"2021-02-17","close":10574.9316},{"date":"2021-02-18","close":10664.9307},{"date":"2021-02-19","close":10304.9336},{"date":"2021-02-22","close":10439.9326},{"date":"2021-02-23","close":10619.9316},{"date":"2021-02-24","close":9809.9375},{"date":"2021-02-25","close":9989.9355},{"date":"2021-02-26","close":9764.9375},{"date":"2021-03-02","close":9899.9355},{"date":"2021-03-03","close":9944.9355},{"date":"2021-03-04","close":9629.9375},{"date":"2021-03-05","close":9809.9375},{"date":"2021-03-08","close":9584.9375},{"date":"2021-03-09","close":9404.9404},{"date":"2021-03-10","close":9089.9404},{"date":"2021-03-11","close":9584.9375},{"date":"2021-03-12","close":9719.9375},{"date":"2021-03-15","close":9539.9385},{"date":"2021-03-16","close":9629.9375},{"date":"2021-03-17","close":9404.9404},{"date":"2021-03-18","close":9764.9375},{"date":"2021-03-19","close":10034.9355},{"date":"2021-03-22","close":10079.9355},{"date":"2021-03-23","close":9719.9375},{"date":"2021-03-24","close":9539.9385},{"date":"2021-03-25","close":9584.9375},{"date":"2021-03-26","close":9449.9395},{"date":"2021-03-29","close":9224.9404},{"date":"2021-03-30","close":9404.9404},{"date":"2021-03-31","close":9359.9395},{"date":"2021-04-01","close":9359.9395},{"date":"2021-04-02","close":9674.9375},{"date":"2021-04-05","close":9719.9375},{"date":"2021-04-06","close":9629.9375},{"date":"2021-04-07","close":9494.9385},{"date":"2021-04-08","close":9539.9385},{"date":"2021-04-09","close":9449.9395},{"date":"2021-04-12","close":9404.9404},{"date":"2021-04-13","close":9449.9395},{"date":"2021-04-14","close":9674.9375},{"date":"2021-04-15","close":9539.9385},{"date":"2021-04-16","close":9584.9375},{"date":"2021-04-19","close":9539.9385},{"date":"2021-04-20","close":9449.9395},{"date":"2021-04-21","close":9359.9395},{"date":"2021-04-22","close":9404.9404},{"date":"2021-04-23","close":9539.9385},{"date":"2021-04-26","close":9494.9385},{"date":"2021-04-27","close":9404.9404},{"date":"2021-04-28","close":9179.9404},{"date":"2021-04-29","close":9044.9414},{"date":"2021-04-30","close":8837.9424},{"date":"2021-05-03","close":8873.9424},{"date":"2021-05-04","close":8909.9424},{"date":"2021-05-06","close":9179.9404},{"date":"2021-05-07","close":9224.9404},{"date":"2021-05-10","close":9359.9395},{"date":"2021-05-11","close":9359.9395},{"date":"2021-05-12","close":9314.9395},{"date":"2021-05-13","close":9359.9395},{"date":"2021-05-14","close":9494.9385},{"date":"2021-05-17","close":9539.9385},{"date":"2021-05-18","close":10349.9336},{"date":"2021-05-20","close":10259.9336},{"date":"2021-05-21","close":10169.9346},{"date":"2021-05-24","close":10124.9346},{"date":"2021-05-25","close":10124.9346},{"date":"2021-05-26","close":9944.9355},{"date":"2021-05-27","close":9674.9375},{"date":"2021-05-28","close":10799.9297},{"date":"2021-05-31","close":11069.9268},{"date":"2021-06-01","close":11249.9268},{"date":"2021-06-02","close":11159.9277},{"date":"2021-06-03","close":11294.9268},{"date":"2021-06-04","close":11834.9229},{"date":"2021-06-07","close":11474.9248},{"date":"2021-06-08","close":11744.9229},{"date":"2021-06-09","close":11474.9248},{"date":"2021-06-10","close":11339.9248},{"date":"2021-06-11","close":11249.9268},{"date":"2021-06-14","close":11114.9277},{"date":"2021-06-15","close":11339.9248},{"date":"2021-06-16","close":10934.9287},{"date":"2021-06-17","close":11024.9277},{"date":"2021-06-18","close":11204.9268},{"date":"2021-06-21","close":10709.9307},{"date":"2021-06-22","close":11474.9248},{"date":"2021-06-23","close":11069.9268},{"date":"2021-06-24","close":11159.9277},{"date":"2021-06-25","close":11654.9248},{"date":"2021-06-28","close":11339.9248},{"date":"2021-06-29","close":11024.9277},{"date":"2021-06-30","close":11114.9277},{"date":"2021-07-01","close":10979.9277},{"date":"2021-07-02","close":10754.9297},{"date":"2021-07-05","close":10664.9307},{"date":"2021-07-06","close":10709.9307},{"date":"2021-07-07","close":10484.9326},{"date":"2021-07-08","close":10259.9336},{"date":"2021-07-09","close":9989.9355},{"date":"2021-07-12","close":10214.9336},{"date":"2021-07-13","close":10394.9326},{"date":"2021-07-14","close":10304.9336},{"date":"2021-07-15","close":10439.9326},{"date":"2021-07-16","close":10574.9316},{"date":"2021-07-19","close":10259.9336},{"date":"2021-07-20","close":10124.9346},{"date":"2021-07-21","close":10079.9355},{"date":"2021-07-22","close":10214.9336},{"date":"2021-07-23","close":10169.9346},{"date":"2021-07-26","close":9899.9355},{"date":"2021-07-27","close":10034.9355},{"date":"2021-07-28","close":9854.9355},{"date":"2021-07-29","close":9809.9375},{"date":"2021-07-30","close":9809.9375},{"date":"2021-08-02","close":9719.9375},{"date":"2021-08-03","close":9764.9375},{"date":"2021-08-04","close":9764.9375},{"date":"2021-08-05","close":9899.9355},{"date":"2021-08-06","close":9854.9355},{"date":"2021-08-09","close":9989.9355},{"date":"2021-08-10","close":9854.9355},{"date":"2021-08-11","close":9719.9375},{"date":"2021-08-12","close":9854.9355},{"date":"2021-08-13","close":9629.9375},{"date":"2021-08-17","close":9404.9404},{"date":"2021-08-18","close":9494.9385},{"date":"2021-08-19","close":9134.9414},{"date":"2021-08-20","close":8999.9424},{"date":"2021-08-23","close":9224.9404},{"date":"2021-08-24","close":9494.9385},{"date":"2021-08-25","close":9359.9395},{"date":"2021-08-26","close":9539.9385},{"date":"2021-08-27","close":9584.9375},{"date":"2021-08-30","close":9719.9375},{"date":"2021-08-31","close":9719.9375},{"date":"2021-09-01","close":9719.9375},{"date":"2021-09-02","close":9674.9375},{"date":"2021-09-03","close":9719.9375},{"date":"2021-09-06","close":9719.9375},{"date":"2021-09-07","close":9584.9375},{"date":"2021-09-08","close":9584.9375},{"date":"2021-09-09","close":9404.9404},{"date":"2021-09-10","close":9404.9404},{"date":"2021-09-13","close":9314.9395},{"date":"2021-09-14","close":9404.9404},{"date":"2021-09-15","close":9359.9395},{"date":"2021-09-16","close":9269.9404},{"date":"2021-09-17","close":9314.9395},{"date":"2021-09-23","close":9179.9404},{"date":"2021-09-24","close":9089.9404},{"date":"2021-09-27","close":9134.9414},{"date":"2021-09-28","close":8963.9424},{"date":"2021-09-29","close":9539.9385},{"date":"2021-09-30","close":10214.9336},{"date":"2021-10-01","close":9314.9395},{"date":"2021-10-05","close":9044.9414},{"date":"2021-10-06","close":9269.9404},{"date":"2021-10-07","close":9314.9395},{"date":"2021-10-08","close":9989.9355},{"date":"2021-10-12","close":10889.9297},{"date":"2021-10-13","close":10889.9297},{"date":"2021-10-14","close":10934.9287},{"date":"2021-10-15","close":10484.9326},{"date":"2021-10-18","close":10709.9307},{"date":"2021-10-19","close":10439.9326},{"date":"2021-10-20","close":10394.9326},{"date":"2021-10-21","close":10169.9346},{"date":"2021-10-22","close":9989.9355},{"date":"2021-10-25","close":10304.9336},{"date":"2021-10-26","close":10304.9336},{"date":"2021-10-27","close":10214.9336},{"date":"2021-10-28","close":9989.9355},{"date":"2021-10-29","close":9944.9355},{"date":"2021-11-01","close":10574.9316},{"date":"2021-11-02","close":10529.9326},{"date":"2021-11-03","close":10799.9297},{"date":"2021-11-04","close":10574.9316},{"date":"2021-11-05","close":10529.9326},{"date":"2021-11-08","close":10439.9326},{"date":"2021-11-09","close":10259.9336},{"date":"2021-11-10","close":9629.9375},{"date":"2021-11-11","close":9404.9404},{"date":"2021-11-12","close":9764.9375},{"date":"2021-11-15","close":9764.9375},{"date":"2021-11-16","close":9494.9385},{"date":"2021-11-17","close":9224.9404},{"date":"2021-11-18","close":9269.9404},{"date":"2021-11-19","close":9224.9404},{"date":"2021-11-22","close":9674.9375},{"date":"2021-11-23","close":9359.9395},{"date":"2021-11-24","close":9404.9404},{"date":"2021-11-25","close":9269.9404},{"date":"2021-11-26","close":9089.9404},{"date":"2021-11-29","close":8783.9434},{"date":"2021-11-30","close":8315.9463},{"date":"2021-12-01","close":8468.9453},{"date":"2021-12-02","close":8531.9443},{"date":"2021-12-03","close":8792.9424},{"date":"2021-12-06","close":8792.9424},{"date":"2021-12-07","close":8864.9434},{"date":"2021-12-08","close":8774.9424},{"date":"2021-12-09","close":8774.9424},{"date":"2021-12-10","close":8657.9434},{"date":"2021-12-13","close":8909.9424},{"date":"2021-12-14","close":8747.9424},{"date":"2021-12-15","close":8702.9424},{"date":"2021-12-16","close":8702.9424},{"date":"2021-12-17","close":8711.9434},{"date":"2021-12-20","close":8531.9443},{"date":"2021-12-21","close":8531.9443},{"date":"2021-12-22","close":8612.9443},{"date":"2021-12-23","close":8621.9443},{"date":"2021-12-24","close":9269.9404},{"date":"2021-12-27","close":9134.9414},{"date":"2021-12-28","close":9494.9385},{"date":"2021-12-29","close":9568.1885},{"date":"2021-12-30","close":9247.7217},{"date":"2022-01-03","close":10200.0},{"date":"2022-01-04","close":9659.749},{"date":"2022-01-05","close":9522.4072},{"date":"2022-01-06","close":9339.2832},{"date":"2022-01-07","close":9430.8457},{"date":"2022-01-10","close":9156.1611},{"date":"2022-01-11","close":9009.6621},{"date":"2022-01-12","close":9247.7217},{"date":"2022-01-13","close":9201.9414},{"date":"2022-01-14","close":9082.9111},{"date":"2022-01-17","close":8890.6318},{"date":"2022-01-18","close":8716.6641},{"date":"2022-01-19","close":8542.6973},{"date":"2022-01-20","close":8606.791},{"date":"2022-01-21","close":8423.668},{"date":"2022-01-24","close":8194.7637},{"date":"2022-01-25","close":8011.6406},{"date":"2022-01-26","close":8011.6406},{"date":"2022-01-27","close":8020.7964},{"date":"2022-01-28","close":8277.1689},{"date":"2022-02-03","close":8377.8867},{"date":"2022-02-04","close":8478.6045},{"date":"2022-02-07","close":8377.8867},{"date":"2022-02-08","close":8377.8867},{"date":"2022-02-09","close":8377.8867},{"date":"2022-02-10","close":8597.6348},{"date":"2022-02-11","close":8368.7305},{"date":"2022-02-14","close":8121.5137},{"date":"2022-02-15","close":7993.3276},{"date":"2022-02-16","close":8167.2944},{"date":"2022-02-17","close":8231.3887},{"date":"2022-02-18","close":8240.5439},{"date":"2022-02-21","close":8240.5439},{"date":"2022-02-22","close":8240.5439},{"date":"2022-02-23","close":8240.5439},{"date":"2022-02-24","close":8094.0454},{"date":"2022-02-25","close":8066.5776},{"date":"2022-02-28","close":8066.5776},{"date":"2022-03-02","close":8075.7324},{"date":"2022-03-03","close":8148.9824},{"date":"2022-03-04","close":8148.9824},{"date":"2022-03-07","close":7874.2979},{"date":"2022-03-08","close":7727.7988},{"date":"2022-03-10","close":7727.7988},{"date":"2022-03-11","close":7746.1113},{"date":"2022-03-14","close":7553.8325},{"date":"2022-03-15","close":7553.8325},{"date":"2022-03-16","close":7672.8628},{"date":"2022-03-17","close":7920.0786},{"date":"2022-03-18","close":8158.1392},{"date":"2022-03-21","close":8158.1392},{"date":"2022-03-22","close":8268.0117},{"date":"2022-03-23","close":8240.5439},{"date":"2022-03-24","close":8231.3887},{"date":"2022-03-25","close":8231.3887},{"date":"2022-03-28","close":8130.6704},{"date":"2022-03-29","close":8304.6367},{"date":"2022-03-30","close":8377.8867},{"date":"2022-03-31","close":8313.793},{"date":"2022-04-01","close":8304.6367},{"date":"2022-04-04","close":8286.3252},{"date":"2022-04-05","close":8304.6367},{"date":"2022-04-06","close":8313.793},{"date":"2022-04-07","close":8185.6074},{"date":"2022-04-08","close":8130.6704},{"date":"2022-04-11","close":8158.1392},{"date":"2022-04-12","close":8277.1689},{"date":"2022-04-13","close":8322.9502},{"date":"2022-04-14","close":8377.8867},{"date":"2022-04-15","close":8313.793},{"date":"2022-04-18","close":8286.3252},{"date":"2022-04-19","close":8341.2617},{"date":"2022-04-20","close":8469.4492},{"date":"2022-04-21","close":8478.6045},{"date":"2022-04-22","close":8469.4492},{"date":"2022-04-25","close":8286.3252},{"date":"2022-04-26","close":8359.5742},{"date":"2022-04-27","close":8313.793},{"date":"2022-04-28","close":8277.1689},{"date":"2022-04-29","close":8359.5742},{"date":"2022-05-02","close":8588.4775},{"date":"2022-05-03","close":8414.5107},{"date":"2022-05-04","close":8441.9785},{"date":"2022-05-06","close":8322.9502},{"date":"2022-05-09","close":8930.0},{"date":"2022-05-10","close":8130.6704},{"date":"2022-05-11","close":8148.9824},{"date":"2022-05-12","close":8277.1689},{"date":"2022-05-13","close":8313.793},{"date":"2022-05-16","close":8322.9502},{"date":"2022-05-17","close":8240.5439},{"date":"2022-05-18","close":8368.7305},{"date":"2022-05-19","close":8341.2617},{"date":"2022-05-20","close":8377.8867},{"date":"2022-05-23","close":8423.668},{"date":"2022-05-24","close":8313.793},{"date":"2022-05-25","close":8139.8262},{"date":"2022-05-26","close":8066.5776},{"date":"2022-05-27","close":8075.7324},{"date":"2022-05-30","close":8148.9824},{"date":"2022-05-31","close":8194.7637},{"date":"2022-06-02","close":8240.5439},{"date":"2022-06-03","close":8240.5439},{"date":"2022-06-07","close":8112.3584},{"date":"2022-06-08","close":8103.2026},{"date":"2022-06-09","close":7975.0156},{"date":"2022-06-10","close":7929.2344},{"date":"2022-06-13","close":7581.3008},{"date":"2022-06-14","close":7379.8657},{"date":"2022-06-15","close":7251.6787},{"date":"2022-06-16","close":7233.3667},{"date":"2022-06-17","close":7526.3638},{"date":"2022-06-20","close":7150.9614},{"date":"2022-06-21","close":7187.5859},{"date":"2022-06-22","close":6775.5586},{"date":"2022-06-23","close":6363.5312},{"date":"2022-06-24","close":6647.3726},{"date":"2022-06-27","close":7187.5859},{"date":"2022-06-28","close":7224.2104},{"date":"2022-06-29","close":7132.6484},{"date":"2022-06-30","close":6940.3696},{"date":"2022-07-01","close":6665.6846},{"date":"2022-07-04","close":6473.4048},{"date":"2022-07-05","close":6592.4351},{"date":"2022-07-06","close":6482.5615},{"date":"2022-07-07","close":6528.3423},{"date":"2022-07-08","close":6555.811},{"date":"2022-07-11","close":6949.5254},{"date":"2022-07-12","close":6720.6221},{"date":"2022-07-13","close":6885.4321},{"date":"2022-07-14","close":6995.3062},{"date":"2022-07-15","close":6848.8081},{"date":"2022-07-18","close":6912.9009},{"date":"2022-07-19","close":7004.4624},{"date":"2022-07-20","close":7050.2437},{"date":"2022-07-21","close":7105.1807},{"date":"2022-07-22","close":7160.1172},{"date":"2022-07-25","close":7251.6787},{"date":"2022-07-26","close":7242.5229},{"date":"2022-07-27","close":7196.7422},{"date":"2022-07-28","close":7114.3364},{"date":"2022-07-29","close":7187.5859},{"date":"2022-08-01","close":7187.5859},{"date":"2022-08-02","close":7187.5859},{"date":"2022-08-03","close":7233.3667},{"date":"2022-08-04","close":6986.1504},{"date":"2022-08-05","close":6793.8711},{"date":"2022-08-08","close":6638.2163},{"date":"2022-08-09","close":6519.186},{"date":"2022-08-10","close":6500.874},{"date":"2022-08-11","close":6610.7476},{"date":"2022-08-12","close":6693.1533},{"date":"2022-08-16","close":6775.5586},{"date":"2022-08-17","close":6775.5586},{"date":"2022-08-18","close":6638.2163},{"date":"2022-08-19","close":6592.4351},{"date":"2022-08-22","close":6473.4048},{"date":"2022-08-23","close":6409.312},{"date":"2022-08-24","close":6436.7808},{"date":"2022-08-25","close":6528.3423},{"date":"2022-08-26","close":6427.6245},{"date":"2022-08-29","close":6207.8765},{"date":"2022-08-30","close":6299.438},{"date":"2022-08-31","close":6299.438},{"date":"2022-09-01","close":6189.5645},{"date":"2022-09-02","close":6180.4077},{"date":"2022-09-05","close":6134.627},{"date":"2022-09-06","close":6464.2495},{"date":"2022-09-07","close":6473.4048},{"date":"2022-09-08","close":6372.6875},{"date":"2022-09-13","close":6564.9668},{"date":"2022-09-14","close":6482.5615},{"date":"2022-09-15","close":6482.5615},{"date":"2022-09-16","close":6647.3726},{"date":"2022-09-19","close":6555.811},{"date":"2022-09-20","close":6629.0601},{"date":"2022-09-21","close":6583.2793},{"date":"2022-09-22","close":6409.312},{"date":"2022-09-23","close":6308.5947},{"date":"2022-09-26","close":5832.4746},{"date":"2022-09-27","close":5704.2876},{"date":"2022-09-28","close":5411.2905},{"date":"2022-09-29","close":5338.041},{"date":"2022-09-30","close":5301.417},{"date":"2022-10-04","close":5585.2573},{"date":"2022-10-05","close":5530.3208},{"date":"2022-10-06","close":5512.0083},{"date":"2022-10-07","close":5484.54},{"date":"2022-10-11","close":5191.543},{"date":"2022-10-12","close":5228.1675},{"date":"2022-10-13","close":5173.231},{"date":"2022-10-14","close":5292.2603},{"date":"2022-10-17","close":5411.2905},{"date":"2022-10-18","close":5493.6958},{"date":"2022-10-19","close":5594.4141},{"date":"2022-10-20","close":5466.228},{"date":"2022-10-21","close":5438.7593},{"date":"2022-10-24","close":5502.8525},{"date":"2022-10-25","close":5539.4771},{"date":"2022-10-26","close":5457.0718},{"date":"2022-10-27","close":5548.6328},{"date":"2022-10-28","close":5502.8525},{"date":"2022-10-31","close":5585.2573},{"date":"2022-11-01","close":5649.3511},{"date":"2022-11-02","close":5631.0381},{"date":"2022-11-03","close":5539.4771},{"date":"2022-11-04","close":5557.7896},{"date":"2022-11-07","close":5640.1948},{"date":"2022-11-08","close":5722.6001},{"date":"2022-11-09","close":5832.4746},{"date":"2022-11-10","close":5887.4106},{"date":"2022-11-11","close":5924.0356},{"date":"2022-11-14","close":6134.627},{"date":"2022-11-15","close":6345.2192},{"date":"2022-11-16","close":6400.1562},{"date":"2022-11-17","close":6317.7505},{"date":"2022-11-18","close":6363.5312},{"date":"2022-11-21","close":6308.5947},{"date":"2022-11-22","close":6271.9697},{"date":"2022-11-23","close":6308.5947},{"date":"2022-11-24","close":6308.5947},{"date":"2022-11-25","close":6500.874},{"date":"2022-11-28","close":6391.0},{"date":"2022-11-29","close":6354.3755},{"date":"2022-11-30","close":6519.186},{"date":"2022-12-01","close":6629.0601},{"date":"2022-12-02","close":6619.9038},{"date":"2022-12-05","close":6574.123},{"date":"2022-12-06","close":6464.2495},{"date":"2022-12-07","close":6510.0298},{"date":"2022-12-08","close":6656.5283},{"date":"2022-12-09","close":6839.6514},{"date":"2022-12-12","close":6830.4961},{"date":"2022-12-13","close":6775.5586},{"date":"2022-12-14","close":6519.186},{"date":"2022-12-15","close":6601.5918},{"date":"2022-12-16","close":6766.4023},{"date":"2022-12-19","close":6839.6514},{"date":"2022-12-20","close":6912.9009},{"date":"2022-12-21","close":6683.9971},{"date":"2022-12-22","close":6656.5283},{"date":"2022-12-23","close":6510.0298},{"date":"2022-12-26","close":6629.0601},{"date":"2022-12-27","close":6583.2793},{"date":"2022-12-28","close":6583.2793},{"date":"2022-12-29","close":6630.3701},{"date":"2023-01-02","close":6526.7705},{"date":"2023-01-03","close":6404.3345},{"date":"2023-01-04","close":6602.1157},{"date":"2023-01-05","close":6583.2793},{"date":"2023-01-06","close":6611.5337},{"date":"2023-01-09","close":6809.3145},{"date":"2023-01-10","close":6743.3877},{"date":"2023-01-11","close":6733.9692},{"date":"2023-01-12","close":6828.1509},{"date":"2023-01-13","close":6818.7329},{"date":"2023-01-16","close":6771.6421},{"date":"2023-01-17","close":6649.2065},{"date":"2023-01-18","close":6555.0249},{"date":"2023-01-19","close":6489.0981},{"date":"2023-01-20","close":6498.5161},{"date":"2023-01-25","close":6498.5161},{"date":"2023-01-26","close":6611.5337},{"date":"2023-01-27","close":6752.8057},{"date":"2023-01-30","close":6630.3701},{"date":"2023-01-31","close":6790.4785},{"date":"2023-02-01","close":6837.5693},{"date":"2023-02-02","close":6875.2417},{"date":"2023-02-03","close":6941.1685},{"date":"2023-02-06","close":6865.8237},{"date":"2023-02-07","close":6875.2417},{"date":"2023-02-08","close":6922.332},{"date":"2023-02-09","close":6828.1509},{"date":"2023-02-10","close":6828.1509},{"date":"2023-02-13","close":6799.8965},{"date":"2023-02-14","close":6771.6421},{"date":"2023-02-15","close":6677.4609},{"date":"2023-02-16","close":6809.3145},{"date":"2023-02-17","close":6931.7505},{"date":"2023-02-20","close":6988.2593},{"date":"2023-02-21","close":6988.2593},{"date":"2023-02-22","close":6922.332},{"date":"2023-02-23","close":6922.332},{"date":"2023-02-24","close":6960.0049},{"date":"2023-02-27","close":6978.8413},{"date":"2023-02-28","close":6960.0049},{"date":"2023-03-02","close":7035.3496},{"date":"2023-03-03","close":7035.3496},{"date":"2023-03-06","close":7054.1865},{"date":"2023-03-07","close":7044.7681},{"date":"2023-03-08","close":7016.5137},{"date":"2023-03-09","close":7204.8765},{"date":"2023-03-10","close":7289.6396},{"date":"2023-03-13","close":7299.0576},{"date":"2023-03-14","close":6960.0049},{"date":"2023-03-15","close":7157.7856},{"date":"2023-03-16","close":7082.4404},{"date":"2023-03-17","close":7138.9497},{"date":"2023-03-20","close":6941.1685},{"date":"2023-03-21","close":6988.2593},{"date":"2023-03-22","close":7025.9321},{"date":"2023-03-23","close":7016.5137},{"date":"2023-03-24","close":6960.0049},{"date":"2023-03-27","close":6799.8965},{"date":"2023-03-28","close":6856.4053},{"date":"2023-03-29","close":6978.8413},{"date":"2023-03-30","close":7054.1865},{"date":"2023-03-31","close":7129.5312},{"date":"2023-04-03","close":7204.8765},{"date":"2023-04-04","close":7242.5488},{"date":"2023-04-05","close":7317.894},{"date":"2023-04-06","close":7110.6948},{"date":"2023-04-07","close":7091.8589},{"date":"2023-04-10","close":7007.0957},{"date":"2023-04-11","close":7440.3301},{"date":"2023-04-12","close":7892.4009},{"date":"2023-04-13","close":8024.2544},{"date":"2023-04-14","close":7939.4912},{"date":"2023-04-17","close":7826.4736},{"date":"2023-04-18","close":7656.9473},{"date":"2023-04-19","close":7751.1284},{"date":"2023-04-20","close":7628.6929},{"date":"2023-04-21","close":7506.2568},{"date":"2023-04-24","close":7930.0732},{"date":"2023-04-25","close":7854.728},{"date":"2023-04-26","close":8052.5088},{"date":"2023-04-27","close":8184.3633},{"date":"2023-04-28","close":8061.9272},{"date":"2023-05-02","close":8099.5996},{"date":"2023-05-03","close":8118.436},{"date":"2023-05-04","close":7911.2368},{"date":"2023-05-08","close":8222.0352},{"date":"2023-05-09","close":8137.2725},{"date":"2023-05-10","close":8391.5625},{"date":"2023-05-11","close":8532.834},{"date":"2023-05-12","close":8928.3955},{"date":"2023-05-15","close":9192.1045},{"date":"2023-05-16","close":9192.1045},{"date":"2023-05-17","close":9889.0469},{"date":"2023-05-18","close":9879.6279},{"date":"2023-05-19","close":9889.0469},{"date":"2023-05-22","close":9672.4287},{"date":"2023-05-23","close":9926.7188},{"date":"2023-05-24","close":10520.0615},{"date":"2023-05-25","close":10105.6631},{"date":"2023-05-26","close":10124.5},{"date":"2023-05-30","close":9936.1367},{"date":"2023-05-31","close":9907.8818},{"date":"2023-06-01","close":9766.6104},{"date":"2023-06-02","close":9954.9727},{"date":"2023-06-05","close":10152.7539},{"date":"2023-06-07","close":9870.21},{"date":"2023-06-08","close":10067.9912},{"date":"2023-06-09","close":10115.082},{"date":"2023-06-12","close":9832.5371},{"date":"2023-06-13","close":10039.7363},{"date":"2023-06-14","close":9851.373},{"date":"2023-06-15","close":9663.0107},{"date":"2023-06-16","close":9653.5928},{"date":"2023-06-19","close":9540.5752},{"date":"2023-06-20","close":9408.7207},{"date":"2023-06-21","close":9653.5928},{"date":"2023-06-22","close":9465.2305},{"date":"2023-06-23","close":9380.4668},{"date":"2023-06-26","close":9578.2471},{"date":"2023-06-27","close":9710.1016},{"date":"2023-06-28","close":9606.502},{"date":"2023-06-29","close":9568.8301},{"date":"2023-06-30","close":9889.0469},{"date":"2023-07-03","close":9898.4639},{"date":"2023-07-04","close":10096.2451},{"date":"2023-07-05","close":10077.4092},{"date":"2023-07-06","close":10689.5879},{"date":"2023-07-07","close":10152.7539},{"date":"2023-07-10","close":10246.9355},{"date":"2023-07-11","close":10378.7891},{"date":"2023-07-12","close":10482.3887},{"date":"2023-07-13","close":10482.3887},{"date":"2023-07-14","close":10444.7168},{"date":"2023-07-17","close":10171.5908},{"date":"2023-07-18","close":10077.4092},{"date":"2023-07-19","close":10482.3887},{"date":"2023-07-20","close":10378.7891},{"date":"2023-07-21","close":10548.3164},{"date":"2023-07-24","close":10294.0264},{"date":"2023-07-25","close":10133.917},{"date":"2023-07-26","close":9954.9727},{"date":"2023-07-27","close":9841.9561},{"date":"2023-07-28","close":9889.0469},{"date":"2023-07-31","close":9954.9727},{"date":"2023-08-01","close":10011.4814},{"date":"2023-08-02","close":9408.7207},{"date":"2023-08-03","close":9248.6123},{"date":"2023-08-04","close":9314.54},{"date":"2023-08-07","close":8862.4697},{"date":"2023-08-08","close":8692.9424},{"date":"2023-08-09","close":8787.124},{"date":"2023-08-10","close":8608.1787},{"date":"2023-08-11","close":8777.7051},{"date":"2023-08-14","close":8853.0508},{"date":"2023-08-16","close":8853.0508},{"date":"2023-08-17","close":8834.2139},{"date":"2023-08-18","close":8862.4697},{"date":"2023-08-21","close":8862.4697},{"date":"2023-08-22","close":8862.4697},{"date":"2023-08-23","close":8730.6143},{"date":"2023-08-24","close":8608.1787},{"date":"2023-08-25","close":8429.2344},{"date":"2023-08-28","close":8579.9248},{"date":"2023-08-29","close":8740.0332},{"date":"2023-08-30","close":9022.5771},{"date":"2023-08-31","close":9182.6855},{"date":"2023-09-01","close":9079.0859},{"date":"2023-09-04","close":8843.6328},{"date":"2023-09-05","close":8495.1611},{"date":"2023-09-06","close":8278.5439},{"date":"2023-09-07","close":8061.9272},{"date":"2023-09-08","close":8061.9272},{"date":"2023-09-11","close":8071.3452},{"date":"2023-09-12","close":8118.436},{"date":"2023-09-13","close":8419.8164},{"date":"2023-09-14","close":8438.6533},{"date":"2023-09-15","close":8636.4336},{"date":"2023-09-18","close":8834.2139},{"date":"2023-09-19","close":8824.7959},{"date":"2023-09-20","close":8937.8145},{"date":"2023-09-21","close":8683.5234},{"date":"2023-09-22","close":8683.5234},{"date":"2023-09-25","close":9060.249},{"date":"2023-09-26","close":9107.3398},{"date":"2023-09-27","close":9173.2676},{"date":"2023-10-04","close":9079.0859},{"date":"2023-10-05","close":8984.9043},{"date":"2023-10-06","close":8966.0684},{"date":"2023-10-10","close":8711.7793},{"date":"2023-10-11","close":9022.5771},{"date":"2023-10-12","close":9107.3398},{"date":"2023-10-13","close":9013.1592},{"date":"2023-10-16","close":9003.7412},{"date":"2023-10-17","close":9116.7588},{"date":"2023-10-18","close":9371.0488},{"date":"2023-10-19","close":9210.9395},{"date":"2023-10-20","close":8918.9775},{"date":"2023-10-23","close":9135.5947},{"date":"2023-10-24","close":9126.1768},{"date":"2023-10-25","close":8956.6504},{"date":"2023-10-26","close":8419.8164},{"date":"2023-10-27","close":8692.9424},{"date":"2023-10-30","close":8617.5977},{"date":"2023-10-31","close":8466.9072},{"date":"2023-11-01","close":8466.9072},{"date":"2023-11-02","close":8881.3047},{"date":"2023-11-03","close":8758.8691},{"date":"2023-11-06","close":9060.249},{"date":"2023-11-07","close":8975.4863},{"date":"2023-11-08","close":8768.2881},{"date":"2023-11-09","close":8740.0332},{"date":"2023-11-10","close":8730.6143},{"date":"2023-11-13","close":8900.1416},{"date":"2023-11-14","close":8749.4512},{"date":"2023-11-15","close":8937.8145},{"date":"2023-11-16","close":9097.9229},{"date":"2023-11-17","close":8947.2324},{"date":"2023-11-20","close":9126.1768},{"date":"2023-11-21","close":9069.668},{"date":"2023-11-22","close":9041.4141},{"date":"2023-11-23","close":9022.5771},{"date":"2023-11-24","close":8956.6504},{"date":"2023-11-27","close":8853.0508},{"date":"2023-11-28","close":8711.7793},{"date":"2023-11-29","close":8664.6885},{"date":"2023-11-30","close":8561.0889},{"date":"2023-12-01","close":8532.834},{"date":"2023-12-04","close":8551.6699},{"date":"2023-12-05","close":8438.6533},{"date":"2023-12-06","close":8372.7256},{"date":"2023-12-07","close":8325.6348},{"date":"2023-12-08","close":8476.3252},{"date":"2023-12-11","close":8485.7441},{"date":"2023-12-12","close":8410.3984},{"date":"2023-12-13","close":8382.1436},{"date":"2023-12-14","close":8372.7256},{"date":"2023-12-15","close":8495.1611},{"date":"2023-12-18","close":8598.7607},{"date":"2023-12-19","close":8664.6885},{"date":"2023-12-20","close":9220.3584},{"date":"2023-12-21","close":9220.3584},{"date":"2023-12-22","close":9323.958},{"date":"2023-12-26","close":9239.1953},{"date":"2023-12-27","close":9480.8057},{"date":"2023-12-28","close":9616.1074},{"date":"2024-01-02","close":9751.4092},{"date":"2024-01-03","close":9529.127},{"date":"2024-01-04","close":9500.1338},{"date":"2024-01-05","close":9335.8389},{"date":"2024-01-08","close":9345.5029},{"date":"2024-01-09","close":9277.8525},{"date":"2024-01-10","close":9287.5166},{"date":"2024-01-11","close":9490.4697},{"date":"2024-01-12","close":9422.8184},{"date":"2024-01-15","close":9374.4961},{"date":"2024-01-16","close":9306.8457},{"date":"2024-01-17","close":8968.5908},{"date":"2024-01-18","close":8978.2549},{"date":"2024-01-19","close":9132.8857},{"date":"2024-01-22","close":9142.5498},{"date":"2024-01-23","close":9335.8389},{"date":"2024-01-24","close":9229.5303},{"date":"2024-01-25","close":9413.1543},{"date":"2024-01-26","close":9403.4902},{"date":"2024-01-29","close":9509.7988},{"date":"2024-01-30","close":9519.4629},{"date":"2024-01-31","close":9645.1006},{"date":"2024-02-01","close":10147.6514},{"date":"2024-02-02","close":12167.5166},{"date":"2024-02-05","close":12254.4961},{"date":"2024-02-06","close":11587.6514},{"date":"2024-02-07","close":12099.8652},{"date":"2024-02-08","close":12099.8652},{"date":"2024-02-13","close":11974.2285},{"date":"2024-02-14","close":11887.248},{"date":"2024-02-15","close":11858.2549},{"date":"2024-02-16","close":12882.6846},{"date":"2024-02-19","close":11993.5566},{"date":"2024-02-20","close":11848.5908},{"date":"2024-02-21","close":11597.3154},{"date":"2024-02-22","close":11558.6572},{"date":"2024-02-23","close":11780.9395},{"date":"2024-02-26","close":11404.0264},{"date":"2024-02-27","close":11268.7246},{"date":"2024-02-28","close":11288.0537},{"date":"2024-02-29","close":11326.7109},{"date":"2024-03-04","close":11568.3223},{"date":"2024-03-05","close":11201.0732},{"date":"2024-03-06","close":11577.9863},{"date":"2024-03-07","close":11056.1074},{"date":"2024-03-08","close":10998.1211},{"date":"2024-03-11","close":10872.4834},{"date":"2024-03-12","close":10959.4629},{"date":"2024-03-13","close":10891.8115},{"date":"2024-03-14","close":11210.7383},{"date":"2024-03-15","close":10978.792},{"date":"2024-03-18","close":11017.4492},{"date":"2024-03-19","close":10824.1611},{"date":"2024-03-20","close":10717.8525},{"date":"2024-03-21","close":10853.1543},{"date":"2024-03-22","close":10824.1611},{"date":"2024-03-25","close":10640.5371},{"date":"2024-03-26","close":10650.2012},{"date":"2024-03-27","close":10717.8525},{"date":"2024-03-28","close":10717.8525},{"date":"2024-03-29","close":10737.1807},{"date":"2024-04-01","close":10717.8525},{"date":"2024-04-02","close":10659.8652},{"date":"2024-04-03","close":10495.5703},{"date":"2024-04-04","close":10485.9062},{"date":"2024-04-05","close":10495.5703},{"date":"2024-04-08","close":10437.584},{"date":"2024-04-09","close":10427.9189},{"date":"2024-04-11","close":10321.6104},{"date":"2024-04-12","close":10331.2754},{"date":"2024-04-15","close":10263.624},{"date":"2024-04-16","close":10244.2949},{"date":"2024-04-17","close":10108.9932},{"date":"2024-04-18","close":10118.6572},{"date":"2024-04-19","close":10263.624},{"date":"2024-04-22","close":10408.5908},{"date":"2024-04-23","close":10872.4834},{"date":"2024-04-24","close":10814.4961},{"date":"2024-04-25","close":10795.168},{"date":"2024-04-26","close":10669.5303},{"date":"2024-04-29","close":10746.8457},{"date":"2024-04-30","close":10882.1475},{"date":"2024-05-02","close":10650.2012},{"date":"2024-05-03","close":10630.8721},{"date":"2024-05-07","close":10582.5498},{"date":"2024-05-08","close":10669.5303},{"date":"2024-05-09","close":10601.8789},{"date":"2024-05-10","close":10505.2344},{"date":"2024-05-13","close":10601.8789},{"date":"2024-05-14","close":10601.8789},{"date":"2024-05-16","close":10698.5234},{"date":"2024-05-17","close":11056.1074},{"date":"2024-05-20","close":11404.0264},{"date":"2024-05-21","close":11993.5566},{"date":"2024-05-22","close":11838.9258},{"date":"2024-05-23","close":12196.5098},{"date":"2024-05-24","close":12070.8721},{"date":"2024-05-27","close":12051.5439},{"date":"2024-05-28","close":12012.8857},{"date":"2024-05-29","close":11945.2344},{"date":"2024-05-30","close":11935.5703},{"date":"2024-05-31","close":11693.96},{"date":"2024-06-03","close":11954.8994},{"date":"2024-06-04","close":11916.2412},{"date":"2024-06-05","close":12157.8525},{"date":"2024-06-07","close":12873.0195},{"date":"2024-06-10","close":12979.3291},{"date":"2024-06-11","close":12689.3955},{"date":"2024-06-12","close":12728.0537},{"date":"2024-06-13","close":13240.2686},{"date":"2024-06-14","close":12921.3418},{"date":"2024-06-17","close":13211.2754},{"date":"2024-06-18","close":13510.8721},{"date":"2024-06-19","close":13568.8594},{"date":"2024-06-20","close":13423.8926},{"date":"2024-06-21","close":12998.6572},{"date":"2024-06-24","close":12786.04},{"date":"2024-06-25","close":13433.5566},{"date":"2024-06-26","close":13655.8389},{"date":"2024-06-27","close":13510.8721},{"date":"2024-06-28","close":12960.0},{"date":"2024-07-01","close":12660.4023},{"date":"2024-07-02","close":12351.1406},{"date":"2024-07-03","close":12061.208},{"date":"2024-07-04","close":12061.208},{"date":"2024-07-05","close":12051.5439},{"date":"2024-07-08","close":12128.8594},{"date":"2024-07-09","close":12157.8525},{"date":"2024-07-10","close":11916.2412},{"date":"2024-07-11","close":11693.96},{"date":"2024-07-12","close":11577.9863},{"date":"2024-07-15","close":11597.3154},{"date":"2024-07-16","close":11964.5635},{"date":"2024-07-17","close":11471.6777},{"date":"2024-07-18","close":11075.4365},{"date":"2024-07-19","close":11056.1074},{"date":"2024-07-22","close":10949.7988},{"date":"2024-07-23","close":11017.4492},{"date":"2024-07-24","close":11094.7646},{"date":"2024-07-25","close":11017.4492},{"date":"2024-07-26","close":11036.7783},{"date":"2024-07-29","close":11404.0264},{"date":"2024-07-30","close":11404.0264},{"date":"2024-07-31","close":11471.6777},{"date":"2024-08-01","close":11481.3418},{"date":"2024-08-02","close":10882.1475},{"date":"2024-08-05","close":9480.8057},{"date":"2024-08-06","close":9896.376},{"date":"2024-08-07","close":10089.6641},{"date":"2024-08-08","close":9886.7109},{"date":"2024-08-09","close":10437.584},{"date":"2024-08-12","close":10920.8057},{"date":"2024-08-13","close":11181.7451},{"date":"2024-08-14","close":10688.8594},{"date":"2024-08-16","close":10476.2412},{"date":"2024-08-19","close":10369.9326},{"date":"2024-08-20","close":10505.2344},{"date":"2024-08-21","close":10505.2344},{"date":"2024-08-22","close":10369.9326},{"date":"2024-08-23","close":10398.9258},{"date":"2024-08-26","close":10340.9395},{"date":"2024-08-27","close":10311.9463},{"date":"2024-08-28","close":10147.6514},{"date":"2024-08-29","close":9915.7051},{"date":"2024-08-30","close":9886.7109},{"date":"2024-09-02","close":9703.0869},{"date":"2024-09-03","close":9722.416},{"date":"2024-09-04","close":9606.4424},{"date":"2024-09-05","close":9567.7852},{"date":"2024-09-06","close":9471.1406},{"date":"2024-09-09","close":9712.752},{"date":"2024-09-10","close":9471.1406},{"date":"2024-09-11","close":9384.1611},{"date":"2024-09-12","close":9432.4834},{"date":"2024-09-13","close":9712.752},{"date":"2024-09-19","close":9606.4424},{"date":"2024-09-20","close":9712.752},{"date":"2024-09-23","close":9616.1074},{"date":"2024-09-24","close":9732.0801},{"date":"2024-09-25","close":9654.7646},{"date":"2024-09-26","close":9828.7246},{"date":"2024-09-27","close":9799.7314},{"date":"2024-09-30","close":9674.0938},{"date":"2024-10-02","close":9529.127},{"date":"2024-10-04","close":9635.4365},{"date":"2024-10-07","close":9857.7178},{"date":"2024-10-08","close":9867.3828},{"date":"2024-10-10","close":9761.0732},{"date":"2024-10-11","close":9954.3623},{"date":"2024-10-14","close":10041.3418},{"date":"2024-10-15","close":10070.3359},{"date":"2024-10-16","close":9954.3623},{"date":"2024-10-17","close":9944.6982},{"date":"2024-10-18","close":9770.7383},{"date":"2024-10-21","close":9751.4092},{"date":"2024-10-22","close":9664.4297},{"date":"2024-10-23","close":9790.0674},{"date":"2024-10-24","close":9838.3887},{"date":"2024-10-25","close":9877.0469},{"date":"2024-10-28","close":9915.7051},{"date":"2024-10-29","close":9751.4092},{"date":"2024-10-30","close":9712.752},{"date":"2024-10-31","close":9567.7852},{"date":"2024-11-01","close":9674.0938},{"date":"2024-11-04","close":9674.0938},{"date":"2024-11-05","close":9693.4229},{"date":"2024-11-06","close":9654.7646},{"date":"2024-11-07","close":9654.7646},{"date":"2024-11-08","close":9596.7783},{"date":"2024-11-11","close":9490.4697},{"date":"2024-11-12","close":9258.5234},{"date":"2024-11-13","close":8987.9189},{"date":"2024-11-14","close":8968.5908},{"date":"2024-11-15","close":9055.5703},{"date":"2024-11-18","close":9277.8525},{"date":"2024-11-19","close":9219.8652},{"date":"2024-11-20","close":9335.8389},{"date":"2024-11-21","close":9123.2217},{"date":"2024-11-22","close":9055.5703},{"date":"2024-11-25","close":9181.208},{"date":"2024-11-26","close":9248.8594},{"date":"2024-11-27","close":9654.7646},{"date":"2024-11-28","close":9993.0205},{"date":"2024-11-29","close":10070.3359},{"date":"2024-12-02","close":9722.416},{"date":"2024-12-03","close":9722.416},{"date":"2024-12-04","close":9548.4561},{"date":"2024-12-05","close":9567.7852},{"date":"2024-12-06","close":9625.7715},{"date":"2024-12-09","close":9016.9131},{"date":"2024-12-10","close":9355.168},{"date":"2024-12-11","close":9664.4297},{"date":"2024-12-12","close":9538.792},{"date":"2024-12-13","close":9683.7578},{"date":"2024-12-16","close":9577.4492},{"date":"2024-12-17","close":9606.4424},{"date":"2024-12-18","close":9606.4424},{"date":"2024-12-19","close":9538.792},{"date":"2024-12-20","close":9567.7852},{"date":"2024-12-23","close":9664.4297},{"date":"2024-12-24","close":9654.7646},{"date":"2024-12-26","close":9780.4023},{"date":"2024-12-27","close":9838.3887},{"date":"2024-12-30","close":9722.416},{"date":"2025-01-02","close":9654.7646},{"date":"2025-01-03","close":9645.1006},{"date":"2025-01-06","close":9645.1006},{"date":"2025-01-07","close":9635.4365},{"date":"2025-01-08","close":9645.1006},{"date":"2025-01-09","close":9635.4365},{"date":"2025-01-10","close":9751.4092},{"date":"2025-01-13","close":9654.7646},{"date":"2025-01-14","close":9906.04},{"date":"2025-01-15","close":9935.0332},{"date":"2025-01-16","close":9877.0469},{"date":"2025-01-17","close":9886.7109},{"date":"2025-01-20","close":9741.7451},{"date":"2025-01-21","close":9596.7783},{"date":"2025-01-22","close":9645.1006},{"date":"2025-01-23","close":9596.7783},{"date":"2025-01-24","close":9654.7646},{"date":"2025-01-31","close":9703.0869},{"date":"2025-02-03","close":9683.7578},{"date":"2025-02-04","close":9664.4297},{"date":"2025-02-05","close":9712.752},{"date":"2025-02-06","close":9712.752},{"date":"2025-02-07","close":9857.7178},{"date":"2025-02-10","close":9857.7178},{"date":"2025-02-11","close":9809.3955},{"date":"2025-02-12","close":9741.7451},{"date":"2025-02-13","close":9906.04},{"date":"2025-02-14","close":9838.3887},{"date":"2025-02-17","close":9770.7383},{"date":"2025-02-18","close":9770.7383},{"date":"2025-02-19","close":9751.4092},{"date":"2025-02-20","close":9770.7383},{"date":"2025-02-21","close":10157.3154},{"date":"2025-02-24","close":10253.96},{"date":"2025-02-25","close":10292.6172},{"date":"2025-02-26","close":10563.2217},{"date":"2025-02-27","close":10534.2285},{"date":"2025-02-28","close":10118.6572},{"date":"2025-03-04","close":10282.9531},{"date":"2025-03-05","close":10466.5771},{"date":"2025-03-06","close":10379.5977},{"date":"2025-03-07","close":10360.2686},{"date":"2025-03-10","close":10611.5439},{"date":"2025-03-11","close":10466.5771},{"date":"2025-03-12","close":10640.5371},{"date":"2025-03-13","close":10292.6172},{"date":"2025-03-14","close":10379.5977},{"date":"2025-03-17","close":10582.5498},{"date":"2025-03-18","close":10727.5166},{"date":"2025-03-19","close":10766.1748},{"date":"2025-03-20","close":10785.5029},{"date":"2025-03-21","close":10727.5166},{"date":"2025-03-24","close":10949.7988},{"date":"2025-03-25","close":10969.127},{"date":"2025-03-26","close":10959.4629},{"date":"2025-03-27","close":10669.5303},{"date":"2025-03-28","close":10302.2822},{"date":"2025-03-31","close":10002.6846},{"date":"2025-04-01","close":10186.3086},{"date":"2025-04-02","close":9838.3887},{"date":"2025-04-03","close":9664.4297},{"date":"2025-04-04","close":9761.0732},{"date":"2025-04-07","close":9364.832},{"date":"2025-04-08","close":9219.8652},{"date":"2025-04-09","close":9123.2217},{"date":"2025-04-10","close":9374.4961},{"date":"2025-04-11","close":9258.5234},{"date":"2025-04-14","close":9258.5234},{"date":"2025-04-15","close":9645.1006},{"date":"2025-04-16","close":9471.1406},{"date":"2025-04-17","close":9538.792},{"date":"2025-04-18","close":9732.0801},{"date":"2025-04-21","close":9596.7783},{"date":"2025-04-22","close":9538.792},{"date":"2025-04-23","close":9790.0674},{"date":"2025-04-24","close":9683.7578},{"date":"2025-04-25","close":9616.1074},{"date":"2025-04-28","close":9606.4424},{"date":"2025-04-29","close":9751.4092},{"date":"2025-04-30","close":9558.1211},{"date":"2025-05-02","close":9761.0732},{"date":"2025-05-07","close":9751.4092},{"date":"2025-05-08","close":9674.0938},{"date":"2025-05-09","close":9625.7715},{"date":"2025-05-12","close":9828.7246},{"date":"2025-05-13","close":9780.4023},{"date":"2025-05-14","close":9732.0801},{"date":"2025-05-15","close":9664.4297},{"date":"2025-05-16","close":9558.1211},{"date":"2025-05-19","close":9500.1338},{"date":"2025-05-20","close":9732.0801},{"date":"2025-05-21","close":9732.0801},{"date":"2025-05-22","close":9683.7578},{"date":"2025-05-23","close":9645.1006},{"date":"2025-05-26","close":9645.1006},{"date":"2025-05-27","close":9683.7578},{"date":"2025-05-28","close":9741.7451},{"date":"2025-05-29","close":9983.3555},{"date":"2025-05-30","close":9973.6914},{"date":"2025-06-02","close":9780.4023},{"date":"2025-06-04","close":10205.6377},{"date":"2025-06-05","close":10244.2949},{"date":"2025-06-09","close":10476.2412},{"date":"2025-06-10","close":10534.2285},{"date":"2025-06-11","close":10669.5303},{"date":"2025-06-12","close":10592.2148},{"date":"2025-06-13","close":10389.2617},{"date":"2025-06-16","close":10418.2549},{"date":"2025-06-17","close":10601.8789},{"date":"2025-06-18","close":10582.5498},{"date":"2025-06-19","close":10727.5166},{"date":"2025-06-20","close":10601.8789},{"date":"2025-06-23","close":10466.5771},{"date":"2025-06-24","close":10582.5498},{"date":"2025-06-25","close":10679.1943},{"date":"2025-06-26","close":10582.5498},{"date":"2025-06-27","close":10553.5566},{"date":"2025-06-30","close":10534.2285},{"date":"2025-07-01","close":10775.8389},{"date":"2025-07-02","close":10824.1611},{"date":"2025-07-03","close":11017.4492},{"date":"2025-07-04","close":11162.416},{"date":"2025-07-07","close":11075.4365},{"date":"2025-07-08","close":11085.1006},{"date":"2025-07-09","close":11365.3691},{"date":"2025-07-10","close":11384.6982},{"date":"2025-07-11","close":11384.6982},{"date":"2025-07-14","close":11462.0137},{"date":"2025-07-15","close":11181.7451},{"date":"2025-07-16","close":11181.7451},{"date":"2025-07-17","close":11230.0674},{"date":"2025-07-18","close":11181.7451},{"date":"2025-07-21","close":11278.3887},{"date":"2025-07-22","close":11094.7646},{"date":"2025-07-23","close":11442.6846},{"date":"2025-07-24","close":11288.0537},{"date":"2025-07-25","close":11143.0869},{"date":"2025-07-28","close":10911.1406},{"date":"2025-07-29","close":10833.8252},{"date":"2025-07-30","close":11201.0732},{"date":"2025-07-31","close":10804.832},{"date":"2025-08-01","close":10340.9395},{"date":"2025-08-04","close":10717.8525},{"date":"2025-08-05","close":10679.1943},{"date":"2025-08-06","close":10727.5166},{"date":"2025-08-07","close":10804.832},{"date":"2025-08-08","close":10872.4834},{"date":"2025-08-11","close":10824.1611},{"date":"2025-08-12","close":10901.4766},{"date":"2025-08-13","close":11056.1074},{"date":"2025-08-14","close":10872.4834},{"date":"2025-08-18","close":10456.9131},{"date":"2025-08-19","close":10456.9131},{"date":"2025-08-20","close":10311.9463},{"date":"2025-08-21","close":10534.2285},{"date":"2025-08-22","close":10447.248},{"date":"2025-08-25","close":10563.2217},{"date":"2025-08-26","close":10572.8857},{"date":"2025-08-27","close":10669.5303},{"date":"2025-08-28","close":10766.1748},{"date":"2025-08-29","close":10698.5234},{"date":"2025-09-01","close":10592.2148},{"date":"2025-09-02","close":10698.5234},{"date":"2025-09-03","close":10698.5234},{"date":"2025-09-04","close":10756.5098},{"date":"2025-09-05","close":10717.8525},{"date":"2025-09-08","close":10708.1875},{"date":"2025-09-09","close":11114.0938},{"date":"2025-09-10","close":11017.4492},{"date":"2025-09-11","close":11056.1074},{"date":"2025-09-12","close":11056.1074},{"date":"2025-09-15","close":10930.4697},{"date":"2025-09-16","close":11007.7852},{"date":"2025-09-17","close":11007.7852},{"date":"2025-09-18","close":11065.7715},{"date":"2025-09-19","close":11290.0},{"date":"2025-09-22","close":10882.1475},{"date":"2025-09-23","close":10679.1943},{"date":"2025-09-24","close":10688.8594},{"date":"2025-09-25","close":10708.1875},{"date":"2025-09-26","close":10717.8525},{"date":"2025-09-29","close":10766.1748},{"date":"2025-09-30","close":10669.5303},{"date":"2025-10-01","close":10505.2344},{"date":"2025-10-02","close":10669.5303},{"date":"2025-10-10","close":10398.9258},{"date":"2025-10-13","close":10302.2822},{"date":"2025-10-14","close":10389.2617},{"date":"2025-10-15","close":10582.5498},{"date":"2025-10-16","close":10746.8457},{"date":"2025-10-17","close":10611.5439},{"date":"2025-10-20","close":10804.832},{"date":"2025-10-21","close":11017.4492},{"date":"2025-10-22","close":11239.7314},{"date":"2025-10-23","close":10959.4629},{"date":"2025-10-24","close":11056.1074},{"date":"2025-10-27","close":11027.1143},{"date":"2025-10-28","close":10998.1211},{"date":"2025-10-29","close":10988.4561},{"date":"2025-10-30","close":11133.4229},{"date":"2025-10-31","close":11278.3887},{"date":"2025-11-03","close":10959.4629},{"date":"2025-11-04","close":10795.168},{"date":"2025-11-05","close":10582.5498},{"date":"2025-11-06","close":10824.1611},{"date":"2025-11-07","close":10582.5498},{"date":"2025-11-10","close":11036.7783},{"date":"2025-11-11","close":11065.7715},{"date":"2025-11-12","close":11114.0938},{"date":"2025-11-13","close":11133.4229},{"date":"2025-11-14","close":10998.1211},{"date":"2025-11-17","close":10901.4766},{"date":"2025-11-18","close":10659.8652},{"date":"2025-11-19","close":10659.8652},{"date":"2025-11-20","close":10601.8789},{"date":"2025-11-21","close":10418.2549},{"date":"2025-11-24","close":10340.9395},{"date":"2025-11-25","close":10505.2344},{"date":"2025-11-26","close":10563.2217},{"date":"2025-11-27","close":10737.1807},{"date":"2025-11-28","close":10843.4902},{"date":"2025-12-01","close":10630.8721},{"date":"2025-12-02","close":10814.4961},{"date":"2025-12-03","close":10998.1211},{"date":"2025-12-04","close":11220.4023},{"date":"2025-12-05","close":11703.624},{"date":"2025-12-08","close":11780.9395},{"date":"2025-12-09","close":11558.6572},{"date":"2025-12-10","close":11433.0195},{"date":"2025-12-11","close":11500.6709},{"date":"2025-12-12","close":11771.2754},{"date":"2025-12-15","close":11877.584},{"date":"2025-12-16","close":11722.9531},{"date":"2025-12-17","close":11867.9189},{"date":"2025-12-18","close":11587.6514},{"date":"2025-12-19","close":11771.2754},{"date":"2025-12-22","close":11780.9395},{"date":"2025-12-23","close":11635.9727},{"date":"2025-12-24","close":11500.6709},{"date":"2025-12-26","close":11520.0},{"date":"2025-12-29","close":11500.0},{"date":"2025-12-30","close":11740.0},{"date":"2026-01-02","close":11440.0},{"date":"2026-01-05","close":11230.0},{"date":"2026-01-06","close":11160.0},{"date":"2026-01-07","close":11270.0},{"date":"2026-01-08","close":11260.0},{"date":"2026-01-09","close":11330.0},{"date":"2026-01-12","close":11100.0},{"date":"2026-01-13","close":11360.0},{"date":"2026-01-14","close":11600.0},{"date":"2026-01-15","close":11550.0},{"date":"2026-01-16","close":12000.0},{"date":"2026-01-19","close":12870.0},{"date":"2026-01-20","close":12050.0},{"date":"2026-01-21","close":12700.0},{"date":"2026-01-22","close":12070.0},{"date":"2026-01-23","close":11900.0},{"date":"2026-01-26","close":11900.0},{"date":"2026-01-27","close":11830.0},{"date":"2026-01-28","close":11830.0},{"date":"2026-01-29","close":11860.0},{"date":"2026-01-30","close":11770.0},{"date":"2026-02-02","close":11580.0},{"date":"2026-02-03","close":12000.0},{"date":"2026-02-04","close":12420.0},{"date":"2026-02-05","close":12170.0},{"date":"2026-02-06","close":12020.0},{"date":"2026-02-09","close":12200.0},{"date":"2026-02-10","close":12380.0},{"date":"2026-02-11","close":12420.0},{"date":"2026-02-12","close":12490.0},{"date":"2026-02-13","close":12980.0},{"date":"2026-02-19","close":13350.0},{"date":"2026-02-20","close":13650.0},{"date":"2026-02-23","close":13470.0},{"date":"2026-02-24","close":13120.0},{"date":"2026-02-25","close":13630.0},{"date":"2026-02-26","close":13400.0},{"date":"2026-02-27","close":13590.0},{"date":"2026-03-03","close":12860.0},{"date":"2026-03-04","close":11520.0},{"date":"2026-03-05","close":12210.0},{"date":"2026-03-06","close":12330.0},{"date":"2026-03-09","close":11480.0},{"date":"2026-03-10","close":11950.0},{"date":"2026-03-11","close":12140.0},{"date":"2026-03-12","close":12130.0},{"date":"2026-03-13","close":12420.0},{"date":"2026-03-16","close":12690.0},{"date":"2026-03-17","close":12580.0},{"date":"2026-03-18","close":12850.0},{"date":"2026-03-19","close":12580.0},{"date":"2026-03-20","close":12630.0},{"date":"2026-03-23","close":12200.0},{"date":"2026-03-24","close":12650.0},{"date":"2026-03-25","close":12730.0},{"date":"2026-03-26","close":12490.0},{"date":"2026-03-27","close":12420.0},{"date":"2026-03-30","close":12240.0},{"date":"2026-03-31","close":12120.0},{"date":"2026-04-01","close":12520.0},{"date":"2026-04-02","close":12090.0},{"date":"2026-04-03","close":12190.0},{"date":"2026-04-06","close":12100.0},{"date":"2026-04-07","close":12110.0},{"date":"2026-04-08","close":12590.0},{"date":"2026-04-09","close":12520.0},{"date":"2026-04-10","close":12700.0},{"date":"2026-04-13","close":12650.0},{"date":"2026-04-14","close":12780.0},{"date":"2026-04-15","close":12960.0},{"date":"2026-04-16","close":13070.0},{"date":"2026-04-17","close":12980.0},{"date":"2026-04-20","close":12890.0},{"date":"2026-04-21","close":12900.0},{"date":"2026-04-22","close":12930.0},{"date":"2026-04-23","close":13050.0},{"date":"2026-04-24","close":13130.0},{"date":"2026-04-27","close":13110.0},{"date":"2026-04-28","close":13150.0},{"date":"2026-04-29","close":13440.0},{"date":"2026-04-30","close":13100.0},{"date":"2026-05-04","close":13140.0},{"date":"2026-05-06","close":12960.0},{"date":"2026-05-07","close":12920.0},{"date":"2026-05-08","close":13250.0},{"date":"2026-05-11","close":12990.0},{"date":"2026-05-12","close":12730.0},{"date":"2026-05-13","close":12970.0},{"date":"2026-05-14","close":13360.0},{"date":"2026-05-15","close":13050.0},{"date":"2026-05-18","close":13170.0},{"date":"2026-05-19","close":12610.0},{"date":"2026-05-20","close":12360.0},{"date":"2026-05-21","close":12900.0},{"date":"2026-05-22","close":13370.0},{"date":"2026-05-26","close":13400.0},{"date":"2026-05-27","close":13080.0},{"date":"2026-05-28","close":12810.0},{"date":"2026-05-29","close":12550.0},{"date":"2026-06-01","close":12510.0},{"date":"2026-06-02","close":12360.0},{"date":"2026-06-04","close":12220.0},{"date":"2026-06-05","close":12390.0},{"date":"2026-06-08","close":11720.0},{"date":"2026-06-09","close":12120.0},{"date":"2026-06-10","close":12020.0},{"date":"2026-06-11","close":11860.0},{"date":"2026-06-12","close":12490.0},{"date":"2026-06-15","close":12900.0},{"date":"2026-06-16","close":13450.0},{"date":"2026-06-17","close":13060.0},{"date":"2026-06-18","close":12490.0},{"date":"2026-06-19","close":12320.0},{"date":"2026-06-22","close":12040.0},{"date":"2026-06-23","close":11520.0},{"date":"2026-06-24","close":11400.0},{"date":"2026-06-25","close":11230.0},{"date":"2026-06-26","close":10670.0},{"date":"2026-06-29","close":11450.0},{"date":"2026-06-30","close":11380.0},{"date":"2026-07-01","close":11800.0},{"date":"2026-07-02","close":11300.0},{"date":"2026-07-03","close":11730.0},{"date":"2026-07-06","close":11490.0},{"date":"2026-07-07","close":11450.0},{"date":"2026-07-08","close":11450.0},{"date":"2026-07-09","close":10900.0},{"date":"2026-07-10","close":11240.0},{"date":"2026-07-13","close":11040.0},{"date":"2026-07-14","close":10970.0},{"date":"2026-07-15","close":11160.0},{"date":"2026-07-16","close":11230.0},{"date":"2026-07-20","close":10790.0},{"date":"2026-07-21","close":10760.0},{"date":"2026-07-22","close":10700.0},{"date":"2026-07-23","close":10880.0},{"date":"2026-07-24","close":10640.0},{"date":"2026-07-27","close":10590.0},{"date":"2026-07-28","close":10430.0},{"date":"2026-07-29","close":10010.0},{"date":"2026-07-30","close":10060.0},{"date":"2026-07-31","close":10700.0},{"date":"2026-08-03","close":10960.0},{"date":"2026-08-04","close":10840.0},{"date":"2026-08-05","close":11450.0},{"date":"2026-08-06","close":11080.0},{"date":"2026-08-07","close":11080.0},{"date":"2026-08-10","close":11190.0},{"date":"2026-08-11","close":11130.0},{"date":"2026-08-12","close":11180.0},{"date":"2026-08-13","close":11120.0},{"date":"2026-08-14","close":11550.0},{"date":"2026-08-18","close":11290.0},{"date":"2026-08-19","close":10960.0},{"date":"2026-08-20","close":10930.0},{"date":"2026-08-21","close":10740.0},{"date":"2026-08-24","close":11070.0},{"date":"2026-08-25","close":11250.0},{"date":"2026-08-26","close":11110.0},{"date":"2026-08-27","close":11110.0},{"date":"2026-08-28","close":11170.0},{"date":"2026-08-31","close":11330.0},{"date":"2026-09-01","close":11150.0},{"date":"2026-09-02","close":11160.0},{"date":"2026-09-03","close":11130.0},{"date":"2026-09-04","close":11180.0},{"date":"2026-09-07","close":11180.0},{"date":"2026-09-08","close":11030.0},{"date":"2026-09-09","close":11200.0},{"date":"2026-09-10","close":11410.0},{"date":"2026-09-11","close":11550.0},{"date":"2026-09-14","close":11170.0},{"date":"2026-09-15","close":10960.0},{"date":"2026-09-16","close":10950.0},{"date":"2026-09-17","close":11130.0},{"date":"2026-09-18","close":11200.0},{"date":"2026-09-21","close":11150.0},{"date":"2026-09-22","close":11140.0},{"date":"2026-09-23","close":11200.0},{"date":"2026-09-28","close":11310.0},{"date":"2026-09-29","close":11320.0},{"date":"2026-09-30","close":11320.0},{"date":"2026-10-01","close":11420.0},{"date":"2026-10-02","close":11340.0},{"date":"2026-10-06","close":11190.0},{"date":"2026-10-07","close":11200.0},{"date":"2026-10-08","close":11270.0},{"date":"2026-10-12","close":11120.0},{"date":"2026-10-13","close":11040.0},{"date":"2026-10-14","close":10940.0},{"date":"2026-10-15","close":10570.0},{"date":"2026-10-16","close":11770.0},{"date":"2026-10-19","close":11910.0},{"date":"2026-10-20","close":11720.0},{"date":"2026-10-21","close":11800.0},{"date":"2026-10-22","close":11970.0},{"date":"2026-10-23","close":11530.0}],"chart_data":[{"date":"2024-10-24","open":9790,"high":10051,"low":9780,"close":9838,"volume":37865,"rsi_14":61.59,"sma_20":10146.5,"sma_60":10458.33,"sma_120":11395.67},{"date":"2024-10-25","open":9867,"high":9935,"low":9780,"close":9877,"volume":19697,"rsi_14":59.54,"sma_20":10154.0,"sma_60":10437.33,"sma_120":11387.75},{"date":"2024-10-28","open":9887,"high":9925,"low":9829,"close":9916,"volume":12192,"rsi_14":52.68,"sma_20":10167.5,"sma_60":10418.33,"sma_120":11381.25},{"date":"2024-10-29","open":9916,"high":9916,"low":9664,"close":9751,"volume":24727,"rsi_14":45.31,"sma_20":10163.5,"sma_60":10396.17,"sma_120":11372.67},{"date":"2024-10-30","open":9703,"high":9722,"low":9616,"close":9713,"volume":15442,"rsi_14":47.93,"sma_20":10159.0,"sma_60":10367.0,"sma_120":11362.58},{"date":"2024-10-31","open":9703,"high":9703,"low":9519,"close":9568,"volume":10044,"rsi_14":32.76,"sma_20":10153.5,"sma_60":10335.33,"sma_120":11353.25},{"date":"2024-11-01","open":9548,"high":9674,"low":9481,"close":9674,"volume":10747,"rsi_14":33.9,"sma_20":10161.0,"sma_60":10304.33,"sma_120":11345.0},{"date":"2024-11-04","open":9664,"high":9693,"low":9587,"close":9674,"volume":13053,"rsi_14":32.17,"sma_20":10163.0,"sma_60":10273.17,"sma_120":11337.17},{"date":"2024-11-05","open":9674,"high":9722,"low":9587,"close":9693,"volume":16679,"rsi_14":37.14,"sma_20":10154.5,"sma_60":10252.67,"sma_120":11328.75},{"date":"2024-11-06","open":9693,"high":9693,"low":9626,"close":9655,"volume":32655,"rsi_14":36.11,"sma_20":10143.5,"sma_60":10255.67,"sma_120":11320.58},{"date":"2024-11-07","open":9655,"high":9693,"low":9558,"close":9655,"volume":18977,"rsi_14":43.33,"sma_20":10138.0,"sma_60":10251.5,"sma_120":11313.25},{"date":"2024-11-08","open":9674,"high":9809,"low":9577,"close":9597,"volume":82453,"rsi_14":41.49,"sma_20":10119.5,"sma_60":10243.0,"sma_120":11304.58},{"date":"2024-11-11","open":9809,"high":9809,"low":9278,"close":9490,"volume":37508,"rsi_14":40.62,"sma_20":10091.0,"sma_60":10236.17,"sma_120":11295.0},{"date":"2024-11-12","open":9481,"high":9490,"low":9181,"close":9259,"volume":38980,"rsi_14":24.3,"sma_20":10049.0,"sma_60":10215.83,"sma_120":11282.58},{"date":"2024-11-13","open":9172,"high":9230,"low":8988,"close":8988,"volume":27654,"rsi_14":16.15,"sma_20":9999.0,"sma_60":10182.5,"sma_120":11264.75},{"date":"2024-11-14","open":8988,"high":9085,"low":8804,"close":8969,"volume":32766,"rsi_14":13.28,"sma_20":9948.5,"sma_60":10144.33,"sma_120":11243.75},{"date":"2024-11-15","open":8969,"high":9085,"low":8746,"close":9056,"volume":35489,"rsi_14":16.54,"sma_20":9911.5,"sma_60":10116.17,"sma_120":11218.42},{"date":"2024-11-18","open":9056,"high":9317,"low":9036,"close":9278,"volume":15227,"rsi_14":32.37,"sma_20":9887.0,"sma_60":10095.5,"sma_120":11196.33},{"date":"2024-11-19","open":9278,"high":9278,"low":9104,"close":9220,"volume":9578,"rsi_14":31.91,"sma_20":9864.0,"sma_60":10075.67,"sma_120":11170.67},{"date":"2024-11-20","open":9133,"high":9374,"low":9133,"close":9336,"volume":18848,"rsi_14":41.3,"sma_20":9840.5,"sma_60":10055.5,"sma_120":11147.08},{"date":"2024-11-21","open":9326,"high":9346,"low":9094,"close":9123,"volume":10247,"rsi_14":30.87,"sma_20":9803.5,"sma_60":10031.67,"sma_120":11121.83},{"date":"2024-11-22","open":9133,"high":9191,"low":9017,"close":9056,"volume":13384,"rsi_14":29.49,"sma_20":9761.0,"sma_60":10009.0,"sma_120":11096.33},{"date":"2024-11-25","open":9056,"high":9230,"low":9056,"close":9181,"volume":12308,"rsi_14":34.13,"sma_20":9723.0,"sma_60":9988.0,"sma_120":11072.5},{"date":"2024-11-26","open":9191,"high":9278,"low":9143,"close":9249,"volume":10360,"rsi_14":37.65,"sma_20":9697.0,"sma_60":9969.17,"sma_120":11049.33},{"date":"2024-11-27","open":9317,"high":9819,"low":9191,"close":9655,"volume":47025,"rsi_14":50.0,"sma_20":9694.0,"sma_60":9957.83,"sma_120":11031.75},{"date":"2024-11-28","open":9780,"high":10070,"low":9597,"close":9993,"volume":36868,"rsi_14":58.51,"sma_20":9716.0,"sma_60":9955.17,"sma_120":11014.83},{"date":"2024-11-29","open":10051,"high":10235,"low":9954,"close":10070,"volume":50158,"rsi_14":62.61,"sma_20":9736.5,"sma_60":9957.83,"sma_120":10998.92},{"date":"2024-12-02","open":10148,"high":10148,"low":9606,"close":9722,"volume":27093,"rsi_14":59.6,"sma_20":9739.0,"sma_60":9955.0,"sma_120":10977.92},{"date":"2024-12-03","open":9742,"high":9742,"low":9616,"close":9722,"volume":23950,"rsi_14":67.12,"sma_20":9740.5,"sma_60":9955.33,"sma_120":10950.75},{"date":"2024-12-04","open":9664,"high":9703,"low":9432,"close":9548,"volume":33364,"rsi_14":62.61,"sma_20":9735.0,"sma_60":9952.33,"sma_120":10921.17},{"date":"2024-12-05","open":9548,"high":9655,"low":9481,"close":9568,"volume":29808,"rsi_14":61.47,"sma_20":9730.5,"sma_60":9951.67,"sma_120":10894.25},{"date":"2024-12-06","open":9558,"high":9655,"low":9355,"close":9626,"volume":33581,"rsi_14":58.41,"sma_20":9732.0,"sma_60":9952.67,"sma_120":10867.5},{"date":"2024-12-09","open":9452,"high":9597,"low":9017,"close":9017,"volume":81584,"rsi_14":46.13,"sma_20":9707.5,"sma_60":9944.83,"sma_120":10831.08},{"date":"2024-12-10","open":9056,"high":9365,"low":9027,"close":9355,"volume":11431,"rsi_14":50.34,"sma_20":9712.5,"sma_60":9938.67,"sma_120":10800.33},{"date":"2024-12-11","open":9355,"high":9664,"low":9317,"close":9664,"volume":15868,"rsi_14":59.21,"sma_20":9747.5,"sma_60":9942.0,"sma_120":10769.75},{"date":"2024-12-12","open":9664,"high":9790,"low":9481,"close":9539,"volume":31561,"rsi_14":58.06,"sma_20":9777.0,"sma_60":9944.67,"sma_120":10735.5},{"date":"2024-12-13","open":9529,"high":9713,"low":9519,"close":9684,"volume":9987,"rsi_14":58.33,"sma_20":9809.5,"sma_60":9949.0,"sma_120":10702.0},{"date":"2024-12-16","open":9751,"high":9751,"low":9519,"close":9577,"volume":17674,"rsi_14":55.38,"sma_20":9825.0,"sma_60":9946.67,"sma_120":10668.83},{"date":"2024-12-17","open":9587,"high":9713,"low":9500,"close":9606,"volume":14013,"rsi_14":49.1,"sma_20":9845.0,"sma_60":9946.67,"sma_120":10639.58},{"date":"2024-12-18","open":9606,"high":9684,"low":9558,"close":9606,"volume":33996,"rsi_14":41.74,"sma_20":9859.0,"sma_60":9944.83,"sma_120":10612.17},{"date":"2024-12-19","open":9529,"high":9558,"low":9442,"close":9539,"volume":17575,"rsi_14":38.59,"sma_20":9880.5,"sma_60":9943.5,"sma_120":10578.58},{"date":"2024-12-20","open":9519,"high":9626,"low":9432,"close":9568,"volume":23439,"rsi_14":46.15,"sma_20":9907.0,"sma_60":9940.67,"sma_120":10543.33},{"date":"2024-12-23","open":9568,"high":9732,"low":9539,"close":9664,"volume":12896,"rsi_14":48.62,"sma_20":9932.0,"sma_60":9940.83,"sma_120":10510.17},{"date":"2024-12-24","open":9703,"high":9703,"low":9587,"close":9655,"volume":18268,"rsi_14":52.74,"sma_20":9953.0,"sma_60":9937.83,"sma_120":10481.67},{"date":"2024-12-26","open":9674,"high":10157,"low":9664,"close":9780,"volume":32877,"rsi_14":55.19,"sma_20":9959.5,"sma_60":9937.5,"sma_120":10456.83},{"date":"2024-12-27","open":9616,"high":9838,"low":9597,"close":9838,"volume":33704,"rsi_14":55.19,"sma_20":9951.5,"sma_60":9940.33,"sma_120":10435.17},{"date":"2024-12-30","open":9974,"high":9974,"low":9674,"close":9722,"volume":11310,"rsi_14":72.67,"sma_20":9933.5,"sma_60":9943.67,"sma_120":10415.0},{"date":"2025-01-02","open":9713,"high":9713,"low":9519,"close":9655,"volume":14751,"rsi_14":61.65,"sma_20":9930.0,"sma_60":9944.0,"sma_120":10394.25},{"date":"2025-01-03","open":9664,"high":9703,"low":9606,"close":9645,"volume":17775,"rsi_14":49.02,"sma_20":9926.0,"sma_60":9940.33,"sma_120":10373.5},{"date":"2025-01-06","open":9645,"high":9664,"low":9597,"close":9645,"volume":22905,"rsi_14":56.18,"sma_20":9931.0,"sma_60":9936.5,"sma_120":10352.08},{"date":"2025-01-07","open":9703,"high":9722,"low":9635,"close":9635,"volume":11620,"rsi_14":46.67,"sma_20":9934.5,"sma_60":9934.33,"sma_120":10330.33},{"date":"2025-01-08","open":9635,"high":9645,"low":9529,"close":9645,"volume":9589,"rsi_14":55.38,"sma_20":9935.5,"sma_60":9929.0,"sma_120":10310.75},{"date":"2025-01-09","open":9674,"high":9780,"low":9587,"close":9635,"volume":14069,"rsi_14":52.38,"sma_20":9967.5,"sma_60":9922.0,"sma_120":10293.0},{"date":"2025-01-10","open":9635,"high":9780,"low":9597,"close":9751,"volume":7574,"rsi_14":60.0,"sma_20":9988.0,"sma_60":9916.5,"sma_120":10277.25},{"date":"2025-01-13","open":9693,"high":9800,"low":9616,"close":9655,"volume":21298,"rsi_14":57.69,"sma_20":9987.5,"sma_60":9911.33,"sma_120":10260.5},{"date":"2025-01-14","open":9684,"high":9925,"low":9635,"close":9906,"volume":15786,"rsi_14":67.33,"sma_20":10006.5,"sma_60":9910.67,"sma_120":10242.75},{"date":"2025-01-15","open":10012,"high":10012,"low":9771,"close":9935,"volume":13423,"rsi_14":64.89,"sma_20":10019.5,"sma_60":9913.5,"sma_120":10229.5},{"date":"2025-01-16","open":9945,"high":9945,"low":9800,"close":9877,"volume":8392,"rsi_14":61.62,"sma_20":10035.0,"sma_60":9915.67,"sma_120":10219.17},{"date":"2025-01-17","open":9848,"high":9954,"low":9829,"close":9887,"volume":9135,"rsi_14":56.32,"sma_20":10049.5,"sma_60":9919.5,"sma_120":10209.08},{"date":"2025-01-20","open":9916,"high":9916,"low":9664,"close":9742,"volume":6229,"rsi_14":44.79,"sma_20":10056.5,"sma_60":9918.67,"sma_120":10198.67},{"date":"2025-01-21","open":9742,"high":9761,"low":9490,"close":9597,"volume":35169,"rsi_14":43.43,"sma_20":10059.5,"sma_60":9914.5,"sma_120":10186.42},{"date":"2025-01-22","open":9597,"high":9664,"low":9587,"close":9645,"volume":26713,"rsi_14":49.48,"sma_20":10063.5,"sma_60":9910.5,"sma_120":10173.92},{"date":"2025-01-23","open":9655,"high":9655,"low":9587,"close":9597,"volume":8164,"rsi_14":47.52,"sma_20":10060.0,"sma_60":9905.0,"sma_120":10161.67},{"date":"2025-01-24","open":9597,"high":9674,"low":9510,"close":9655,"volume":28353,"rsi_14":50.47,"sma_20":10060.0,"sma_60":9903.33,"sma_120":10149.75},{"date":"2025-01-31","open":9655,"high":9713,"low":9597,"close":9703,"volume":7856,"rsi_14":53.15,"sma_20":10056.0,"sma_60":9903.17,"sma_120":10135.08},{"date":"2025-02-03","open":9693,"high":9703,"low":9471,"close":9684,"volume":40038,"rsi_14":51.79,"sma_20":10048.0,"sma_60":9905.17,"sma_120":10120.25},{"date":"2025-02-04","open":9577,"high":9771,"low":9577,"close":9664,"volume":10958,"rsi_14":51.33,"sma_20":10045.0,"sma_60":9905.0,"sma_120":10104.67},{"date":"2025-02-05","open":9684,"high":9722,"low":9616,"close":9713,"volume":7595,"rsi_14":48.11,"sma_20":10048.0,"sma_60":9905.67,"sma_120":10089.42},{"date":"2025-02-06","open":9703,"high":9713,"low":9626,"close":9713,"volume":14800,"rsi_14":53.12,"sma_20":10051.5,"sma_60":9906.0,"sma_120":10079.33},{"date":"2025-02-07","open":9713,"high":9887,"low":9693,"close":9858,"volume":17610,"rsi_14":47.06,"sma_20":10062.5,"sma_60":9909.5,"sma_120":10082.58},{"date":"2025-02-10","open":9906,"high":9906,"low":9616,"close":9858,"volume":26014,"rsi_14":45.12,"sma_20":10074.0,"sma_60":9913.0,"sma_120":10082.25},{"date":"2025-02-11","open":9906,"high":9925,"low":9761,"close":9809,"volume":10168,"rsi_14":45.68,"sma_20":10082.5,"sma_60":9916.67,"sma_120":10079.83},{"date":"2025-02-12","open":9906,"high":9906,"low":9713,"close":9742,"volume":19361,"rsi_14":41.38,"sma_20":10088.0,"sma_60":9921.0,"sma_120":10078.58},{"date":"2025-02-13","open":9742,"high":9964,"low":9742,"close":9906,"volume":17183,"rsi_14":59.55,"sma_20":10096.0,"sma_60":9932.17,"sma_120":10074.0},{"date":"2025-02-14","open":9906,"high":9925,"low":9809,"close":9838,"volume":13878,"rsi_14":65.43,"sma_20":10105.5,"sma_60":9946.83,"sma_120":10064.67},{"date":"2025-02-17","open":9838,"high":9848,"low":9722,"close":9771,"volume":12351,"rsi_14":57.83,"sma_20":10098.5,"sma_60":9960.67,"sma_120":10052.5},{"date":"2025-02-18","open":9674,"high":9809,"low":9674,"close":9771,"volume":30336,"rsi_14":61.54,"sma_20":10090.0,"sma_60":9973.0,"sma_120":10044.58},{"date":"2025-02-19","open":9790,"high":9809,"low":9693,"close":9751,"volume":31348,"rsi_14":56.76,"sma_20":10083.5,"sma_60":9981.17,"sma_120":10038.33},{"date":"2025-02-20","open":9790,"high":9800,"low":9713,"close":9771,"volume":26560,"rsi_14":54.93,"sma_20":10077.5,"sma_60":9990.67,"sma_120":10033.17},{"date":"2025-02-21","open":9848,"high":10157,"low":9800,"close":10157,"volume":37688,"rsi_14":72.48,"sma_20":10099.0,"sma_60":10004.83,"sma_120":10030.17},{"date":"2025-02-24","open":10099,"high":10457,"low":9954,"close":10254,"volume":28924,"rsi_14":76.07,"sma_20":10133.0,"sma_60":10024.33,"sma_120":10028.0},{"date":"2025-02-25","open":10177,"high":10389,"low":10148,"close":10293,"volume":18653,"rsi_14":75.86,"sma_20":10166.5,"sma_60":10045.67,"sma_120":10027.33},{"date":"2025-02-26","open":10360,"high":10563,"low":10254,"close":10563,"volume":23782,"rsi_14":80.56,"sma_20":10216.5,"sma_60":10069.5,"sma_120":10028.75},{"date":"2025-02-27","open":10563,"high":10583,"low":10312,"close":10534,"volume":17233,"rsi_14":76.52,"sma_20":10262.0,"sma_60":10091.67,"sma_120":10030.42},{"date":"2025-02-28","open":10438,"high":10486,"low":9964,"close":10119,"volume":40050,"rsi_14":57.71,"sma_20":10283.5,"sma_60":10099.67,"sma_120":10028.75},{"date":"2025-03-04","open":10119,"high":10486,"low":10012,"close":10283,"volume":24533,"rsi_14":63.1,"sma_20":10314.5,"sma_60":10104.67,"sma_120":10029.92},{"date":"2025-03-05","open":10293,"high":10467,"low":10235,"close":10467,"volume":20520,"rsi_14":68.84,"sma_20":10356.0,"sma_60":10111.5,"sma_120":10034.67},{"date":"2025-03-06","open":10467,"high":10612,"low":10351,"close":10380,"volume":15231,"rsi_14":62.83,"sma_20":10390.5,"sma_60":10122.83,"sma_120":10038.92},{"date":"2025-03-07","open":10244,"high":10467,"low":10244,"close":10360,"volume":12408,"rsi_14":64.52,"sma_20":10424.0,"sma_60":10133.83,"sma_120":10044.58},{"date":"2025-03-10","open":10399,"high":10621,"low":10283,"close":10612,"volume":18412,"rsi_14":71.22,"sma_20":10463.0,"sma_60":10152.17,"sma_120":10052.25},{"date":"2025-03-11","open":10302,"high":10525,"low":10196,"close":10467,"volume":22978,"rsi_14":66.36,"sma_20":10494.5,"sma_60":10167.67,"sma_120":10059.67},{"date":"2025-03-12","open":10486,"high":10872,"low":10467,"close":10641,"volume":24763,"rsi_14":69.49,"sma_20":10537.5,"sma_60":10185.17,"sma_120":10068.92},{"date":"2025-03-13","open":10612,"high":10728,"low":10293,"close":10293,"volume":38025,"rsi_14":60.0,"sma_20":10566.0,"sma_60":10207.17,"sma_120":10076.0},{"date":"2025-03-14","open":10293,"high":10525,"low":10244,"close":10380,"volume":14842,"rsi_14":54.81,"sma_20":10590.5,"sma_60":10224.83,"sma_120":10081.75},{"date":"2025-03-17","open":10389,"high":10592,"low":10389,"close":10583,"volume":20841,"rsi_14":56.8,"sma_20":10629.0,"sma_60":10240.67,"sma_120":10091.33},{"date":"2025-03-18","open":10583,"high":10728,"low":10534,"close":10728,"volume":19157,"rsi_14":58.62,"sma_20":10678.5,"sma_60":10261.17,"sma_120":10102.92},{"date":"2025-03-19","open":10728,"high":10776,"low":10592,"close":10766,"volume":20273,"rsi_14":54.43,"sma_20":10730.0,"sma_60":10279.83,"sma_120":10114.42},{"date":"2025-03-20","open":10795,"high":10824,"low":10660,"close":10786,"volume":32707,"rsi_14":55.51,"sma_20":10783.5,"sma_60":10300.67,"sma_120":10123.67},{"date":"2025-03-21","open":10795,"high":10795,"low":10602,"close":10728,"volume":15114,"rsi_14":65.83,"sma_20":10833.0,"sma_60":10320.0,"sma_120":10133.33},{"date":"2025-03-24","open":10728,"high":11056,"low":10631,"close":10950,"volume":38560,"rsi_14":66.83,"sma_20":10874.0,"sma_60":10343.17,"sma_120":10144.0},{"date":"2025-03-25","open":11288,"high":11394,"low":10892,"close":10969,"volume":57824,"rsi_14":63.83,"sma_20":10911.0,"sma_60":10367.83,"sma_120":10155.67},{"date":"2025-03-26","open":11008,"high":11114,"low":10950,"close":10959,"volume":26350,"rsi_14":66.67,"sma_20":10945.5,"sma_60":10391.83,"sma_120":10166.25},{"date":"2025-03-27","open":10882,"high":10921,"low":10544,"close":10670,"volume":22756,"rsi_14":57.69,"sma_20":10951.0,"sma_60":10409.17,"sma_120":10175.0},{"date":"2025-03-28","open":10621,"high":10631,"low":10157,"close":10302,"volume":48048,"rsi_14":42.73,"sma_20":10939.0,"sma_60":10420.33,"sma_120":10179.08},{"date":"2025-03-31","open":10128,"high":10177,"low":9945,"close":10003,"volume":26398,"rsi_14":39.83,"sma_20":10933.0,"sma_60":10424.17,"sma_120":10180.83},{"date":"2025-04-01","open":10003,"high":10244,"low":9887,"close":10186,"volume":26062,"rsi_14":40.08,"sma_20":10928.0,"sma_60":10430.17,"sma_120":10185.25},{"date":"2025-04-02","open":10244,"high":10244,"low":9838,"close":9838,"volume":37400,"rsi_14":40.08,"sma_20":10895.5,"sma_60":10432.17,"sma_120":10187.92},{"date":"2025-04-03","open":9722,"high":9848,"low":9626,"close":9664,"volume":23931,"rsi_14":34.96,"sma_20":10858.5,"sma_60":10432.33,"sma_120":10188.17},{"date":"2025-04-04","open":9558,"high":9780,"low":9548,"close":9761,"volume":28658,"rsi_14":31.91,"sma_20":10827.5,"sma_60":10434.33,"sma_120":10187.33},{"date":"2025-04-07","open":9722,"high":9722,"low":9172,"close":9365,"volume":49306,"rsi_14":22.99,"sma_20":10763.0,"sma_60":10429.5,"sma_120":10183.0},{"date":"2025-04-08","open":9500,"high":9722,"low":9085,"close":9220,"volume":33184,"rsi_14":20.59,"sma_20":10698.5,"sma_60":10422.33,"sma_120":10178.33},{"date":"2025-04-09","open":9181,"high":9210,"low":9007,"close":9123,"volume":22876,"rsi_14":19.29,"sma_20":10620.0,"sma_60":10413.33,"sma_120":10171.17},{"date":"2025-04-10","open":9626,"high":9626,"low":9326,"close":9374,"volume":25723,"rsi_14":26.67,"sma_20":10572.5,"sma_60":10408.83,"sma_120":10165.42},{"date":"2025-04-11","open":9423,"high":9423,"low":9007,"close":9259,"volume":23452,"rsi_14":19.72,"sma_20":10514.5,"sma_60":10400.33,"sma_120":10158.42},{"date":"2025-04-14","open":9239,"high":9307,"low":9191,"close":9259,"volume":29751,"rsi_14":19.16,"sma_20":10446.0,"sma_60":10393.5,"sma_120":10152.42},{"date":"2025-04-15","open":9597,"high":9674,"low":9394,"close":9645,"volume":36059,"rsi_14":29.14,"sma_20":10390.0,"sma_60":10389.0,"sma_120":10149.83},{"date":"2025-04-16","open":9616,"high":9616,"low":9384,"close":9471,"volume":21075,"rsi_14":30.25,"sma_20":10323.0,"sma_60":10381.0,"sma_120":10147.25},{"date":"2025-04-17","open":9471,"high":9587,"low":9452,"close":9539,"volume":9042,"rsi_14":36.04,"sma_20":10258.5,"sma_60":10375.17,"sma_120":10145.42},{"date":"2025-04-18","open":9558,"high":9742,"low":9500,"close":9732,"volume":18692,"rsi_14":44.85,"sma_20":10207.0,"sma_60":10372.5,"sma_120":10146.0},{"date":"2025-04-21","open":9722,"high":9732,"low":9568,"close":9597,"volume":9167,"rsi_14":38.58,"sma_20":10137.0,"sma_60":10370.0,"sma_120":10144.33},{"date":"2025-04-22","open":9587,"high":9616,"low":9519,"close":9539,"volume":15283,"rsi_14":43.46,"sma_20":10063.0,"sma_60":10369.0,"sma_120":10141.75},{"date":"2025-04-23","open":9616,"high":9829,"low":9597,"close":9790,"volume":24513,"rsi_14":52.65,"sma_20":10002.5,"sma_60":10371.5,"sma_120":10141.0},{"date":"2025-04-24","open":9809,"high":9858,"low":9606,"close":9684,"volume":22015,"rsi_14":48.37,"sma_20":9951.5,"sma_60":10373.0,"sma_120":10139.0},{"date":"2025-04-25","open":9722,"high":9761,"low":9606,"close":9616,"volume":21763,"rsi_14":56.13,"sma_20":9916.0,"sma_60":10372.33,"sma_120":10137.83},{"date":"2025-04-28","open":9626,"high":9713,"low":9568,"close":9606,"volume":16868,"rsi_14":60.1,"sma_20":9895.5,"sma_60":10370.67,"sma_120":10136.92},{"date":"2025-04-29","open":9674,"high":9761,"low":9616,"close":9751,"volume":22714,"rsi_14":66.01,"sma_20":9873.0,"sma_60":10371.83,"sma_120":10138.5},{"date":"2025-04-30","open":9751,"high":9751,"low":9519,"close":9558,"volume":36741,"rsi_14":54.82,"sma_20":9858.5,"sma_60":10370.0,"sma_120":10137.5},{"date":"2025-05-02","open":9568,"high":9800,"low":9500,"close":9761,"volume":17464,"rsi_14":62.62,"sma_20":9863.5,"sma_60":10370.83,"sma_120":10138.25},{"date":"2025-05-07","open":9761,"high":9800,"low":9645,"close":9751,"volume":15158,"rsi_14":62.32,"sma_20":9863.0,"sma_60":10371.5,"sma_120":10138.75},{"date":"2025-05-08","open":9761,"high":9780,"low":9645,"close":9674,"volume":18201,"rsi_14":50.86,"sma_20":9879.0,"sma_60":10368.33,"sma_120":10138.92},{"date":"2025-05-09","open":9684,"high":9858,"low":9587,"close":9626,"volume":24354,"rsi_14":54.94,"sma_20":9900.0,"sma_60":10364.33,"sma_120":10138.67},{"date":"2025-05-12","open":9655,"high":9829,"low":9616,"close":9829,"volume":20042,"rsi_14":58.52,"sma_20":9936.5,"sma_60":10364.67,"sma_120":10140.67},{"date":"2025-05-13","open":9848,"high":9867,"low":9761,"close":9780,"volume":16765,"rsi_14":51.55,"sma_20":9957.5,"sma_60":10365.33,"sma_120":10143.17},{"date":"2025-05-14","open":9790,"high":9809,"low":9655,"close":9732,"volume":17180,"rsi_14":54.61,"sma_20":9982.0,"sma_60":10362.33,"sma_120":10147.25},{"date":"2025-05-15","open":9693,"high":9732,"low":9597,"close":9664,"volume":21880,"rsi_14":54.25,"sma_20":10003.0,"sma_60":10359.33,"sma_120":10153.08},{"date":"2025-05-16","open":9664,"high":9674,"low":9529,"close":9558,"volume":39147,"rsi_14":41.3,"sma_20":9998.5,"sma_60":10355.67,"sma_120":10158.17},{"date":"2025-05-19","open":9558,"high":9674,"low":9481,"close":9500,"volume":26712,"rsi_14":42.86,"sma_20":10000.0,"sma_60":10351.0,"sma_120":10162.0},{"date":"2025-05-20","open":9529,"high":9771,"low":9519,"close":9732,"volume":22480,"rsi_14":54.0,"sma_20":10010.0,"sma_60":10350.67,"sma_120":10165.92},{"date":"2025-05-21","open":9732,"high":9848,"low":9703,"close":9732,"volume":17826,"rsi_14":54.36,"sma_20":10010.0,"sma_60":10350.0,"sma_120":10170.33},{"date":"2025-05-22","open":9732,"high":9732,"low":9597,"close":9684,"volume":16106,"rsi_14":47.48,"sma_20":10014.5,"sma_60":10341.83,"sma_120":10173.33},{"date":"2025-05-23","open":9684,"high":9684,"low":9539,"close":9645,"volume":16722,"rsi_14":53.66,"sma_20":10020.0,"sma_60":10331.33,"sma_120":10177.83},{"date":"2025-05-26","open":9616,"high":9722,"low":9587,"close":9645,"volume":16062,"rsi_14":44.12,"sma_20":10012.5,"sma_60":10320.17,"sma_120":10182.92},{"date":"2025-05-27","open":9713,"high":9790,"low":9626,"close":9684,"volume":28981,"rsi_14":46.67,"sma_20":10012.5,"sma_60":10305.0,"sma_120":10187.25},{"date":"2025-05-28","open":9693,"high":9819,"low":9635,"close":9742,"volume":20167,"rsi_14":53.4,"sma_20":10019.0,"sma_60":10291.33,"sma_120":10191.5},{"date":"2025-05-29","open":9761,"high":10041,"low":9732,"close":9983,"volume":28774,"rsi_14":65.04,"sma_20":10038.5,"sma_60":10289.0,"sma_120":10194.33},{"date":"2025-05-30","open":9954,"high":10022,"low":9829,"close":9974,"volume":19907,"rsi_14":57.28,"sma_20":10050.0,"sma_60":10283.67,"sma_120":10194.17},{"date":"2025-06-02","open":9983,"high":9983,"low":9713,"close":9780,"volume":31996,"rsi_14":50.0,"sma_20":10061.5,"sma_60":10271.83,"sma_120":10191.67},{"date":"2025-06-04","open":9761,"high":10215,"low":9761,"close":10206,"volume":39266,"rsi_14":65.61,"sma_20":10084.5,"sma_60":10268.83,"sma_120":10195.83},{"date":"2025-06-05","open":10206,"high":10360,"low":10128,"close":10244,"volume":32170,"rsi_14":69.48,"sma_20":10110.0,"sma_60":10266.83,"sma_120":10200.33},{"date":"2025-06-09","open":10293,"high":10689,"low":10293,"close":10476,"volume":49196,"rsi_14":78.44,"sma_20":10151.5,"sma_60":10264.5,"sma_120":10208.33},{"date":"2025-06-10","open":10515,"high":10757,"low":10322,"close":10534,"volume":44283,"rsi_14":82.04,"sma_20":10198.5,"sma_60":10265.67,"sma_120":10216.67},{"date":"2025-06-11","open":10544,"high":10728,"low":10389,"close":10670,"volume":30072,"rsi_14":80.89,"sma_20":10242.0,"sma_60":10266.17,"sma_120":10225.67},{"date":"2025-06-12","open":10718,"high":10766,"low":10573,"close":10592,"volume":28867,"rsi_14":76.97,"sma_20":10284.0,"sma_60":10271.33,"sma_120":10239.25},{"date":"2025-06-13","open":10602,"high":10679,"low":10206,"close":10389,"volume":43977,"rsi_14":70.17,"sma_20":10318.0,"sma_60":10271.5,"sma_120":10248.17},{"date":"2025-06-16","open":10380,"high":10728,"low":10244,"close":10418,"volume":39091,"rsi_14":72.22,"sma_20":10357.0,"sma_60":10268.67,"sma_120":10254.67},{"date":"2025-06-17","open":10467,"high":10757,"low":10447,"close":10602,"volume":51725,"rsi_14":74.87,"sma_20":10411.0,"sma_60":10266.5,"sma_120":10263.83},{"date":"2025-06-18","open":10602,"high":10602,"low":10457,"close":10583,"volume":37484,"rsi_14":73.6,"sma_20":10467.0,"sma_60":10263.33,"sma_120":10271.58},{"date":"2025-06-19","open":10583,"high":10824,"low":10544,"close":10728,"volume":26060,"rsi_14":74.76,"sma_20":10518.5,"sma_60":10262.33,"sma_120":10281.5},{"date":"2025-06-20","open":10728,"high":10795,"low":10534,"close":10602,"volume":31330,"rsi_14":66.49,"sma_20":10563.5,"sma_60":10260.17,"sma_120":10290.08},{"date":"2025-06-23","open":10573,"high":10573,"low":10409,"close":10467,"volume":34303,"rsi_14":62.32,"sma_20":10604.0,"sma_60":10251.83,"sma_120":10297.5},{"date":"2025-06-24","open":10534,"high":10679,"low":10467,"close":10583,"volume":30024,"rsi_14":70.85,"sma_20":10652.5,"sma_60":10245.17,"sma_120":10306.5},{"date":"2025-06-25","open":10641,"high":10853,"low":10592,"close":10679,"volume":45806,"rsi_14":64.85,"sma_20":10706.0,"sma_60":10240.33,"sma_120":10316.08},{"date":"2025-06-26","open":10631,"high":10641,"low":10399,"close":10583,"volume":41745,"rsi_14":60.23,"sma_20":10752.5,"sma_60":10238.83,"sma_120":10324.0},{"date":"2025-06-27","open":10592,"high":10592,"low":10302,"close":10554,"volume":26546,"rsi_14":52.67,"sma_20":10794.5,"sma_60":10243.17,"sma_120":10331.75},{"date":"2025-06-30","open":10486,"high":10554,"low":10370,"close":10534,"volume":36340,"rsi_14":50.0,"sma_20":10823.0,"sma_60":10252.33,"sma_120":10338.25},{"date":"2025-07-01","open":10583,"high":10814,"low":10457,"close":10776,"volume":15919,"rsi_14":53.5,"sma_20":10864.5,"sma_60":10262.5,"sma_120":10346.33},{"date":"2025-07-02","open":10911,"high":11646,"low":10660,"close":10824,"volume":55702,"rsi_14":57.79,"sma_20":10918.5,"sma_60":10279.5,"sma_120":10355.83},{"date":"2025-07-03","open":10737,"high":11037,"low":10737,"close":11017,"volume":30009,"rsi_14":71.24,"sma_20":10960.5,"sma_60":10302.83,"sma_120":10367.58},{"date":"2025-07-04","open":10940,"high":11182,"low":10940,"close":11162,"volume":41843,"rsi_14":73.33,"sma_20":11008.0,"sma_60":10327.0,"sma_120":10380.67},{"date":"2025-07-07","open":11133,"high":11133,"low":10988,"close":11075,"volume":15957,"rsi_14":65.81,"sma_20":11039.0,"sma_60":10356.5,"sma_120":10393.0},{"date":"2025-07-08","open":11017,"high":11153,"low":10930,"close":11085,"volume":16086,"rsi_14":66.88,"sma_20":11067.5,"sma_60":10388.67,"sma_120":10405.5},{"date":"2025-07-09","open":11114,"high":11414,"low":11008,"close":11365,"volume":34477,"rsi_14":69.64,"sma_20":11103.5,"sma_60":10427.33,"sma_120":10420.33},{"date":"2025-07-10","open":11423,"high":11520,"low":11288,"close":11385,"volume":22247,"rsi_14":75.8,"sma_20":11144.5,"sma_60":10462.0,"sma_120":10435.42},{"date":"2025-07-11","open":11452,"high":11462,"low":11346,"close":11385,"volume":17757,"rsi_14":83.22,"sma_20":11196.0,"sma_60":10498.67,"sma_120":10449.5},{"date":"2025-07-14","open":11365,"high":11626,"low":11317,"close":11462,"volume":25541,"rsi_14":82.73,"sma_20":11250.0,"sma_60":10536.67,"sma_120":10465.08},{"date":"2025-07-15","open":11462,"high":11462,"low":11066,"close":11182,"volume":49152,"rsi_14":66.46,"sma_20":11280.0,"sma_60":10563.17,"sma_120":10476.08},{"date":"2025-07-16","open":11114,"high":11259,"low":11017,"close":11182,"volume":33135,"rsi_14":70.95,"sma_20":11311.0,"sma_60":10592.67,"sma_120":10486.83},{"date":"2025-07-17","open":11191,"high":11307,"low":11017,"close":11230,"volume":34175,"rsi_14":73.33,"sma_20":11337.0,"sma_60":10621.83,"sma_120":10498.5},{"date":"2025-07-18","open":11298,"high":11298,"low":11056,"close":11182,"volume":24873,"rsi_14":71.9,"sma_20":11367.0,"sma_60":10646.83,"sma_120":10509.67},{"date":"2025-07-21","open":11162,"high":11452,"low":11162,"close":11278,"volume":25587,"rsi_14":68.84,"sma_20":11409.0,"sma_60":10675.83,"sma_120":10522.92},{"date":"2025-07-22","open":11307,"high":11307,"low":11008,"close":11095,"volume":18105,"rsi_14":59.21,"sma_20":11435.5,"sma_60":10702.67,"sma_120":10535.83},{"date":"2025-07-23","open":11288,"high":11684,"low":11172,"close":11443,"volume":65595,"rsi_14":63.1,"sma_20":11475.0,"sma_60":10731.17,"sma_120":10551.33},{"date":"2025-07-24","open":11578,"high":11578,"low":11278,"close":11288,"volume":30206,"rsi_14":53.85,"sma_20":11511.5,"sma_60":10758.83,"sma_120":10565.92},{"date":"2025-07-25","open":11278,"high":11288,"low":10930,"close":11143,"volume":33780,"rsi_14":52.0,"sma_20":11542.0,"sma_60":10785.17,"sma_120":10578.75},{"date":"2025-07-28","open":11095,"high":11143,"low":10728,"close":10911,"volume":38139,"rsi_14":45.45,"sma_20":11561.5,"sma_60":10807.67,"sma_120":10589.17},{"date":"2025-07-29","open":11008,"high":11008,"low":10650,"close":10834,"volume":15996,"rsi_14":34.46,"sma_20":11564.5,"sma_60":10826.33,"sma_120":10599.08},{"date":"2025-07-30","open":10834,"high":11356,"low":10641,"close":11201,"volume":28817,"rsi_14":45.54,"sma_20":11584.0,"sma_60":10854.67,"sma_120":10612.33},{"date":"2025-07-31","open":11317,"high":11452,"low":10631,"close":10805,"volume":43935,"rsi_14":38.19,"sma_20":11573.0,"sma_60":10872.67,"sma_120":10621.75},{"date":"2025-08-01","open":10757,"high":10757,"low":10264,"close":10341,"volume":57241,"rsi_14":30.27,"sma_20":11530.5,"sma_60":10882.83,"sma_120":10627.17},{"date":"2025-08-04","open":10341,"high":10737,"low":10148,"close":10718,"volume":24088,"rsi_14":42.11,"sma_20":11512.0,"sma_60":10900.83,"sma_120":10634.58},{"date":"2025-08-05","open":10689,"high":10805,"low":10525,"close":10679,"volume":17102,"rsi_14":41.56,"sma_20":11491.0,"sma_60":10919.0,"sma_120":10641.67},{"date":"2025-08-06","open":10679,"high":10747,"low":10592,"close":10728,"volume":18995,"rsi_14":41.56,"sma_20":11458.0,"sma_60":10934.5,"sma_120":10649.58},{"date":"2025-08-07","open":10728,"high":10824,"low":10708,"close":10805,"volume":12926,"rsi_14":43.73,"sma_20":11428.0,"sma_60":10952.17,"sma_120":10658.75},{"date":"2025-08-08","open":10795,"high":10998,"low":10757,"close":10872,"volume":14867,"rsi_14":43.18,"sma_20":11401.5,"sma_60":10971.83,"sma_120":10667.08},{"date":"2025-08-11","open":10872,"high":10940,"low":10737,"close":10824,"volume":13912,"rsi_14":45.24,"sma_20":11368.5,"sma_60":10991.83,"sma_120":10675.58},{"date":"2025-08-12","open":10814,"high":10979,"low":10641,"close":10901,"volume":14085,"rsi_14":39.47,"sma_20":11354.0,"sma_60":11015.0,"sma_120":10685.33},{"date":"2025-08-13","open":10930,"high":11124,"low":10834,"close":11056,"volume":21225,"rsi_14":45.49,"sma_20":11347.5,"sma_60":11041.83,"sma_120":10696.42},{"date":"2025-08-14","open":11056,"high":11114,"low":10853,"close":10872,"volume":10593,"rsi_14":44.81,"sma_20":11329.0,"sma_60":11061.5,"sma_120":10706.08},{"date":"2025-08-18","open":10988,"high":10988,"low":10438,"close":10457,"volume":37031,"rsi_14":41.87,"sma_20":11291.5,"sma_60":11074.0,"sma_120":10712.0},{"date":"2025-08-19","open":10467,"high":10544,"low":10302,"close":10457,"volume":14742,"rsi_14":43.06,"sma_20":11249.0,"sma_60":11087.33,"sma_120":10714.58},{"date":"2025-08-20","open":10331,"high":10476,"low":10273,"close":10312,"volume":12966,"rsi_14":32.17,"sma_20":11208.5,"sma_60":11098.83,"sma_120":10715.08},{"date":"2025-08-21","open":10370,"high":10602,"low":10370,"close":10534,"volume":10222,"rsi_14":44.17,"sma_20":11161.5,"sma_60":11114.17,"sma_120":10717.17},{"date":"2025-08-22","open":10534,"high":10631,"low":10409,"close":10447,"volume":12782,"rsi_14":52.74,"sma_20":11118.0,"sma_60":11127.33,"sma_120":10716.17},{"date":"2025-08-25","open":10496,"high":10621,"low":10351,"close":10563,"volume":13072,"rsi_14":45.4,"sma_20":11088.0,"sma_60":11141.5,"sma_120":10716.42},{"date":"2025-08-26","open":10563,"high":10621,"low":10476,"close":10573,"volume":12251,"rsi_14":46.78,"sma_20":11070.5,"sma_60":11151.67,"sma_120":10720.33},{"date":"2025-08-27","open":10583,"high":10679,"low":10496,"close":10670,"volume":12519,"rsi_14":48.3,"sma_20":11062.0,"sma_60":11163.67,"sma_120":10723.67},{"date":"2025-08-28","open":10670,"high":10795,"low":10650,"close":10766,"volume":14122,"rsi_14":48.88,"sma_20":11039.5,"sma_60":11180.67,"sma_120":10726.25},{"date":"2025-08-29","open":10766,"high":10805,"low":10641,"close":10699,"volume":7995,"rsi_14":44.94,"sma_20":11034.0,"sma_60":11189.17,"sma_120":10729.0},{"date":"2025-09-01","open":10708,"high":10718,"low":10544,"close":10592,"volume":15905,"rsi_14":43.48,"sma_20":11047.0,"sma_60":11195.17,"sma_120":10731.0},{"date":"2025-09-02","open":10592,"high":10708,"low":10370,"close":10699,"volume":20655,"rsi_14":44.39,"sma_20":11046.0,"sma_60":11199.0,"sma_120":10731.75},{"date":"2025-09-03","open":10631,"high":10776,"low":10592,"close":10699,"volume":7821,"rsi_14":39.18,"sma_20":11047.0,"sma_60":11201.83,"sma_120":10733.75},{"date":"2025-09-04","open":10737,"high":10766,"low":10573,"close":10757,"volume":9581,"rsi_14":46.2,"sma_20":11048.5,"sma_60":11203.33,"sma_120":10734.75},{"date":"2025-09-05","open":10795,"high":10795,"low":10602,"close":10718,"volume":11310,"rsi_14":61.34,"sma_20":11044.0,"sma_60":11205.5,"sma_120":10738.42},{"date":"2025-09-08","open":10689,"high":10728,"low":10525,"close":10708,"volume":12188,"rsi_14":60.83,"sma_20":11035.5,"sma_60":11211.0,"sma_120":10741.25},{"date":"2025-09-09","open":10708,"high":11114,"low":10650,"close":11114,"volume":42646,"rsi_14":78.23,"sma_20":11050.5,"sma_60":11223.0,"sma_120":10745.83},{"date":"2025-09-10","open":11017,"high":11046,"low":10950,"close":11017,"volume":16049,"rsi_14":68.66,"sma_20":11056.5,"sma_60":11230.17,"sma_120":10748.33},{"date":"2025-09-11","open":11008,"high":11133,"low":10979,"close":11056,"volume":15675,"rsi_14":74.42,"sma_20":11056.5,"sma_60":11238.33,"sma_120":10750.83},{"date":"2025-09-12","open":11027,"high":11153,"low":10969,"close":11056,"volume":10648,"rsi_14":71.79,"sma_20":11066.0,"sma_60":11244.0,"sma_120":10753.17},{"date":"2025-09-15","open":11056,"high":11056,"low":10872,"close":10930,"volume":16087,"rsi_14":64.34,"sma_20":11090.5,"sma_60":11249.67,"sma_120":10754.92},{"date":"2025-09-16","open":10930,"high":11017,"low":10872,"close":11008,"volume":10470,"rsi_14":63.78,"sma_20":11119.0,"sma_60":11259.0,"sma_120":10755.42},{"date":"2025-09-17","open":11008,"high":11008,"low":10302,"close":11008,"volume":36908,"rsi_14":60.68,"sma_20":11155.0,"sma_60":11266.33,"sma_120":10755.75},{"date":"2025-09-18","open":10875,"high":11104,"low":10714,"close":11066,"volume":27543,"rsi_14":70.9,"sma_20":11191.5,"sma_60":11276.0,"sma_120":10758.17},{"date":"2025-09-19","open":11670,"high":11670,"low":11220,"close":11290,"volume":21616,"rsi_14":60.51,"sma_20":11215.5,"sma_60":11281.67,"sma_120":10760.25},{"date":"2025-09-22","open":10911,"high":10998,"low":10786,"close":10882,"volume":14889,"rsi_14":56.38,"sma_20":11232.0,"sma_60":11287.33,"sma_120":10765.25},{"date":"2025-09-23","open":10959,"high":10959,"low":10631,"close":10679,"volume":37872,"rsi_14":49.41,"sma_20":11237.5,"sma_60":11289.83,"sma_120":10771.08},{"date":"2025-09-24","open":10679,"high":10776,"low":10573,"close":10689,"volume":8213,"rsi_14":47.88,"sma_20":11238.5,"sma_60":11288.33,"sma_120":10775.42},{"date":"2025-09-25","open":10689,"high":10766,"low":10534,"close":10708,"volume":18010,"rsi_14":49.69,"sma_20":11235.5,"sma_60":11286.33,"sma_120":10782.92},{"date":"2025-09-26","open":10747,"high":10805,"low":10554,"close":10718,"volume":26138,"rsi_14":50.31,"sma_20":11236.5,"sma_60":11281.17,"sma_120":10792.0},{"date":"2025-09-29","open":10795,"high":10824,"low":10679,"close":10766,"volume":16241,"rsi_14":35.71,"sma_20":11245.5,"sma_60":11274.33,"sma_120":10800.67},{"date":"2025-09-30","open":10863,"high":10863,"low":10670,"close":10670,"volume":10399,"rsi_14":35.71,"sma_20":11244.0,"sma_60":11267.33,"sma_120":10811.92},{"date":"2025-10-01","open":10679,"high":10776,"low":10496,"close":10505,"volume":24020,"rsi_14":29.5,"sma_20":11234.0,"sma_60":11257.33,"sma_120":10823.0},{"date":"2025-10-02","open":10534,"high":10737,"low":10505,"close":10670,"volume":8425,"rsi_14":37.58,"sma_20":11230.0,"sma_60":11245.5,"sma_120":10836.42},{"date":"2025-10-10","open":10911,"high":10911,"low":10351,"close":10399,"volume":30711,"rsi_14":34.1,"sma_20":11213.5,"sma_60":11228.5,"sma_120":10845.25},{"date":"2025-10-13","open":10409,"high":10428,"low":10254,"close":10302,"volume":15825,"rsi_14":29.14,"sma_20":11192.5,"sma_60":11209.83,"sma_120":10854.25},{"date":"2025-10-14","open":10302,"high":10525,"low":10283,"close":10389,"volume":15870,"rsi_14":32.61,"sma_20":11155.0,"sma_60":11191.33,"sma_120":10864.0},{"date":"2025-10-15","open":10428,"high":10699,"low":10428,"close":10583,"volume":24513,"rsi_14":31.11,"sma_20":11132.5,"sma_60":11181.0,"sma_120":10872.08},{"date":"2025-10-16","open":10747,"high":11095,"low":10708,"close":10747,"volume":59243,"rsi_14":44.79,"sma_20":11116.5,"sma_60":11173.5,"sma_120":10883.08},{"date":"2025-10-17","open":10737,"high":10863,"low":10583,"close":10612,"volume":39638,"rsi_14":41.95,"sma_20":11093.5,"sma_60":11162.83,"sma_120":10892.33},{"date":"2025-10-20","open":10689,"high":10843,"low":10515,"close":10805,"volume":21954,"rsi_14":53.76,"sma_20":11087.0,"sma_60":11156.33,"sma_120":10901.58},{"date":"2025-10-21","open":10911,"high":11104,"low":10824,"close":11017,"volume":52928,"rsi_14":58.76,"sma_20":11087.5,"sma_60":11151.83,"sma_120":10913.83},{"date":"2025-10-22","open":11037,"high":11298,"low":10911,"close":11240,"volume":36208,"rsi_14":62.79,"sma_20":11099.5,"sma_60":11154.33,"sma_120":10928.5},{"date":"2025-10-23","open":11230,"high":11230,"low":10863,"close":10959,"volume":53848,"rsi_14":55.14,"sma_20":11085.0,"sma_60":11146.0,"sma_120":10938.58},{"date":"2025-10-24","open":11046,"high":11085,"low":10930,"close":11056,"volume":18465,"rsi_14":56.05,"sma_20":11092.5,"sma_60":11142.0,"sma_120":10950.42},{"date":"2025-10-27","open":11133,"high":11153,"low":10901,"close":11027,"volume":25132,"rsi_14":57.68,"sma_20":11100.0,"sma_60":11140.0,"sma_120":10962.58},{"date":"2025-10-28","open":11027,"high":11046,"low":10805,"close":10998,"volume":19983,"rsi_14":61.23,"sma_20":11116.5,"sma_60":11141.5,"sma_120":10974.58},{"date":"2025-10-29","open":10998,"high":11017,"low":10834,"close":10988,"volume":17535,"rsi_14":57.62,"sma_20":11132.0,"sma_60":11144.17,"sma_120":10985.25},{"date":"2025-10-30","open":11385,"high":11597,"low":10892,"close":11133,"volume":62092,"rsi_14":69.39,"sma_20":11154.0,"sma_60":11143.0,"sma_120":10998.83},{"date":"2025-10-31","open":11133,"high":11307,"low":11056,"close":11278,"volume":32449,"rsi_14":75.12,"sma_20":11183.0,"sma_60":11151.17,"sma_120":11011.92},{"date":"2025-11-03","open":11307,"high":11385,"low":10959,"close":10959,"volume":41755,"rsi_14":63.11,"sma_20":11193.0,"sma_60":11161.83,"sma_120":11022.33},{"date":"2025-11-04","open":10959,"high":10969,"low":10699,"close":10795,"volume":36353,"rsi_14":54.95,"sma_20":11199.5,"sma_60":11163.17,"sma_120":11032.0},{"date":"2025-11-05","open":10795,"high":10795,"low":10428,"close":10583,"volume":45266,"rsi_14":46.26,"sma_20":11203.5,"sma_60":11161.5,"sma_120":11040.25},{"date":"2025-11-06","open":10631,"high":10834,"low":10544,"close":10824,"volume":25985,"rsi_14":54.62,"sma_20":11211.0,"sma_60":11163.17,"sma_120":11048.83},{"date":"2025-11-07","open":10814,"high":10814,"low":10534,"close":10583,"volume":18012,"rsi_14":45.27,"sma_20":11220.5,"sma_60":11159.33,"sma_120":11055.75},{"date":"2025-11-10","open":10573,"high":11037,"low":10534,"close":11037,"volume":29981,"rsi_14":50.37,"sma_20":11258.5,"sma_60":11162.17,"sma_120":11067.0},{"date":"2025-11-11","open":10921,"high":11095,"low":10921,"close":11066,"volume":50047,"rsi_14":46.37,"sma_20":11293.5,"sma_60":11166.33,"sma_120":11079.08},{"date":"2025-11-12","open":11075,"high":11298,"low":10921,"close":11114,"volume":22038,"rsi_14":53.57,"sma_20":11321.0,"sma_60":11170.0,"sma_120":11092.5},{"date":"2025-11-13","open":11114,"high":11172,"low":11008,"close":11133,"volume":27209,"rsi_14":51.85,"sma_20":11341.0,"sma_60":11171.33,"sma_120":11106.58},{"date":"2025-11-14","open":11066,"high":11162,"low":10892,"close":10998,"volume":26099,"rsi_14":49.34,"sma_20":11361.0,"sma_60":11173.5,"sma_120":11117.5},{"date":"2025-11-17","open":11095,"high":11095,"low":10737,"close":10901,"volume":25827,"rsi_14":47.86,"sma_20":11366.0,"sma_60":11181.17,"sma_120":11127.58},{"date":"2025-11-18","open":10882,"high":10998,"low":10641,"close":10660,"volume":36188,"rsi_14":43.41,"sma_20":11347.5,"sma_60":11184.67,"sma_120":11136.0},{"date":"2025-11-19","open":10660,"high":10805,"low":9974,"close":10660,"volume":23915,"rsi_14":39.92,"sma_20":11317.5,"sma_60":11190.67,"sma_120":11144.75},{"date":"2025-11-20","open":10631,"high":10718,"low":10505,"close":10602,"volume":22053,"rsi_14":35.04,"sma_20":11299.0,"sma_60":11191.83,"sma_120":11153.0},{"date":"2025-11-21","open":10573,"high":10573,"low":10235,"close":10418,"volume":16404,"rsi_14":37.27,"sma_20":11266.0,"sma_60":11191.33,"sma_120":11159.33},{"date":"2025-11-24","open":10418,"high":10486,"low":10341,"close":10341,"volume":10327,"rsi_14":38.86,"sma_20":11230.5,"sma_60":11187.5,"sma_120":11164.5},{"date":"2025-11-25","open":10525,"high":10525,"low":10370,"close":10505,"volume":8892,"rsi_14":48.06,"sma_20":11205.0,"sma_60":11186.33,"sma_120":11169.0},{"date":"2025-11-26","open":10467,"high":10563,"low":10438,"close":10563,"volume":49551,"rsi_14":42.78,"sma_20":11183.0,"sma_60":11184.5,"sma_120":11174.08},{"date":"2025-11-27","open":10621,"high":10747,"low":10563,"close":10737,"volume":19349,"rsi_14":54.44,"sma_20":11162.5,"sma_60":11184.0,"sma_120":11182.33},{"date":"2025-11-28","open":10728,"high":11027,"low":10660,"close":10843,"volume":27363,"rsi_14":43.06,"sma_20":11140.0,"sma_60":11186.5,"sma_120":11187.83},{"date":"2025-12-01","open":10921,"high":10921,"low":10515,"close":10631,"volume":20397,"rsi_14":36.2,"sma_20":11123.0,"sma_60":11187.17,"sma_120":11191.17},{"date":"2025-12-02","open":10699,"high":10814,"low":10505,"close":10814,"volume":10654,"rsi_14":41.24,"sma_20":11124.0,"sma_60":11189.17,"sma_120":11194.08},{"date":"2025-12-03","open":10814,"high":11027,"low":10718,"close":10998,"volume":23017,"rsi_14":46.39,"sma_20":11145.5,"sma_60":11194.33,"sma_120":11198.08},{"date":"2025-12-04","open":10998,"high":11481,"low":10892,"close":11220,"volume":53596,"rsi_14":55.67,"sma_20":11166.0,"sma_60":11202.33,"sma_120":11202.83},{"date":"2025-12-05","open":11220,"high":11713,"low":11066,"close":11704,"volume":82806,"rsi_14":67.08,"sma_20":11224.0,"sma_60":11219.33,"sma_120":11212.42},{"date":"2025-12-08","open":11791,"high":11829,"low":11520,"close":11781,"volume":80116,"rsi_14":75.66,"sma_20":11262.5,"sma_60":11237.83,"sma_120":11224.42},{"date":"2025-12-09","open":11839,"high":11839,"low":11443,"close":11559,"volume":36198,"rsi_14":68.67,"sma_20":11288.0,"sma_60":11245.5,"sma_120":11234.25},{"date":"2025-12-10","open":11559,"high":11636,"low":11394,"close":11433,"volume":41960,"rsi_14":66.8,"sma_20":11304.5,"sma_60":11252.67,"sma_120":11241.42},{"date":"2025-12-11","open":11510,"high":11568,"low":11404,"close":11501,"volume":19123,"rsi_14":72.95,"sma_20":11323.5,"sma_60":11260.33,"sma_120":11249.33},{"date":"2025-12-12","open":11501,"high":11907,"low":11404,"close":11771,"volume":53245,"rsi_14":78.03,"sma_20":11363.5,"sma_60":11272.67,"sma_120":11258.33},{"date":"2025-12-15","open":11771,"high":11887,"low":11646,"close":11878,"volume":30109,"rsi_14":77.52,"sma_20":11414.0,"sma_60":11289.0,"sma_120":11269.33},{"date":"2025-12-16","open":11907,"high":11974,"low":11520,"close":11723,"volume":30344,"rsi_14":72.39,"sma_20":11469.0,"sma_60":11301.33,"sma_120":11280.17},{"date":"2025-12-17","open":11742,"high":12206,"low":11646,"close":11868,"volume":52553,"rsi_14":72.08,"sma_20":11531.5,"sma_60":11316.17,"sma_120":11291.25},{"date":"2025-12-18","open":11810,"high":11810,"low":11549,"close":11588,"volume":35518,"rsi_14":63.6,"sma_20":11582.5,"sma_60":11322.17,"sma_120":11299.08},{"date":"2025-12-19","open":11655,"high":11829,"low":11230,"close":11771,"volume":26232,"rsi_14":71.07,"sma_20":11652.5,"sma_60":11337.0,"sma_120":11309.33},{"date":"2025-12-22","open":11829,"high":11829,"low":11597,"close":11781,"volume":20178,"rsi_14":69.08,"sma_20":11727.0,"sma_60":11352.5,"sma_120":11319.92},{"date":"2025-12-23","open":11810,"high":11810,"low":11559,"close":11636,"volume":21249,"rsi_14":62.79,"sma_20":11785.5,"sma_60":11369.0,"sma_120":11329.42},{"date":"2025-12-24","open":11626,"high":11762,"low":11501,"close":11501,"volume":23771,"rsi_14":55.82,"sma_20":11834.0,"sma_60":11383.0,"sma_120":11335.67},{"date":"2025-12-26","open":11694,"high":11694,"low":11385,"close":11520,"volume":18580,"rsi_14":45.27,"sma_20":11874.5,"sma_60":11397.0,"sma_120":11341.67},{"date":"2025-12-29","open":11920,"high":11920,"low":11350,"close":11500,"volume":39184,"rsi_14":35.32,"sma_20":11888.5,"sma_60":11403.83,"sma_120":11342.5},{"date":"2025-12-30","open":11450,"high":11750,"low":11450,"close":11740,"volume":13984,"rsi_14":45.34,"sma_20":11925.5,"sma_60":11413.83,"sma_120":11344.08},{"date":"2026-01-02","open":11830,"high":11880,"low":11190,"close":11440,"volume":26231,"rsi_14":42.29,"sma_20":11938.0,"sma_60":11420.5,"sma_120":11343.92},{"date":"2026-01-05","open":11500,"high":11520,"low":11220,"close":11230,"volume":17590,"rsi_14":37.45,"sma_20":11930.5,"sma_60":11426.5,"sma_120":11341.92},{"date":"2026-01-06","open":11240,"high":11420,"low":11040,"close":11160,"volume":17153,"rsi_14":29.27,"sma_20":11908.0,"sma_60":11428.33,"sma_120":11336.92},{"date":"2026-01-07","open":11170,"high":11460,"low":11150,"close":11270,"volume":20785,"rsi_14":29.27,"sma_20":11866.0,"sma_60":11436.83,"sma_120":11332.67},{"date":"2026-01-08","open":11310,"high":11340,"low":11050,"close":11260,"volume":14985,"rsi_14":31.17,"sma_20":11819.5,"sma_60":11446.83,"sma_120":11328.33},{"date":"2026-01-09","open":11260,"high":11400,"low":11100,"close":11330,"volume":15486,"rsi_14":28.7,"sma_20":11788.0,"sma_60":11456.5,"sma_120":11323.92},{"date":"2026-01-12","open":11370,"high":11530,"low":10990,"close":11100,"volume":43552,"rsi_14":29.49,"sma_20":11751.5,"sma_60":11459.0,"sma_120":11320.0},{"date":"2026-01-13","open":11130,"high":11450,"low":11110,"close":11360,"volume":35697,"rsi_14":31.7,"sma_20":11724.5,"sma_60":11463.0,"sma_120":11318.25},{"date":"2026-01-14","open":11360,"high":11650,"low":11350,"close":11600,"volume":68740,"rsi_14":38.06,"sma_20":11695.5,"sma_60":11473.33,"sma_120":11318.08},{"date":"2026-01-15","open":11540,"high":11620,"low":11310,"close":11550,"volume":30301,"rsi_14":39.66,"sma_20":11658.5,"sma_60":11479.5,"sma_120":11317.92},{"date":"2026-01-16","open":11600,"high":13100,"low":11510,"close":12000,"volume":258437,"rsi_14":51.5,"sma_20":11638.0,"sma_60":11495.67,"sma_120":11320.67},{"date":"2026-01-19","open":15600,"high":15600,"low":12660,"close":12870,"volume":3912969,"rsi_14":72.03,"sma_20":11682.0,"sma_60":11521.17,"sma_120":11332.25},{"date":"2026-01-20","open":12870,"high":12870,"low":11660,"close":12050,"volume":676030,"rsi_14":54.2,"sma_20":11675.5,"sma_60":11531.33,"sma_120":11334.0},{"date":"2026-01-21","open":11700,"high":12740,"low":11510,"close":12700,"volume":363875,"rsi_14":65.59,"sma_20":11701.0,"sma_60":11552.83,"sma_120":11342.5},{"date":"2026-01-22","open":12800,"high":12980,"low":11990,"close":12070,"volume":288790,"rsi_14":56.75,"sma_20":11704.5,"sma_60":11554.0,"sma_120":11347.0},{"date":"2026-01-23","open":12030,"high":12140,"low":11700,"close":11900,"volume":148474,"rsi_14":57.24,"sma_20":11697.5,"sma_60":11562.67,"sma_120":11352.08},{"date":"2026-01-26","open":11940,"high":11950,"low":11750,"close":11900,"volume":98381,"rsi_14":58.11,"sma_20":11697.5,"sma_60":11571.5,"sma_120":11357.83},{"date":"2026-01-27","open":11700,"high":11830,"low":11670,"close":11830,"volume":84618,"rsi_14":56.19,"sma_20":11693.0,"sma_60":11576.67,"sma_120":11359.83},{"date":"2026-01-28","open":11990,"high":11990,"low":11650,"close":11830,"volume":109071,"rsi_14":56.32,"sma_20":11709.5,"sma_60":11579.33,"sma_120":11365.25},{"date":"2026-01-29","open":11880,"high":11970,"low":11650,"close":11860,"volume":88782,"rsi_14":55.93,"sma_20":11715.5,"sma_60":11588.0,"sma_120":11374.92},{"date":"2026-01-30","open":11870,"high":11910,"low":11670,"close":11770,"volume":109683,"rsi_14":57.74,"sma_20":11732.0,"sma_60":11598.0,"sma_120":11380.58},{"date":"2026-02-02","open":11620,"high":11830,"low":11550,"close":11580,"volume":110021,"rsi_14":52.58,"sma_20":11749.5,"sma_60":11608.5,"sma_120":11385.0},{"date":"2026-02-03","open":11690,"high":12000,"low":11650,"close":12000,"volume":81138,"rsi_14":54.5,"sma_20":11791.5,"sma_60":11621.83,"sma_120":11392.5},{"date":"2026-02-04","open":12080,"high":12420,"low":12010,"close":12420,"volume":95455,"rsi_14":64.48,"sma_20":11720.0,"sma_60":11559.83,"sma_120":11349.92},{"date":"2026-02-05","open":12390,"high":12450,"low":12140,"close":12170,"volume":68471,"rsi_14":61.77,"sma_20":11733.5,"sma_60":11573.0,"sma_120":11357.25},{"date":"2026-02-06","open":12000,"high":12080,"low":11580,"close":12020,"volume":72826,"rsi_14":58.66,"sma_20":11738.5,"sma_60":11583.83,"sma_120":11364.0},{"date":"2026-02-09","open":12300,"high":12340,"low":12170,"close":12200,"volume":52337,"rsi_14":60.44,"sma_20":11773.5,"sma_60":11595.17,"sma_120":11369.08},{"date":"2026-02-10","open":12320,"high":12530,"low":12320,"close":12380,"volume":51793,"rsi_14":61.39,"sma_20":11805.5,"sma_60":11607.0,"sma_120":11379.08},{"date":"2026-02-11","open":12450,"high":12450,"low":12310,"close":12420,"volume":38537,"rsi_14":64.93,"sma_20":11854.5,"sma_60":11625.0,"sma_120":11393.42},{"date":"2026-02-12","open":12450,"high":12560,"low":12410,"close":12490,"volume":63053,"rsi_14":63.36,"sma_20":11917.5,"sma_60":11647.0,"sma_120":11405.08},{"date":"2026-02-13","open":12440,"high":13480,"low":12270,"close":12980,"volume":531303,"rsi_14":65.4,"sma_20":12008.5,"sma_60":11680.83,"sma_120":11421.17},{"date":"2026-02-19","open":13190,"high":13540,"low":13090,"close":13350,"volume":151653,"rsi_14":68.75,"sma_20":12112.5,"sma_60":11716.67,"sma_120":11439.92},{"date":"2026-02-20","open":13590,"high":13780,"low":13430,"close":13650,"volume":104297,"rsi_14":67.74,"sma_20":12232.0,"sma_60":11761.67,"sma_120":11460.5},{"date":"2026-02-23","open":14000,"high":14130,"low":13270,"close":13470,"volume":107605,"rsi_14":65.22,"sma_20":12339.0,"sma_60":11795.83,"sma_120":11479.0},{"date":"2026-02-24","open":13250,"high":13300,"low":12900,"close":13120,"volume":72441,"rsi_14":52.9,"sma_20":12440.0,"sma_60":11823.67,"sma_120":11495.0},{"date":"2026-02-25","open":13290,"high":13830,"low":13270,"close":13630,"volume":107340,"rsi_14":69.75,"sma_20":12553.5,"sma_60":11859.17,"sma_120":11514.58},{"date":"2026-02-26","open":13630,"high":13750,"low":13130,"close":13400,"volume":74608,"rsi_14":59.78,"sma_20":12643.5,"sma_60":11900.83,"sma_120":11537.17},{"date":"2026-02-27","open":13280,"high":13830,"low":12950,"close":13590,"volume":87409,"rsi_14":66.76,"sma_20":12745.5,"sma_60":11927.33,"sma_120":11550.42},{"date":"2026-03-03","open":13320,"high":13400,"low":12850,"close":12860,"volume":101628,"rsi_14":58.69,"sma_20":12788.5,"sma_60":11953.67,"sma_120":11567.42},{"date":"2026-03-04","open":12490,"high":12600,"low":11180,"close":11520,"volume":140952,"rsi_14":45.16,"sma_20":12764.5,"sma_60":11961.83,"sma_120":11573.25},{"date":"2026-03-05","open":12140,"high":12340,"low":11710,"close":12210,"volume":34155,"rsi_14":50.09,"sma_20":12731.5,"sma_60":11981.5,"sma_120":11586.08},{"date":"2026-03-06","open":12150,"high":12340,"low":11900,"close":12330,"volume":42859,"rsi_14":49.55,"sma_20":12745.5,"sma_60":12004.17,"sma_120":11598.0},{"date":"2026-03-09","open":11600,"high":11680,"low":11200,"close":11480,"volume":46615,"rsi_14":42.68,"sma_20":12684.5,"sma_60":12015.83,"sma_120":11603.58},{"date":"2026-03-10","open":11970,"high":12090,"low":11800,"close":11950,"volume":25170,"rsi_14":46.04,"sma_20":12661.0,"sma_60":12036.67,"sma_120":11612.08},{"date":"2026-03-11","open":12200,"high":12450,"low":12010,"close":12140,"volume":25585,"rsi_14":43.56,"sma_20":12659.5,"sma_60":12057.83,"sma_120":11622.08},{"date":"2026-03-12","open":12130,"high":12450,"low":12100,"close":12130,"volume":23404,"rsi_14":40.1,"sma_20":12665.0,"sma_60":12077.83,"sma_120":11631.17},{"date":"2026-03-13","open":12230,"high":12650,"low":12100,"close":12420,"volume":62587,"rsi_14":40.0,"sma_20":12676.0,"sma_60":12099.67,"sma_120":11641.83},{"date":"2026-03-16","open":12570,"high":12690,"low":12440,"close":12690,"volume":43204,"rsi_14":43.75,"sma_20":12691.5,"sma_60":12140.83,"sma_120":11664.0},{"date":"2026-03-17","open":12800,"high":12800,"low":12490,"close":12580,"volume":51001,"rsi_14":45.5,"sma_20":12699.5,"sma_60":12150.5,"sma_120":11668.83},{"date":"2026-03-18","open":12650,"high":12900,"low":12520,"close":12850,"volume":47492,"rsi_14":43.23,"sma_20":12717.5,"sma_60":12178.17,"sma_120":11683.67},{"date":"2026-03-19","open":12750,"high":12750,"low":12490,"close":12580,"volume":25316,"rsi_14":42.93,"sma_20":12697.5,"sma_60":12198.17,"sma_120":11696.25},{"date":"2026-03-20","open":12750,"high":12750,"low":12470,"close":12630,"volume":38346,"rsi_14":41.52,"sma_20":12661.5,"sma_60":12215.17,"sma_120":11708.75},{"date":"2026-03-23","open":12500,"high":12620,"low":12200,"close":12200,"volume":57300,"rsi_14":43.84,"sma_20":12589.0,"sma_60":12216.67,"sma_120":11718.0},{"date":"2026-03-24","open":12450,"high":12740,"low":12350,"close":12650,"volume":39010,"rsi_14":62.64,"sma_20":12548.0,"sma_60":12224.33,"sma_120":11731.08},{"date":"2026-03-25","open":12670,"high":12880,"low":12590,"close":12730,"volume":33170,"rsi_14":56.74,"sma_20":12528.5,"sma_60":12237.17,"sma_120":11741.33},{"date":"2026-03-26","open":12650,"high":12650,"low":12250,"close":12490,"volume":32439,"rsi_14":52.01,"sma_20":12471.5,"sma_60":12248.17,"sma_120":11750.42},{"date":"2026-03-27","open":12210,"high":12460,"low":12100,"close":12420,"volume":30284,"rsi_14":64.69,"sma_20":12422.5,"sma_60":12256.83,"sma_120":11758.58},{"date":"2026-03-30","open":12150,"high":12270,"low":11730,"close":12240,"volume":42570,"rsi_14":54.98,"sma_20":12355.0,"sma_60":12257.83,"sma_120":11765.25},{"date":"2026-03-31","open":12030,"high":12200,"low":11910,"close":12120,"volume":31221,"rsi_14":49.65,"sma_20":12318.0,"sma_60":12255.0,"sma_120":11772.0},{"date":"2026-04-01","open":12280,"high":12540,"low":12280,"close":12520,"volume":21253,"rsi_14":55.9,"sma_20":12367.5,"sma_60":12261.33,"sma_120":11781.33},{"date":"2026-04-02","open":12490,"high":12540,"low":12010,"close":12090,"volume":48389,"rsi_14":45.07,"sma_20":12361.5,"sma_60":12258.17,"sma_120":11787.17},{"date":"2026-04-03","open":12160,"high":12370,"low":12100,"close":12190,"volume":32572,"rsi_14":42.14,"sma_20":12354.5,"sma_60":12261.5,"sma_120":11791.83},{"date":"2026-04-06","open":12250,"high":12250,"low":12010,"close":12100,"volume":24172,"rsi_14":42.41,"sma_20":12385.5,"sma_60":12260.17,"sma_120":11798.58},{"date":"2026-04-07","open":12150,"high":12190,"low":12020,"close":12110,"volume":26609,"rsi_14":37.24,"sma_20":12393.5,"sma_60":12258.83,"sma_120":11805.67},{"date":"2026-04-08","open":12370,"high":12620,"low":12350,"close":12590,"volume":37972,"rsi_14":50.16,"sma_20":12416.0,"sma_60":12268.0,"sma_120":11818.5},{"date":"2026-04-09","open":12640,"high":12690,"low":12520,"close":12520,"volume":39015,"rsi_14":48.24,"sma_20":12435.5,"sma_60":12278.33,"sma_120":11830.67},{"date":"2026-04-10","open":12540,"high":12730,"low":12530,"close":12700,"volume":37240,"rsi_14":58.68,"sma_20":12449.5,"sma_60":12291.33,"sma_120":11844.17},{"date":"2026-04-13","open":12450,"high":12750,"low":12370,"close":12650,"volume":16529,"rsi_14":50.0,"sma_20":12447.5,"sma_60":12310.5,"sma_120":11857.17},{"date":"2026-04-14","open":12740,"high":12840,"low":12680,"close":12780,"volume":19399,"rsi_14":50.99,"sma_20":12457.5,"sma_60":12327.83,"sma_120":11870.83},{"date":"2026-04-15","open":12920,"high":13000,"low":12850,"close":12960,"volume":23629,"rsi_14":59.51,"sma_20":12463.0,"sma_60":12353.17,"sma_120":11886.83},{"date":"2026-04-16","open":13020,"high":13150,"low":12960,"close":13070,"volume":33812,"rsi_14":62.95,"sma_20":12487.5,"sma_60":12383.83,"sma_120":11905.17},{"date":"2026-04-17","open":13070,"high":13090,"low":12650,"close":12980,"volume":23714,"rsi_14":65.29,"sma_20":12505.0,"sma_60":12414.17,"sma_120":11921.25},{"date":"2026-04-20","open":12850,"high":13030,"low":12700,"close":12890,"volume":20232,"rsi_14":66.11,"sma_20":12539.5,"sma_60":12441.17,"sma_120":11939.0},{"date":"2026-04-21","open":12990,"high":13020,"low":12820,"close":12900,"volume":31397,"rsi_14":59.7,"sma_20":12552.0,"sma_60":12468.5,"sma_120":11957.67},{"date":"2026-04-22","open":12900,"high":13100,"low":12660,"close":12930,"volume":34023,"rsi_14":75.93,"sma_20":12562.0,"sma_60":12495.17,"sma_120":11975.83},{"date":"2026-04-23","open":12950,"high":13190,"low":12680,"close":13050,"volume":37463,"rsi_14":76.22,"sma_20":12590.0,"sma_60":12527.67,"sma_120":11993.33},{"date":"2026-04-24","open":12950,"high":13160,"low":12850,"close":13130,"volume":42592,"rsi_14":81.6,"sma_20":12625.5,"sma_60":12557.17,"sma_120":12010.08},{"date":"2026-04-27","open":13200,"high":13280,"low":13100,"close":13110,"volume":31570,"rsi_14":80.49,"sma_20":12669.0,"sma_60":12582.33,"sma_120":12027.83},{"date":"2026-04-28","open":13150,"high":13220,"low":12710,"close":13150,"volume":27560,"rsi_14":73.33,"sma_20":12720.5,"sma_60":12609.0,"sma_120":12044.25},{"date":"2026-04-29","open":13240,"high":13450,"low":13110,"close":13440,"volume":29863,"rsi_14":82.39,"sma_20":12767.0,"sma_60":12633.0,"sma_120":12064.33},{"date":"2026-04-30","open":13490,"high":13500,"low":13030,"close":13100,"volume":28336,"rsi_14":61.43,"sma_20":12922.5,"sma_60":12591.33,"sma_120":12496.75},{"date":"2026-05-04","open":13250,"high":13350,"low":12980,"close":13140,"volume":16312,"rsi_14":65.61,"sma_20":12865.0,"sma_60":12643.33,"sma_120":12097.83},{"date":"2026-05-06","open":13140,"high":13180,"low":12850,"close":12960,"volume":41135,"rsi_14":55.56,"sma_20":12908.0,"sma_60":12659.33,"sma_120":12111.08},{"date":"2026-05-07","open":13050,"high":13100,"low":12820,"close":12920,"volume":27133,"rsi_14":48.65,"sma_20":12948.5,"sma_60":12667.67,"sma_120":12122.75},{"date":"2026-05-08","open":12920,"high":13450,"low":12820,"close":13250,"volume":54231,"rsi_14":55.29,"sma_20":12981.5,"sma_60":12685.67,"sma_120":12135.92},{"date":"2026-05-11","open":13240,"high":13240,"low":12810,"close":12990,"volume":52437,"rsi_14":50.27,"sma_20":13005.0,"sma_60":12701.83,"sma_120":12149.67},{"date":"2026-05-12","open":13110,"high":13200,"low":12520,"close":12730,"volume":59508,"rsi_14":46.08,"sma_20":13006.5,"sma_60":12710.67,"sma_120":12162.67},{"date":"2026-05-13","open":12700,"high":13000,"low":12520,"close":12970,"volume":34761,"rsi_14":51.54,"sma_20":13022.5,"sma_60":12720.5,"sma_120":12179.5},{"date":"2026-05-14","open":13070,"high":13380,"low":12760,"close":13360,"volume":63156,"rsi_14":58.17,"sma_20":13051.5,"sma_60":12736.17,"sma_120":12197.5},{"date":"2026-05-15","open":13500,"high":13620,"low":12810,"close":13050,"volume":86862,"rsi_14":50.0,"sma_20":13056.0,"sma_60":12745.5,"sma_120":12215.0},{"date":"2026-05-18","open":12800,"high":13170,"low":12480,"close":13170,"volume":53395,"rsi_14":50.7,"sma_20":13061.0,"sma_60":12748.67,"sma_120":12229.58},{"date":"2026-05-19","open":13170,"high":13190,"low":12500,"close":12610,"volume":75312,"rsi_14":42.65,"sma_20":13042.5,"sma_60":12736.33,"sma_120":12239.25},{"date":"2026-05-20","open":12600,"high":12610,"low":12170,"close":12360,"volume":45175,"rsi_14":39.06,"sma_20":13016.0,"sma_60":12714.83,"sma_120":12246.42},{"date":"2026-05-21","open":12510,"high":13100,"low":12500,"close":12900,"volume":39554,"rsi_14":43.01,"sma_20":13016.0,"sma_60":12705.33,"sma_120":12257.92},{"date":"2026-05-22","open":13040,"high":13400,"low":12330,"close":13370,"volume":46793,"rsi_14":53.38,"sma_20":13038.0,"sma_60":12709.5,"sma_120":12274.5},{"date":"2026-05-26","open":13500,"high":13500,"low":13180,"close":13400,"volume":78265,"rsi_14":53.27,"sma_20":13055.5,"sma_60":12705.67,"sma_120":12292.17},{"date":"2026-05-27","open":13390,"high":13540,"low":12630,"close":13080,"volume":64361,"rsi_14":51.46,"sma_20":13053.0,"sma_60":12700.33,"sma_120":12309.25},{"date":"2026-05-28","open":13080,"high":13100,"low":12570,"close":12810,"volume":42857,"rsi_14":48.74,"sma_20":13038.0,"sma_60":12687.33,"sma_120":12324.08},{"date":"2026-05-29","open":12890,"high":12930,"low":12510,"close":12550,"volume":43976,"rsi_14":41.82,"sma_20":13008.0,"sma_60":12682.17,"sma_120":12337.25},{"date":"2026-06-01","open":12670,"high":12750,"low":12330,"close":12510,"volume":79274,"rsi_14":44.09,"sma_20":12961.5,"sma_60":12698.67,"sma_120":12351.67},{"date":"2026-06-02","open":12460,"high":12500,"low":11850,"close":12360,"volume":46640,"rsi_14":45.32,"sma_20":12924.5,"sma_60":12701.17,"sma_120":12365.5},{"date":"2026-06-04","open":12010,"high":12380,"low":12010,"close":12220,"volume":35186,"rsi_14":40.26,"sma_20":12878.5,"sma_60":12699.33,"sma_120":12376.75},{"date":"2026-06-05","open":12110,"high":12450,"low":11820,"close":12390,"volume":48396,"rsi_14":36.64,"sma_20":12850.0,"sma_60":12714.5,"sma_120":12388.92},{"date":"2026-06-08","open":12000,"high":12100,"low":11620,"close":11720,"volume":48623,"rsi_14":33.33,"sma_20":12790.0,"sma_60":12710.67,"sma_120":12394.0},{"date":"2026-06-09","open":11660,"high":12200,"low":11660,"close":12120,"volume":6978,"rsi_14":37.7,"sma_20":12733.5,"sma_60":12710.33,"sma_120":12401.5},{"date":"2026-06-10","open":12170,"high":12170,"low":11720,"close":12020,"volume":23940,"rsi_14":42.26,"sma_20":12685.0,"sma_60":12708.5,"sma_120":12410.0},{"date":"2026-06-11","open":11880,"high":11880,"low":11290,"close":11860,"volume":58143,"rsi_14":43.28,"sma_20":12641.5,"sma_60":12699.17,"sma_120":12415.58},{"date":"2026-06-12","open":12010,"high":12600,"low":12010,"close":12490,"volume":38914,"rsi_14":44.62,"sma_20":12617.5,"sma_60":12695.83,"sma_120":12424.83},{"date":"2026-06-15","open":12800,"high":12980,"low":12620,"close":12900,"volume":20651,"rsi_14":43.73,"sma_20":12594.5,"sma_60":12701.17,"sma_120":12435.58},{"date":"2026-06-16","open":12990,"high":13600,"low":12870,"close":13450,"volume":58453,"rsi_14":50.59,"sma_20":12614.5,"sma_60":12711.17,"sma_120":12446.75},{"date":"2026-06-17","open":13160,"high":13380,"low":12830,"close":13060,"volume":24470,"rsi_14":60.12,"sma_20":12758.0,"sma_60":12812.17,"sma_120":12524.08},{"date":"2026-06-18","open":13020,"high":13020,"low":12290,"close":12490,"volume":29011,"rsi_14":46.55,"sma_20":12603.0,"sma_60":12716.83,"sma_120":12458.42},{"date":"2026-06-19","open":12420,"high":12450,"low":11920,"close":12320,"volume":30616,"rsi_14":47.47,"sma_20":12601.0,"sma_60":12718.83,"sma_120":12462.5},{"date":"2026-06-22","open":12100,"high":12340,"low":12030,"close":12040,"volume":28623,"rsi_14":45.09,"sma_20":12558.0,"sma_60":12708.67,"sma_120":12463.67},{"date":"2026-06-23","open":12050,"high":12090,"low":11490,"close":11520,"volume":45318,"rsi_14":41.86,"sma_20":12465.5,"sma_60":12688.5,"sma_120":12458.17},{"date":"2026-06-24","open":11500,"high":11570,"low":11220,"close":11400,"volume":28249,"rsi_14":42.02,"sma_20":12365.5,"sma_60":12670.33,"sma_120":12450.75},{"date":"2026-06-25","open":11600,"high":11630,"low":10870,"close":11230,"volume":60646,"rsi_14":38.72,"sma_20":12273.0,"sma_60":12650.5,"sma_120":12443.25},{"date":"2026-06-26","open":11230,"high":11230,"low":10420,"close":10670,"volume":44657,"rsi_14":39.56,"sma_20":12166.0,"sma_60":12624.33,"sma_120":12429.83},{"date":"2026-06-29","open":10650,"high":11450,"low":10590,"close":11450,"volume":10919,"rsi_14":43.81,"sma_20":12111.0,"sma_60":12613.17,"sma_120":12425.33},{"date":"2026-06-30","open":11450,"high":11650,"low":11270,"close":11380,"volume":14375,"rsi_14":44.05,"sma_20":12054.5,"sma_60":12594.33,"sma_120":12418.67},{"date":"2026-07-01","open":11390,"high":11950,"low":11390,"close":11800,"volume":14713,"rsi_14":49.47,"sma_20":12026.5,"sma_60":12589.5,"sma_120":12415.42},{"date":"2026-07-02","open":11790,"high":11790,"low":11230,"close":11300,"volume":14121,"rsi_14":39.2,"sma_20":11980.5,"sma_60":12574.67,"sma_120":12409.25},{"date":"2026-07-03","open":11220,"high":11730,"low":11000,"close":11730,"volume":6894,"rsi_14":39.42,"sma_20":11947.5,"sma_60":12568.5,"sma_120":12407.83},{"date":"2026-07-06","open":11730,"high":11740,"low":11410,"close":11490,"volume":14057,"rsi_14":31.23,"sma_20":11936.0,"sma_60":12558.17,"sma_120":12404.25},{"date":"2026-07-07","open":11570,"high":11970,"low":11050,"close":11450,"volume":26714,"rsi_14":33.47,"sma_20":11902.5,"sma_60":12539.17,"sma_120":12403.83},{"date":"2026-07-08","open":11490,"high":11490,"low":11100,"close":11450,"volume":22905,"rsi_14":37.91,"sma_20":11874.0,"sma_60":12521.33,"sma_120":12401.42},{"date":"2026-07-09","open":11400,"high":11400,"low":10730,"close":10900,"volume":26622,"rsi_14":34.83,"sma_20":11826.0,"sma_60":12491.33,"sma_120":12396.92},{"date":"2026-07-10","open":10930,"high":11390,"low":10930,"close":11240,"volume":39438,"rsi_14":41.56,"sma_20":11763.5,"sma_60":12467.83,"sma_120":12397.0},{"date":"2026-07-13","open":11260,"high":11500,"low":10970,"close":11040,"volume":12540,"rsi_14":44.57,"sma_20":11670.5,"sma_60":12438.83,"sma_120":12396.0},{"date":"2026-07-14","open":11180,"high":11180,"low":10750,"close":10970,"volume":17247,"rsi_14":45.08,"sma_20":11546.5,"sma_60":12405.67,"sma_120":12393.5},{"date":"2026-07-15","open":11010,"high":11300,"low":11010,"close":11160,"volume":15749,"rsi_14":49.2,"sma_20":11451.5,"sma_60":12373.83,"sma_120":12392.67},{"date":"2026-07-16","open":10900,"high":11230,"low":10900,"close":11230,"volume":8437,"rsi_14":57.18,"sma_20":11388.5,"sma_60":12344.67,"sma_120":12391.83},{"date":"2026-07-20","open":10960,"high":10970,"low":10600,"close":10790,"volume":22877,"rsi_14":40.73,"sma_20":11312.0,"sma_60":12309.67,"sma_120":12389.25},{"date":"2026-07-21","open":10790,"high":10980,"low":10560,"close":10760,"volume":13939,"rsi_14":41.19,"sma_20":11248.0,"sma_60":12274.0,"sma_120":12384.25},{"date":"2026-07-22","open":10990,"high":11090,"low":10630,"close":10700,"volume":18270,"rsi_14":32.59,"sma_20":11207.0,"sma_60":12236.83,"sma_120":12376.75},{"date":"2026-07-23","open":10700,"high":10970,"low":10670,"close":10880,"volume":13604,"rsi_14":42.61,"sma_20":11181.0,"sma_60":12200.67,"sma_120":12371.17},{"date":"2026-07-24","open":10760,"high":10890,"low":10560,"close":10640,"volume":18197,"rsi_14":29.43,"sma_20":11151.5,"sma_60":12159.17,"sma_120":12359.83},{"date":"2026-07-27","open":10590,"high":10830,"low":10560,"close":10590,"volume":10945,"rsi_14":31.71,"sma_20":11147.5,"sma_60":12117.17,"sma_120":12340.83},{"date":"2026-07-28","open":10420,"high":10530,"low":10160,"close":10430,"volume":23480,"rsi_14":30.23,"sma_20":11096.5,"sma_60":12071.83,"sma_120":12327.33},{"date":"2026-07-29","open":10440,"high":10540,"low":9730,"close":10010,"volume":37442,"rsi_14":26.0,"sma_20":11028.0,"sma_60":12014.67,"sma_120":12304.92},{"date":"2026-07-30","open":9850,"high":10200,"low":9850,"close":10060,"volume":18597,"rsi_14":33.2,"sma_20":10941.0,"sma_60":11964.0,"sma_120":12290.67},{"date":"2026-07-31","open":10230,"high":10700,"low":10200,"close":10700,"volume":18533,"rsi_14":40.36,"sma_20":10911.0,"sma_60":11923.33,"sma_120":12283.33},{"date":"2026-08-03","open":10690,"high":11140,"low":10560,"close":10960,"volume":11952,"rsi_14":48.6,"sma_20":10872.5,"sma_60":11890.0,"sma_120":12274.67},{"date":"2026-08-04","open":10970,"high":11020,"low":10540,"close":10840,"volume":27358,"rsi_14":47.77,"sma_20":10840.0,"sma_60":11855.33,"sma_120":12261.5},{"date":"2026-08-05","open":10840,"high":11450,"low":10830,"close":11450,"volume":9758,"rsi_14":54.35,"sma_20":10840.0,"sma_60":11825.33,"sma_120":12255.5},{"date":"2026-08-06","open":11440,"high":11440,"low":10950,"close":11080,"volume":19447,"rsi_14":47.93,"sma_20":10821.5,"sma_60":11793.5,"sma_120":12247.67},{"date":"2026-08-07","open":10910,"high":11100,"low":10900,"close":11080,"volume":15282,"rsi_14":54.55,"sma_20":10830.5,"sma_60":11766.0,"sma_120":12238.33},{"date":"2026-08-10","open":11080,"high":11230,"low":10960,"close":11190,"volume":13866,"rsi_14":56.57,"sma_20":10828.0,"sma_60":11736.33,"sma_120":12228.42},{"date":"2026-08-11","open":11190,"high":11270,"low":11000,"close":11130,"volume":15255,"rsi_14":56.57,"sma_20":10832.5,"sma_60":11699.17,"sma_120":12217.67},{"date":"2026-08-12","open":11150,"high":11180,"low":11050,"close":11180,"volume":6188,"rsi_14":54.78,"sma_20":10843.0,"sma_60":11668.0,"sma_120":12206.75},{"date":"2026-08-13","open":11270,"high":11270,"low":10930,"close":11120,"volume":18462,"rsi_14":58.11,"sma_20":10841.0,"sma_60":11633.83,"sma_120":12191.25},{"date":"2026-08-14","open":11250,"high":11550,"low":11080,"close":11550,"volume":9665,"rsi_14":64.37,"sma_20":10857.0,"sma_60":11616.17,"sma_120":12176.25},{"date":"2026-08-18","open":11570,"high":11590,"low":11100,"close":11290,"volume":28115,"rsi_14":62.5,"sma_20":10882.0,"sma_60":11598.33,"sma_120":12156.58},{"date":"2026-08-19","open":11190,"high":11190,"low":10840,"close":10960,"volume":13453,"rsi_14":64.18,"sma_20":10892.0,"sma_60":11566.0,"sma_120":12135.67},{"date":"2026-08-20","open":10990,"high":11070,"low":10900,"close":10930,"volume":22370,"rsi_14":63.06,"sma_20":10903.5,"sma_60":11525.33,"sma_120":12117.42},{"date":"2026-08-21","open":10940,"high":10940,"low":10600,"close":10740,"volume":15566,"rsi_14":50.69,"sma_20":10896.5,"sma_60":11481.0,"sma_120":12093.33},{"date":"2026-08-24","open":10910,"high":11070,"low":10740,"close":11070,"volume":15077,"rsi_14":51.86,"sma_20":10918.0,"sma_60":11447.5,"sma_120":12073.92},{"date":"2026-08-25","open":10950,"high":11290,"low":10910,"close":11250,"volume":10075,"rsi_14":56.81,"sma_20":10951.0,"sma_60":11421.5,"sma_120":12054.42},{"date":"2026-08-26","open":11290,"high":11330,"low":10940,"close":11110,"volume":17802,"rsi_14":43.31,"sma_20":10985.0,"sma_60":11397.5,"sma_120":12039.83},{"date":"2026-08-27","open":11120,"high":11230,"low":10980,"close":11110,"volume":17472,"rsi_14":50.69,"sma_20":11040.0,"sma_60":11374.17,"sma_120":12036.42},{"date":"2026-08-28","open":11190,"high":11240,"low":10970,"close":11170,"volume":3879,"rsi_14":52.02,"sma_20":11095.5,"sma_60":11354.33,"sma_120":12027.75},{"date":"2026-08-31","open":11170,"high":11330,"low":10940,"close":11330,"volume":17344,"rsi_14":53.07,"sma_20":11127.0,"sma_60":11339.5,"sma_120":12019.42},{"date":"2026-09-01","open":11330,"high":11330,"low":11100,"close":11150,"volume":3785,"rsi_14":50.42,"sma_20":11136.5,"sma_60":11318.83,"sma_120":12016.67},{"date":"2026-09-02","open":11130,"high":11280,"low":10720,"close":11160,"volume":11800,"rsi_14":49.58,"sma_20":11152.5,"sma_60":11309.5,"sma_120":12010.08},{"date":"2026-09-03","open":11150,"high":11160,"low":10920,"close":11130,"volume":53193,"rsi_14":50.21,"sma_20":11136.5,"sma_60":11293.0,"sma_120":12001.67},{"date":"2026-09-04","open":11200,"high":11250,"low":10920,"close":11180,"volume":18345,"rsi_14":40.51,"sma_20":11141.5,"sma_60":11279.0,"sma_120":11993.75},{"date":"2026-09-07","open":11250,"high":11250,"low":11100,"close":11180,"volume":13041,"rsi_14":46.75,"sma_20":11146.5,"sma_60":11267.67,"sma_120":11983.42},{"date":"2026-09-08","open":11150,"high":11180,"low":11010,"close":11030,"volume":16147,"rsi_14":52.32,"sma_20":11138.5,"sma_60":11243.33,"sma_120":11969.58},{"date":"2026-09-09","open":10950,"high":11220,"low":10950,"close":11200,"volume":10097,"rsi_14":58.18,"sma_20":11142.0,"sma_60":11215.0,"sma_120":11958.08},{"date":"2026-09-10","open":11100,"high":11620,"low":11070,"close":11410,"volume":6969,"rsi_14":70.06,"sma_20":11153.5,"sma_60":11181.0,"sma_120":11946.08},{"date":"2026-09-11","open":11210,"high":11600,"low":11210,"close":11550,"volume":7098,"rsi_14":66.22,"sma_20":11175.0,"sma_60":11155.83,"sma_120":11937.5},{"date":"2026-09-14","open":11450,"high":11470,"low":11150,"close":11170,"volume":12516,"rsi_14":47.62,"sma_20":11156.0,"sma_60":11133.83,"sma_120":11925.33},{"date":"2026-09-15","open":11120,"high":11190,"low":10900,"close":10960,"volume":14049,"rsi_14":45.71,"sma_20":11139.5,"sma_60":11111.17,"sma_120":11915.0},{"date":"2026-09-16","open":10930,"high":11030,"low":10810,"close":10950,"volume":11648,"rsi_14":45.45,"sma_20":11139.0,"sma_60":11093.0,"sma_120":11900.83},{"date":"2026-09-17","open":10960,"high":11150,"low":10960,"close":11130,"volume":8737,"rsi_14":48.94,"sma_20":11149.0,"sma_60":11086.5,"sma_120":11887.5},{"date":"2026-09-18","open":11150,"high":11400,"low":10770,"close":11200,"volume":10433,"rsi_14":46.37,"sma_20":11172.0,"sma_60":11083.17,"sma_120":11876.75},{"date":"2026-09-21","open":11480,"high":11480,"low":10860,"close":11150,"volume":24739,"rsi_14":50.0,"sma_20":11176.0,"sma_60":11081.83,"sma_120":11866.17},{"date":"2026-09-22","open":11170,"high":11340,"low":11010,"close":11140,"volume":23987,"rsi_14":49.4,"sma_20":11170.5,"sma_60":11089.67,"sma_120":11857.0},{"date":"2026-09-23","open":11110,"high":11540,"low":11110,"close":11200,"volume":16643,"rsi_14":52.07,"sma_20":11175.0,"sma_60":11085.5,"sma_120":11849.33},{"date":"2026-09-28","open":11110,"high":11340,"low":11110,"close":11310,"volume":20410,"rsi_14":53.71,"sma_20":11185.0,"sma_60":11084.33,"sma_120":11839.33},{"date":"2026-09-29","open":11295,"high":11400,"low":11250,"close":11320,"volume":10122,"rsi_14":53.98,"sma_20":11192.5,"sma_60":11076.33,"sma_120":11832.92},{"date":"2026-09-30","open":11410,"high":11410,"low":10670,"close":11320,"volume":9667,"rsi_14":59.01,"sma_20":11192.0,"sma_60":11076.67,"sma_120":11825.67},{"date":"2026-10-01","open":11200,"high":11440,"low":11200,"close":11420,"volume":8293,"rsi_14":57.14,"sma_20":11205.5,"sma_60":11071.5,"sma_120":11820.0},{"date":"2026-10-02","open":11450,"high":11450,"low":11230,"close":11340,"volume":25372,"rsi_14":47.52,"sma_20":11214.5,"sma_60":11069.0,"sma_120":11813.58},{"date":"2026-10-06","open":11360,"high":11430,"low":11050,"close":11190,"volume":20414,"rsi_14":37.32,"sma_20":11217.5,"sma_60":11064.67,"sma_120":11801.92},{"date":"2026-10-07","open":11250,"high":11250,"low":10900,"close":11200,"volume":28456,"rsi_14":51.43,"sma_20":11218.5,"sma_60":11060.5,"sma_120":11790.92},{"date":"2026-10-08","open":11010,"high":11290,"low":10940,"close":11270,"volume":9716,"rsi_14":67.03,"sma_20":11223.0,"sma_60":11066.67,"sma_120":11779.0},{"date":"2026-10-12","open":11210,"high":11220,"low":11020,"close":11120,"volume":23893,"rsi_14":58.1,"sma_20":11227.5,"sma_60":11064.67,"sma_120":11766.25},{"date":"2026-10-13","open":11000,"high":11050,"low":10650,"close":11040,"volume":19871,"rsi_14":45.26,"sma_20":11219.5,"sma_60":11064.67,"sma_120":11751.75},{"date":"2026-10-14","open":10990,"high":11150,"low":10710,"close":10940,"volume":21159,"rsi_14":36.73,"sma_20":11196.0,"sma_60":11064.17,"sma_120":11734.92},{"date":"2026-10-15","open":10710,"high":10800,"low":10380,"close":10570,"volume":7136,"rsi_14":27.69,"sma_20":11147.0,"sma_60":11054.33,"sma_120":11714.08},{"date":"2026-10-16","open":10450,"high":12150,"low":10450,"close":11770,"volume":93436,"rsi_14":62.65,"sma_20":11177.0,"sma_60":11063.33,"sma_120":11704.0},{"date":"2026-10-19","open":11720,"high":11970,"low":11710,"close":11910,"volume":34096,"rsi_14":63.81,"sma_20":11224.5,"sma_60":11082.0,"sma_120":11695.83},{"date":"2026-10-20","open":12050,"high":12130,"low":11590,"close":11720,"volume":39009,"rsi_14":57.74,"sma_20":11263.0,"sma_60":11098.0,"sma_120":11686.0},{"date":"2026-10-21","open":11860,"high":11980,"low":11520,"close":11800,"volume":33448,"rsi_14":58.82,"sma_20":11296.5,"sma_60":11116.33,"sma_120":11676.58},{"date":"2026-10-22","open":11810,"high":12060,"low":11670,"close":11970,"volume":56339,"rsi_14":61.25,"sma_20":11335.0,"sma_60":11134.5,"sma_120":11667.58},{"date":"2026-10-23","open":11617,"high":11880,"low":11161,"close":11880,"volume":75110,"rsi_14":57.99,"sma_20":11371.5,"sma_60":11155.17,"sma_120":11657.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.29,"pbr":0.4,"ttm_eps":null,"close":12960.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.46,"pbr":0.3,"ttm_eps":null,"close":9674.0938},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.3,"pbr":0.29,"ttm_eps":null,"close":9722.416},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.65,"pbr":0.29,"ttm_eps":null,"close":10002.6846},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.68,"pbr":0.31,"ttm_eps":null,"close":10534.2285},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":4.57,"pbr":0.31,"ttm_eps":null,"close":10669.5303},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.33,"pbr":0.33,"ttm_eps":null,"close":11740.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.15,"pbr":0.33,"ttm_eps":null,"close":12120.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.16,"pbr":0.31,"ttm_eps":null,"close":11380.0}],"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":"피에이치에이","phase":"above-fold","symbol_resolved":true}