{"status":"ok","report":{"price_analysis":{"current":8810.0,"change_1d":0.3,"change_7d":-5.1,"change_30d":29.4,"high_30d":9430.0,"low_30d":6120.0,"position_in_range":81.0,"support":6451.0,"resistance":9099.0},"summary":"대원미디어(048910)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1083.81억. 현재가 8,620원, 전일 대비 -1.8%, 30일 +29.4%. PER 10.9배 / ROE 2.7%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 3.52만, 기관 순매수 7.79만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.9배입니다. ROE 2.7%입니다. 시가총액 1083.81억. 매출 4238.38억, 영업이익 175.08억.","grade":"C","comment":"PER 10.94배, ROE 2.68%","per":11.18,"pbr":0.8,"roe":2.68,"eps":787.8,"revenue":423837974757.0,"operating_income":17508056066.0,"net_income":9909736659.0,"market_cap":110769636510,"profit_margin":2.34,"roa":1.38,"operating_margin":4.13,"gross_margin":19.95,"debt_ratio":0.947294418945054,"total_assets":270508932277.0,"total_equity":138915271181.0,"total_debt":131593661096.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 76.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(679.75)가 시그널선(622.03)을 상회합니다(골든크로스). 현재가가 SMA20(7846)과 SMA60(6318) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6188~9503 (현재 위치 73%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 76","rsi_14":76.36363636363636,"macd":679.7542264990598,"macd_signal":622.0294173271458,"sma_20":7845.5,"sma_60":6317.583333333333,"bb_upper":9502.780603880949,"bb_lower":6188.219396119051,"atr_14":626.4285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.52만, 기관 순매수 7.79만. 30일 누적: 외국인 6.83만, 기관 11.92만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":35238.0,"institutional_flow":77926.0,"data":[{"date":"2026-10-22","foreign_net":47035.0,"institution_net":23387.0,"retail_net":-70422.0},{"date":"2026-10-21","foreign_net":906.0,"institution_net":398.0,"retail_net":-1304.0},{"date":"2026-10-20","foreign_net":-9118.0,"institution_net":16513.0,"retail_net":-7395.0},{"date":"2026-10-19","foreign_net":-14440.0,"institution_net":18939.0,"retail_net":-4499.0},{"date":"2026-10-16","foreign_net":10855.0,"institution_net":18689.0,"retail_net":-29544.0},{"date":"2026-10-15","foreign_net":31853.0,"institution_net":-12533.0,"retail_net":-19320.0},{"date":"2026-10-14","foreign_net":-25947.0,"institution_net":15316.0,"retail_net":10631.0},{"date":"2026-10-13","foreign_net":10232.0,"institution_net":-706.0,"retail_net":-9526.0},{"date":"2026-10-12","foreign_net":-12834.0,"institution_net":-11086.0,"retail_net":23920.0},{"date":"2026-10-08","foreign_net":69029.0,"institution_net":21771.0,"retail_net":-90800.0},{"date":"2026-10-07","foreign_net":-1624.0,"institution_net":3487.0,"retail_net":-1863.0},{"date":"2026-10-06","foreign_net":40287.0,"institution_net":586.0,"retail_net":-40873.0},{"date":"2026-10-02","foreign_net":-4042.0,"institution_net":29.0,"retail_net":4013.0},{"date":"2026-10-01","foreign_net":-2382.0,"institution_net":194.0,"retail_net":2188.0},{"date":"2026-09-30","foreign_net":-6638.0,"institution_net":1025.0,"retail_net":5613.0},{"date":"2026-09-29","foreign_net":-20396.0,"institution_net":1226.0,"retail_net":19170.0},{"date":"2026-09-28","foreign_net":-57973.0,"institution_net":32.0,"retail_net":57941.0},{"date":"2026-09-23","foreign_net":37817.0,"institution_net":10060.0,"retail_net":-47877.0},{"date":"2026-09-22","foreign_net":-1226.0,"institution_net":11063.0,"retail_net":-9837.0},{"date":"2026-09-21","foreign_net":8773.0,"institution_net":2385.0,"retail_net":-11158.0},{"date":"2026-09-18","foreign_net":2442.0,"institution_net":82.0,"retail_net":-2524.0},{"date":"2026-09-17","foreign_net":-2599.0,"institution_net":43.0,"retail_net":2556.0},{"date":"2026-09-16","foreign_net":-184.0,"institution_net":154.0,"retail_net":30.0},{"date":"2026-09-15","foreign_net":-10394.0,"institution_net":-5742.0,"retail_net":16136.0},{"date":"2026-09-14","foreign_net":9326.0,"institution_net":-155.0,"retail_net":-9171.0},{"date":"2026-09-11","foreign_net":14.0,"institution_net":718.0,"retail_net":-732.0},{"date":"2026-09-10","foreign_net":-6975.0,"institution_net":82.0,"retail_net":6893.0},{"date":"2026-09-09","foreign_net":-18172.0,"institution_net":1087.0,"retail_net":17085.0},{"date":"2026-09-08","foreign_net":-4967.0,"institution_net":1617.0,"retail_net":3350.0},{"date":"2026-09-07","foreign_net":-339.0,"institution_net":507.0,"retail_net":-168.0}],"periods":{"d1":{"foreign_net":47035.0,"institution_net":23387.0,"retail_net":-70422.0},"d3":{"foreign_net":38823.0,"institution_net":40298.0,"retail_net":-79121.0},"d7":{"foreign_net":41144.0,"institution_net":80709.0,"retail_net":-121853.0},"d14":{"foreign_net":139810.0,"institution_net":94984.0,"retail_net":-234794.0},"d30":{"foreign_net":68319.0,"institution_net":119168.0,"retail_net":-187487.0}}},"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 10.94x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":44,"summary":"매출 +21.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.4,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":-60.0,"unit":"%","percentile":17,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.7%","metrics":[{"name":"ROE","value":2.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":75,"summary":"RSI 76","metrics":[{"name":"RSI (14)","value":76.4,"unit":"","percentile":76,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":29.4,"unit":"%","percentile":79,"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":61,"summary":"유동비율 1.8x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.82,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.75,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":11.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.94x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +21.4%"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"momentum":{"grade":"B","reason":"RSI 76"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":6.47,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"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":19.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.13,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.34,"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":["RSI 76 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 21% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 76 과매수 구간"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 21% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.18,"current_pbr":0.8,"per_5y_high":26.24,"per_5y_low":5.81,"per_5y_avg":16.03,"per_percentile":25.0,"pbr_5y_high":1.08,"pbr_5y_low":0.37,"pbr_5y_avg":0.74,"pbr_percentile":66.7,"per_5y_median":16.04,"pbr_5y_median":0.76,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.79},{"quarter":"2024-Q3","per":null,"pbr":0.77},{"quarter":"2024-Q4","per":null,"pbr":0.67},{"quarter":"2025-Q1","per":null,"pbr":0.91},{"quarter":"2025-Q2","per":null,"pbr":1.08},{"quarter":"2025-Q3","per":26.24,"pbr":0.76},{"quarter":"2025-Q4","per":18.29,"pbr":0.67},{"quarter":"2026-Q1","per":13.79,"pbr":0.61},{"quarter":"2026-Q2","per":5.81,"pbr":0.37},{"quarter":"현재","per":11.18,"pbr":0.8}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":8720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":10340.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":12400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7900.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4575.0,"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":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":26.24,"eps":334.99,"close":8790.0,"source":"reported"},{"date":"2025-10","per":24.39,"eps":334.99,"close":8170.0,"source":"reported"},{"date":"2025-11","per":24.93,"eps":334.99,"close":8350.0,"source":"reported"},{"date":"2025-12","per":18.29,"eps":431.95,"close":7900.0,"source":"reported"},{"date":"2026-01","per":17.41,"eps":431.95,"close":7520.0,"source":"reported"},{"date":"2026-02","per":18.4,"eps":431.95,"close":7950.0,"source":"reported"},{"date":"2026-03","per":13.79,"eps":525.9,"close":7250.0,"source":"reported"},{"date":"2026-04","per":14.64,"eps":525.9,"close":7700.0,"source":"reported"},{"date":"2026-05","per":10.33,"eps":525.9,"close":5430.0,"source":"reported"},{"date":"2026-06","per":5.81,"eps":787.8,"close":4575.0,"source":"reported"},{"date":"2026-07","per":5.51,"eps":787.8,"close":4340.0,"source":"reported"},{"date":"2026-08","per":7.71,"eps":787.8,"close":6070.0,"source":"reported"},{"date":"2026-09","per":8.94,"eps":787.8,"close":7040.0,"source":"reported"},{"date":"2026-10","per":10.94,"eps":787.8,"close":8620.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.81,"std":6.79,"upper_1sd":21.6,"lower_1sd":8.02,"current":10.94,"count":14},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.9배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"2.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:01.911246+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"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"},"fundamental":{"status":"available"}}},"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":0.026805953610011115,"dividend_yield":null,"eps":296.03,"revenue":124485053377.0,"operating_income":6994467325.0,"net_income":3723756315.0,"market_cap":null,"profit_margin":0.029913280462054295,"operating_margin":0.056187205895453354,"roa":0.013765742534471614,"gross_margin":0.19945574178134612,"total_equity":138915271181.0,"total_assets":270508932277.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.89,"pbr":0.92,"roe":0.009384990463672065,"dividend_yield":null,"eps":101.12,"revenue":102529879187.0,"operating_income":1948891776.0,"net_income":1272007514.0,"market_cap":98100000000.0,"profit_margin":0.012406212940912943,"operating_margin":0.019008037378504046,"roa":0.005118805930105642,"gross_margin":0.1720733521769033,"total_equity":135536367237.0,"total_assets":248496921229.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.020729973172771927,"dividend_yield":null,"eps":222.03,"revenue":103879465605.0,"operating_income":4876102553.0,"net_income":2792939597.0,"market_cap":null,"profit_margin":0.02688634929659831,"operating_margin":0.046940004211624475,"roa":0.012038588426132963,"gross_margin":0.2111008269659841,"total_equity":134729532630.0,"total_assets":231998926962.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01601045740634357,"dividend_yield":null,"eps":168.62,"revenue":92943576588.0,"operating_income":3688594412.0,"net_income":2121033233.0,"market_cap":null,"profit_margin":0.022820654324527553,"operating_margin":0.039686383367306705,"roa":0.009089187013536348,"gross_margin":0.19637675154149944,"total_equity":132477991051.0,"total_assets":233357860262.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0032937922109554144,"dividend_yield":null,"eps":34.13,"revenue":87332652372.0,"operating_income":186115016.0,"net_income":429339715.0,"market_cap":null,"profit_margin":0.004916141939342403,"operating_margin":0.002131104586257487,"roa":0.0019032416092398278,"gross_margin":0.1664476172220384,"total_equity":130348148123.0,"total_assets":225583400928.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0006948532435881577,"dividend_yield":null,"eps":7.17,"revenue":58693980499.0,"operating_income":1199587445.0,"net_income":90188977.0,"market_cap":null,"profit_margin":0.0015365967043509104,"operating_margin":0.020437997811725138,"roa":0.0003781271359107054,"gross_margin":0.23300200004722804,"total_equity":129795719934.0,"total_assets":238514955513.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01208112187436629,"dividend_yield":null,"eps":125.07,"revenue":63077717540.0,"operating_income":601244424.0,"net_income":1573205698.0,"market_cap":null,"profit_margin":0.024940751811483506,"operating_margin":0.009531803740658939,"roa":0.007636434555240093,"gross_margin":0.24063149722205374,"total_equity":130220166170.0,"total_assets":206013118638.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.020176752523786614,"dividend_yield":null,"eps":-208.03,"revenue":59969173181.0,"operating_income":-1578122597.0,"net_income":-2616816326.0,"market_cap":null,"profit_margin":-0.04363602476395463,"operating_margin":-0.0263155637019854,"roa":-0.012940725715549281,"gross_margin":0.21582614350768967,"total_equity":129694623697.0,"total_assets":202215577667.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0033346544803286105,"dividend_yield":null,"eps":-35.07,"revenue":65494108918.0,"operating_income":882044448.0,"net_income":-441185412.0,"market_cap":null,"profit_margin":-0.006736261005587134,"operating_margin":0.013467538723281786,"roa":-0.0020807164280180934,"gross_margin":0.21351661923530196,"total_equity":132303186013.0,"total_assets":212035338434.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0005514345152279127,"dividend_yield":null,"eps":-5.82,"revenue":67823073401.0,"operating_income":1710997197.0,"net_income":-73190208.0,"market_cap":null,"profit_margin":-0.0010791343466148625,"operating_margin":0.025227361592474996,"roa":-0.00034690834715576165,"gross_margin":0.19354534579092747,"total_equity":132726925825.0,"total_assets":210978515219.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.003897635049003209,"dividend_yield":null,"eps":41.6,"revenue":83862455192.0,"operating_income":3057137093.0,"net_income":523282230.0,"market_cap":null,"profit_margin":0.006239767590895885,"operating_margin":0.03645418067001255,"roa":0.0024573638721701965,"gross_margin":0.21422976176726385,"total_equity":134256343506.0,"total_assets":212944544325.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.019294379863035668,"dividend_yield":null,"eps":-205.29,"revenue":59457074175.0,"operating_income":-2137120197.0,"net_income":-2582383348.0,"market_cap":null,"profit_margin":-0.04343273502492355,"operating_margin":-0.03594391797197781,"roa":-0.012096648678113225,"gross_margin":0.16957045476750454,"total_equity":133841220414.0,"total_assets":213479238483.0}],"current_price":8810.0,"change_pct":0.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12800.0},{"date":"2016-10-25","close":12450.0},{"date":"2016-10-26","close":12450.0},{"date":"2016-10-27","close":12750.0},{"date":"2016-10-28","close":12800.0},{"date":"2016-10-31","close":12700.0},{"date":"2016-11-01","close":12700.0},{"date":"2016-11-02","close":12000.0},{"date":"2016-11-03","close":12100.0},{"date":"2016-11-04","close":12100.0},{"date":"2016-11-07","close":12000.0},{"date":"2016-11-08","close":11800.0},{"date":"2016-11-09","close":11550.0},{"date":"2016-11-10","close":11950.0},{"date":"2016-11-11","close":11850.0},{"date":"2016-11-14","close":11950.0},{"date":"2016-11-15","close":11900.0},{"date":"2016-11-16","close":12050.0},{"date":"2016-11-17","close":12300.0},{"date":"2016-11-18","close":12300.0},{"date":"2016-11-21","close":12100.0},{"date":"2016-11-22","close":12000.0},{"date":"2016-11-23","close":11050.0},{"date":"2016-11-24","close":11850.0},{"date":"2016-11-25","close":11600.0},{"date":"2016-11-28","close":10950.0},{"date":"2016-11-29","close":10750.0},{"date":"2016-11-30","close":9960.0},{"date":"2016-12-01","close":9610.0},{"date":"2016-12-02","close":9240.0},{"date":"2016-12-05","close":9050.0},{"date":"2016-12-06","close":9300.0},{"date":"2016-12-07","close":9250.0},{"date":"2016-12-08","close":9240.0},{"date":"2016-12-09","close":9490.0},{"date":"2016-12-12","close":9510.0},{"date":"2016-12-13","close":9530.0},{"date":"2016-12-14","close":9550.0},{"date":"2016-12-15","close":9210.0},{"date":"2016-12-16","close":9370.0},{"date":"2016-12-19","close":9380.0},{"date":"2016-12-20","close":9270.0},{"date":"2016-12-21","close":9350.0},{"date":"2016-12-22","close":9260.0},{"date":"2016-12-23","close":9490.0},{"date":"2016-12-26","close":9260.0},{"date":"2016-12-27","close":9290.0},{"date":"2016-12-28","close":9740.0},{"date":"2016-12-29","close":10150.0},{"date":"2017-01-02","close":10100.0},{"date":"2017-01-03","close":9890.0},{"date":"2017-01-04","close":9720.0},{"date":"2017-01-05","close":9640.0},{"date":"2017-01-06","close":9280.0},{"date":"2017-01-09","close":9120.0},{"date":"2017-01-10","close":8950.0},{"date":"2017-01-11","close":8640.0},{"date":"2017-01-12","close":8300.0},{"date":"2017-01-13","close":8470.0},{"date":"2017-01-16","close":8360.0},{"date":"2017-01-17","close":7720.0},{"date":"2017-01-18","close":7780.0},{"date":"2017-01-19","close":7730.0},{"date":"2017-01-20","close":7830.0},{"date":"2017-01-23","close":7840.0},{"date":"2017-01-24","close":7560.0},{"date":"2017-01-25","close":7160.0},{"date":"2017-01-26","close":7500.0},{"date":"2017-01-31","close":7480.0},{"date":"2017-02-01","close":7500.0},{"date":"2017-02-02","close":7240.0},{"date":"2017-02-03","close":7240.0},{"date":"2017-02-06","close":7350.0},{"date":"2017-02-07","close":7140.0},{"date":"2017-02-08","close":6560.0},{"date":"2017-02-09","close":6610.0},{"date":"2017-02-10","close":6800.0},{"date":"2017-02-13","close":6720.0},{"date":"2017-02-14","close":6730.0},{"date":"2017-02-15","close":6900.0},{"date":"2017-02-16","close":6990.0},{"date":"2017-02-17","close":6940.0},{"date":"2017-02-20","close":6950.0},{"date":"2017-02-21","close":7010.0},{"date":"2017-02-22","close":6930.0},{"date":"2017-02-23","close":6700.0},{"date":"2017-02-24","close":7000.0},{"date":"2017-02-27","close":6850.0},{"date":"2017-02-28","close":6610.0},{"date":"2017-03-02","close":6610.0},{"date":"2017-03-03","close":6190.0},{"date":"2017-03-06","close":6000.0},{"date":"2017-03-07","close":6250.0},{"date":"2017-03-08","close":6160.0},{"date":"2017-03-09","close":6180.0},{"date":"2017-03-10","close":6230.0},{"date":"2017-03-13","close":6430.0},{"date":"2017-03-14","close":6470.0},{"date":"2017-03-15","close":6340.0},{"date":"2017-03-16","close":6470.0},{"date":"2017-03-17","close":6440.0},{"date":"2017-03-20","close":6290.0},{"date":"2017-03-21","close":6540.0},{"date":"2017-03-22","close":6550.0},{"date":"2017-03-23","close":6330.0},{"date":"2017-03-24","close":6250.0},{"date":"2017-03-27","close":6270.0},{"date":"2017-03-28","close":6680.0},{"date":"2017-03-29","close":6760.0},{"date":"2017-03-30","close":6710.0},{"date":"2017-03-31","close":6710.0},{"date":"2017-04-03","close":6750.0},{"date":"2017-04-04","close":6650.0},{"date":"2017-04-05","close":6820.0},{"date":"2017-04-06","close":6730.0},{"date":"2017-04-07","close":6780.0},{"date":"2017-04-10","close":6470.0},{"date":"2017-04-11","close":6390.0},{"date":"2017-04-12","close":6300.0},{"date":"2017-04-13","close":6900.0},{"date":"2017-04-14","close":6800.0},{"date":"2017-04-17","close":7260.0},{"date":"2017-04-18","close":7390.0},{"date":"2017-04-19","close":7860.0},{"date":"2017-04-20","close":7690.0},{"date":"2017-04-21","close":7930.0},{"date":"2017-04-24","close":7670.0},{"date":"2017-04-25","close":7800.0},{"date":"2017-04-26","close":7770.0},{"date":"2017-04-27","close":7570.0},{"date":"2017-04-28","close":7440.0},{"date":"2017-05-02","close":7420.0},{"date":"2017-05-04","close":7410.0},{"date":"2017-05-08","close":7080.0},{"date":"2017-05-10","close":7050.0},{"date":"2017-05-11","close":7250.0},{"date":"2017-05-12","close":7110.0},{"date":"2017-05-15","close":7020.0},{"date":"2017-05-16","close":7090.0},{"date":"2017-05-17","close":7400.0},{"date":"2017-05-18","close":7690.0},{"date":"2017-05-19","close":7600.0},{"date":"2017-05-22","close":7550.0},{"date":"2017-05-23","close":7640.0},{"date":"2017-05-24","close":7590.0},{"date":"2017-05-25","close":7530.0},{"date":"2017-05-26","close":7480.0},{"date":"2017-05-29","close":7570.0},{"date":"2017-05-30","close":7560.0},{"date":"2017-05-31","close":8170.0},{"date":"2017-06-01","close":8030.0},{"date":"2017-06-02","close":8120.0},{"date":"2017-06-05","close":7830.0},{"date":"2017-06-07","close":7930.0},{"date":"2017-06-08","close":7930.0},{"date":"2017-06-09","close":7910.0},{"date":"2017-06-12","close":7810.0},{"date":"2017-06-13","close":7830.0},{"date":"2017-06-14","close":7900.0},{"date":"2017-06-15","close":7830.0},{"date":"2017-06-16","close":7850.0},{"date":"2017-06-19","close":7840.0},{"date":"2017-06-20","close":7600.0},{"date":"2017-06-21","close":7520.0},{"date":"2017-06-22","close":7120.0},{"date":"2017-06-23","close":7290.0},{"date":"2017-06-26","close":7020.0},{"date":"2017-06-27","close":7120.0},{"date":"2017-06-28","close":6990.0},{"date":"2017-06-29","close":7140.0},{"date":"2017-06-30","close":7490.0},{"date":"2017-07-03","close":7470.0},{"date":"2017-07-04","close":7380.0},{"date":"2017-07-05","close":7390.0},{"date":"2017-07-06","close":7270.0},{"date":"2017-07-07","close":7210.0},{"date":"2017-07-10","close":7150.0},{"date":"2017-07-11","close":7100.0},{"date":"2017-07-12","close":7050.0},{"date":"2017-07-13","close":7110.0},{"date":"2017-07-14","close":6980.0},{"date":"2017-07-17","close":7050.0},{"date":"2017-07-18","close":6910.0},{"date":"2017-07-19","close":7000.0},{"date":"2017-07-20","close":7300.0},{"date":"2017-07-21","close":7230.0},{"date":"2017-07-24","close":7200.0},{"date":"2017-07-25","close":7180.0},{"date":"2017-07-26","close":6990.0},{"date":"2017-07-27","close":7050.0},{"date":"2017-07-28","close":7190.0},{"date":"2017-07-31","close":7000.0},{"date":"2017-08-01","close":7000.0},{"date":"2017-08-02","close":7200.0},{"date":"2017-08-03","close":7060.0},{"date":"2017-08-04","close":7090.0},{"date":"2017-08-07","close":7000.0},{"date":"2017-08-08","close":7030.0},{"date":"2017-08-09","close":6910.0},{"date":"2017-08-10","close":7030.0},{"date":"2017-08-11","close":6810.0},{"date":"2017-08-14","close":6800.0},{"date":"2017-08-16","close":6770.0},{"date":"2017-08-17","close":6950.0},{"date":"2017-08-18","close":7100.0},{"date":"2017-08-21","close":7200.0},{"date":"2017-08-22","close":7340.0},{"date":"2017-08-23","close":7430.0},{"date":"2017-08-24","close":7550.0},{"date":"2017-08-25","close":7600.0},{"date":"2017-08-28","close":7590.0},{"date":"2017-08-29","close":7310.0},{"date":"2017-08-30","close":7430.0},{"date":"2017-08-31","close":7520.0},{"date":"2017-09-01","close":7650.0},{"date":"2017-09-04","close":7550.0},{"date":"2017-09-05","close":7450.0},{"date":"2017-09-06","close":7630.0},{"date":"2017-09-07","close":8470.0},{"date":"2017-09-08","close":7870.0},{"date":"2017-09-11","close":7670.0},{"date":"2017-09-12","close":7700.0},{"date":"2017-09-13","close":7660.0},{"date":"2017-09-14","close":7590.0},{"date":"2017-09-15","close":7450.0},{"date":"2017-09-18","close":8020.0},{"date":"2017-09-19","close":8040.0},{"date":"2017-09-20","close":8800.0},{"date":"2017-09-21","close":8870.0},{"date":"2017-09-22","close":8800.0},{"date":"2017-09-25","close":8390.0},{"date":"2017-09-26","close":8520.0},{"date":"2017-09-27","close":8800.0},{"date":"2017-09-28","close":8950.0},{"date":"2017-09-29","close":9150.0},{"date":"2017-10-10","close":9500.0},{"date":"2017-10-11","close":9520.0},{"date":"2017-10-12","close":9730.0},{"date":"2017-10-13","close":9430.0},{"date":"2017-10-16","close":9370.0},{"date":"2017-10-17","close":9950.0},{"date":"2017-10-18","close":9250.0},{"date":"2017-10-19","close":9420.0},{"date":"2017-10-20","close":9850.0},{"date":"2017-10-23","close":9700.0},{"date":"2017-10-24","close":9700.0},{"date":"2017-10-25","close":9670.0},{"date":"2017-10-26","close":9700.0},{"date":"2017-10-27","close":9950.0},{"date":"2017-10-30","close":9820.0},{"date":"2017-10-31","close":10000.0},{"date":"2017-11-01","close":10150.0},{"date":"2017-11-02","close":9970.0},{"date":"2017-11-03","close":9980.0},{"date":"2017-11-06","close":9360.0},{"date":"2017-11-07","close":9200.0},{"date":"2017-11-08","close":9320.0},{"date":"2017-11-09","close":9100.0},{"date":"2017-11-10","close":9150.0},{"date":"2017-11-13","close":9250.0},{"date":"2017-11-14","close":9490.0},{"date":"2017-11-15","close":9300.0},{"date":"2017-11-16","close":9700.0},{"date":"2017-11-17","close":9500.0},{"date":"2017-11-20","close":9830.0},{"date":"2017-11-21","close":9710.0},{"date":"2017-11-22","close":9530.0},{"date":"2017-11-23","close":10100.0},{"date":"2017-11-24","close":10450.0},{"date":"2017-11-27","close":10950.0},{"date":"2017-11-28","close":11000.0},{"date":"2017-11-29","close":10750.0},{"date":"2017-11-30","close":10550.0},{"date":"2017-12-01","close":10450.0},{"date":"2017-12-04","close":9200.0},{"date":"2017-12-05","close":8910.0},{"date":"2017-12-06","close":8950.0},{"date":"2017-12-07","close":9200.0},{"date":"2017-12-08","close":9050.0},{"date":"2017-12-11","close":9340.0},{"date":"2017-12-12","close":9330.0},{"date":"2017-12-13","close":9460.0},{"date":"2017-12-14","close":9500.0},{"date":"2017-12-15","close":9130.0},{"date":"2017-12-18","close":9300.0},{"date":"2017-12-19","close":9160.0},{"date":"2017-12-20","close":8810.0},{"date":"2017-12-21","close":8640.0},{"date":"2017-12-22","close":8800.0},{"date":"2017-12-26","close":8440.0},{"date":"2017-12-27","close":8490.0},{"date":"2017-12-28","close":8270.0},{"date":"2018-01-02","close":8041.5151},{"date":"2018-01-03","close":8363.1758},{"date":"2018-01-04","close":8236.4619},{"date":"2018-01-05","close":8119.4932},{"date":"2018-01-08","close":7700.3599},{"date":"2018-01-09","close":7641.876},{"date":"2018-01-10","close":7905.0532},{"date":"2018-01-11","close":7856.3169},{"date":"2018-01-12","close":8109.7461},{"date":"2018-01-15","close":8119.4932},{"date":"2018-01-16","close":8285.1973},{"date":"2018-01-17","close":8285.1973},{"date":"2018-01-18","close":8996.75},{"date":"2018-01-19","close":9152.7061},{"date":"2018-01-22","close":9211.1904},{"date":"2018-01-23","close":9269.6738},{"date":"2018-01-24","close":9649.8184},{"date":"2018-01-25","close":9552.3457},{"date":"2018-01-26","close":9893.501},{"date":"2018-01-29","close":9727.7969},{"date":"2018-01-30","close":9620.5762},{"date":"2018-01-31","close":9347.6523},{"date":"2018-02-01","close":9893.501},{"date":"2018-02-02","close":9552.3457},{"date":"2018-02-05","close":9094.2227},{"date":"2018-02-06","close":8792.0576},{"date":"2018-02-07","close":8636.0996},{"date":"2018-02-08","close":8860.2871},{"date":"2018-02-09","close":8548.374},{"date":"2018-02-12","close":8675.0898},{"date":"2018-02-13","close":8645.8467},{"date":"2018-02-14","close":9552.3457},{"date":"2018-02-19","close":9679.0605},{"date":"2018-02-20","close":9708.3018},{"date":"2018-02-21","close":9796.0283},{"date":"2018-02-22","close":10283.3926},{"date":"2018-02-23","close":10332.1279},{"date":"2018-02-26","close":10478.3389},{"date":"2018-02-27","close":10575.8115},{"date":"2018-02-28","close":10039.71},{"date":"2018-03-02","close":10965.7031},{"date":"2018-03-05","close":10965.7031},{"date":"2018-03-06","close":10673.2842},{"date":"2018-03-07","close":11355.5947},{"date":"2018-03-08","close":11160.6484},{"date":"2018-03-09","close":11209.3857},{"date":"2018-03-12","close":11306.8574},{"date":"2018-03-13","close":10819.4932},{"date":"2018-03-14","close":10624.5469},{"date":"2018-03-15","close":10770.7568},{"date":"2018-03-16","close":10673.2842},{"date":"2018-03-19","close":10234.6553},{"date":"2018-03-20","close":10673.2842},{"date":"2018-03-21","close":10527.0742},{"date":"2018-03-22","close":10234.6553},{"date":"2018-03-23","close":9698.5547},{"date":"2018-03-26","close":10137.1826},{"date":"2018-03-27","close":10137.1826},{"date":"2018-03-28","close":9990.9736},{"date":"2018-03-29","close":10039.71},{"date":"2018-03-30","close":9708.3018},{"date":"2018-04-02","close":10283.3926},{"date":"2018-04-03","close":10380.8662},{"date":"2018-04-04","close":10673.2842},{"date":"2018-04-05","close":10283.3926},{"date":"2018-04-06","close":9942.2373},{"date":"2018-04-09","close":10039.71},{"date":"2018-04-10","close":10624.5469},{"date":"2018-04-11","close":10527.0742},{"date":"2018-04-12","close":10234.6553},{"date":"2018-04-13","close":10429.6016},{"date":"2018-04-16","close":10185.9199},{"date":"2018-04-17","close":10673.2842},{"date":"2018-04-18","close":10283.3926},{"date":"2018-04-19","close":10283.3926},{"date":"2018-04-20","close":10332.1279},{"date":"2018-04-23","close":9708.3018},{"date":"2018-04-24","close":9688.8076},{"date":"2018-04-25","close":9172.2012},{"date":"2018-04-26","close":9230.6846},{"date":"2018-04-27","close":9289.1689},{"date":"2018-04-30","close":9347.6523},{"date":"2018-05-02","close":9337.9043},{"date":"2018-05-03","close":9406.1367},{"date":"2018-05-04","close":9201.4434},{"date":"2018-05-08","close":9181.9482},{"date":"2018-05-09","close":9123.4639},{"date":"2018-05-10","close":8792.0576},{"date":"2018-05-11","close":8938.2656},{"date":"2018-05-14","close":8840.793},{"date":"2018-05-15","close":8792.0576},{"date":"2018-05-16","close":8597.1113},{"date":"2018-05-17","close":8762.8145},{"date":"2018-05-18","close":8850.541},{"date":"2018-05-21","close":8821.2988},{"date":"2018-05-23","close":8743.3193},{"date":"2018-05-24","close":9250.1797},{"date":"2018-05-25","close":9357.3994},{"date":"2018-05-28","close":9298.916},{"date":"2018-05-29","close":9181.9482},{"date":"2018-05-30","close":8899.2773},{"date":"2018-05-31","close":9240.4316},{"date":"2018-06-01","close":9055.2334},{"date":"2018-06-04","close":9172.2012},{"date":"2018-06-05","close":9045.4854},{"date":"2018-06-07","close":8987.002},{"date":"2018-06-08","close":8831.0459},{"date":"2018-06-11","close":8665.3418},{"date":"2018-06-12","close":8645.8467},{"date":"2018-06-14","close":8324.1875},{"date":"2018-06-15","close":8294.9443},{"date":"2018-06-18","close":8002.5259},{"date":"2018-06-19","close":7778.3384},{"date":"2018-06-20","close":7905.0532},{"date":"2018-06-21","close":7710.1074},{"date":"2018-06-22","close":7797.833},{"date":"2018-06-25","close":7934.2949},{"date":"2018-06-26","close":8022.02},{"date":"2018-06-27","close":8109.7461},{"date":"2018-06-28","close":7934.2949},{"date":"2018-06-29","close":8002.5259},{"date":"2018-07-02","close":7651.6235},{"date":"2018-07-03","close":7729.6016},{"date":"2018-07-04","close":7807.5806},{"date":"2018-07-05","close":7651.6235},{"date":"2018-07-06","close":7885.5586},{"date":"2018-07-09","close":7729.6016},{"date":"2018-07-10","close":7846.5693},{"date":"2018-07-11","close":7875.811},{"date":"2018-07-12","close":8090.252},{"date":"2018-07-13","close":8187.7246},{"date":"2018-07-16","close":8138.9888},{"date":"2018-07-17","close":8148.7358},{"date":"2018-07-18","close":8041.5151},{"date":"2018-07-19","close":7944.0425},{"date":"2018-07-20","close":7934.2949},{"date":"2018-07-23","close":7612.6343},{"date":"2018-07-24","close":7661.3711},{"date":"2018-07-25","close":7368.9526},{"date":"2018-07-26","close":7456.6777},{"date":"2018-07-27","close":7515.1616},{"date":"2018-07-30","close":7602.8872},{"date":"2018-07-31","close":7895.3062},{"date":"2018-08-01","close":7944.0425},{"date":"2018-08-02","close":7934.2949},{"date":"2018-08-03","close":8061.0098},{"date":"2018-08-06","close":7944.0425},{"date":"2018-08-07","close":7856.3169},{"date":"2018-08-08","close":7856.3169},{"date":"2018-08-09","close":8080.5044},{"date":"2018-08-10","close":7524.9087},{"date":"2018-08-13","close":7037.5444},{"date":"2018-08-14","close":7115.5225},{"date":"2018-08-16","close":7212.9956},{"date":"2018-08-17","close":7281.2271},{"date":"2018-08-20","close":7368.9526},{"date":"2018-08-21","close":7427.436},{"date":"2018-08-22","close":7359.2051},{"date":"2018-08-23","close":7203.248},{"date":"2018-08-24","close":7359.2051},{"date":"2018-08-27","close":7271.4795},{"date":"2018-08-28","close":7290.9736},{"date":"2018-08-29","close":7485.9194},{"date":"2018-08-30","close":7466.4248},{"date":"2018-08-31","close":7505.4141},{"date":"2018-09-03","close":7544.4033},{"date":"2018-09-04","close":7895.3062},{"date":"2018-09-05","close":7866.0645},{"date":"2018-09-06","close":7934.2949},{"date":"2018-09-07","close":7836.8223},{"date":"2018-09-10","close":8187.7246},{"date":"2018-09-11","close":8002.5259},{"date":"2018-09-12","close":8129.2407},{"date":"2018-09-13","close":8392.417},{"date":"2018-09-14","close":8597.1113},{"date":"2018-09-17","close":8431.4072},{"date":"2018-09-18","close":8567.8682},{"date":"2018-09-19","close":8275.4502},{"date":"2018-09-20","close":8723.8262},{"date":"2018-09-21","close":8577.6162},{"date":"2018-09-27","close":9113.7178},{"date":"2018-09-28","close":9601.082},{"date":"2018-10-01","close":10039.71},{"date":"2018-10-02","close":10039.71},{"date":"2018-10-04","close":9503.6084},{"date":"2018-10-05","close":9445.125},{"date":"2018-10-08","close":9250.1797},{"date":"2018-10-10","close":9250.1797},{"date":"2018-10-11","close":8294.9443},{"date":"2018-10-12","close":8606.8584},{"date":"2018-10-15","close":8382.6709},{"date":"2018-10-16","close":9113.7178},{"date":"2018-10-17","close":9211.1904},{"date":"2018-10-18","close":9045.4854},{"date":"2018-10-19","close":9269.6738},{"date":"2018-10-22","close":9279.4209},{"date":"2018-10-23","close":8909.0244},{"date":"2018-10-24","close":8626.3525},{"date":"2018-10-25","close":8528.8799},{"date":"2018-10-26","close":7992.7783},{"date":"2018-10-29","close":7212.9956},{"date":"2018-10-30","close":7495.6665},{"date":"2018-10-31","close":7651.6235},{"date":"2018-11-01","close":7895.3062},{"date":"2018-11-02","close":8304.6924},{"date":"2018-11-05","close":8275.4502},{"date":"2018-11-06","close":8431.4072},{"date":"2018-11-07","close":8470.3955},{"date":"2018-11-08","close":8918.7715},{"date":"2018-11-09","close":9142.959},{"date":"2018-11-12","close":9328.1572},{"date":"2018-11-13","close":9133.2119},{"date":"2018-11-14","close":8967.5078},{"date":"2018-11-15","close":9532.8506},{"date":"2018-11-16","close":9113.7178},{"date":"2018-11-19","close":9250.1797},{"date":"2018-11-20","close":9523.1025},{"date":"2018-11-21","close":9454.8721},{"date":"2018-11-22","close":9191.6963},{"date":"2018-11-23","close":8967.5078},{"date":"2018-11-26","close":9308.6641},{"date":"2018-11-27","close":9796.0283},{"date":"2018-11-28","close":9747.291},{"date":"2018-11-29","close":9747.291},{"date":"2018-11-30","close":9747.291},{"date":"2018-12-03","close":9893.501},{"date":"2018-12-04","close":10039.71},{"date":"2018-12-05","close":10185.9199},{"date":"2018-12-06","close":9893.501},{"date":"2018-12-07","close":10185.9199},{"date":"2018-12-10","close":10185.9199},{"date":"2018-12-11","close":10527.0742},{"date":"2018-12-12","close":10575.8115},{"date":"2018-12-13","close":10624.5469},{"date":"2018-12-14","close":10283.3926},{"date":"2018-12-17","close":10234.6553},{"date":"2018-12-18","close":9990.9736},{"date":"2018-12-19","close":10234.6553},{"date":"2018-12-20","close":10039.71},{"date":"2018-12-21","close":9942.2373},{"date":"2018-12-24","close":9796.0283},{"date":"2018-12-26","close":9386.6416},{"date":"2018-12-27","close":9778.5312},{"date":"2018-12-28","close":9837.6162},{"date":"2019-01-02","close":9748.9893},{"date":"2019-01-03","close":9522.498},{"date":"2019-01-04","close":9512.6504},{"date":"2019-01-07","close":9532.3447},{"date":"2019-01-08","close":9187.6836},{"date":"2019-01-09","close":9532.3447},{"date":"2019-01-10","close":9601.2773},{"date":"2019-01-11","close":9542.1924},{"date":"2019-01-14","close":9650.5146},{"date":"2019-01-15","close":9591.4297},{"date":"2019-01-16","close":9847.4639},{"date":"2019-01-17","close":9611.124},{"date":"2019-01-18","close":9404.3281},{"date":"2019-01-21","close":9512.6504},{"date":"2019-01-22","close":9443.7178},{"date":"2019-01-23","close":9611.124},{"date":"2019-01-24","close":9896.7012},{"date":"2019-01-25","close":9808.0742},{"date":"2019-01-28","close":9532.3447},{"date":"2019-01-29","close":9305.8535},{"date":"2019-01-30","close":9138.4463},{"date":"2019-01-31","close":9059.667},{"date":"2019-02-01","close":9207.3779},{"date":"2019-02-07","close":9167.9893},{"date":"2019-02-08","close":9256.6162},{"date":"2019-02-11","close":9167.9893},{"date":"2019-02-12","close":9158.1416},{"date":"2019-02-13","close":9030.124},{"date":"2019-02-14","close":8882.4121},{"date":"2019-02-15","close":8872.5654},{"date":"2019-02-18","close":9069.5137},{"date":"2019-02-19","close":9128.5986},{"date":"2019-02-20","close":9128.5986},{"date":"2019-02-21","close":9039.9717},{"date":"2019-02-22","close":9049.8193},{"date":"2019-02-25","close":9000.582},{"date":"2019-02-26","close":9079.3613},{"date":"2019-02-27","close":9128.5986},{"date":"2019-02-28","close":8833.1748},{"date":"2019-03-04","close":8813.4805},{"date":"2019-03-05","close":8685.4629},{"date":"2019-03-06","close":8803.6318},{"date":"2019-03-07","close":8606.6836},{"date":"2019-03-08","close":8409.7344},{"date":"2019-03-11","close":8202.9375},{"date":"2019-03-12","close":8252.1748},{"date":"2019-03-13","close":8242.3271},{"date":"2019-03-14","close":8537.751},{"date":"2019-03-15","close":8518.0557},{"date":"2019-03-18","close":8586.9883},{"date":"2019-03-19","close":8567.293},{"date":"2019-03-20","close":8518.0557},{"date":"2019-03-21","close":8439.2764},{"date":"2019-03-22","close":8321.1064},{"date":"2019-03-25","close":8252.1748},{"date":"2019-03-26","close":8468.8193},{"date":"2019-03-27","close":8764.2432},{"date":"2019-03-28","close":8665.7686},{"date":"2019-03-29","close":8715.0059},{"date":"2019-04-01","close":8882.4121},{"date":"2019-04-02","close":8961.1924},{"date":"2019-04-03","close":8852.8701},{"date":"2019-04-04","close":8783.9375},{"date":"2019-04-05","close":8971.0391},{"date":"2019-04-08","close":8813.4805},{"date":"2019-04-09","close":8675.6152},{"date":"2019-04-10","close":8675.6152},{"date":"2019-04-11","close":9276.3115},{"date":"2019-04-12","close":9286.1582},{"date":"2019-04-15","close":9453.5654},{"date":"2019-04-16","close":9453.5654},{"date":"2019-04-17","close":9305.8535},{"date":"2019-04-18","close":9256.6162},{"date":"2019-04-19","close":9187.6836},{"date":"2019-04-22","close":9473.2598},{"date":"2019-04-23","close":9325.5479},{"date":"2019-04-24","close":9276.3115},{"date":"2019-04-25","close":9138.4463},{"date":"2019-04-26","close":9138.4463},{"date":"2019-04-29","close":9118.752},{"date":"2019-04-30","close":8990.7344},{"date":"2019-05-02","close":9108.9043},{"date":"2019-05-03","close":9039.9717},{"date":"2019-05-07","close":9030.124},{"date":"2019-05-08","close":9020.2764},{"date":"2019-05-09","close":8764.2432},{"date":"2019-05-10","close":8862.7168},{"date":"2019-05-13","close":8705.1582},{"date":"2019-05-14","close":8774.0898},{"date":"2019-05-15","close":9010.4297},{"date":"2019-05-16","close":9099.0557},{"date":"2019-05-17","close":8852.8701},{"date":"2019-05-20","close":8685.4629},{"date":"2019-05-21","close":8547.5986},{"date":"2019-05-22","close":8715.0059},{"date":"2019-05-23","close":8360.4971},{"date":"2019-05-24","close":7868.1235},{"date":"2019-05-27","close":7937.0557},{"date":"2019-05-28","close":7966.5981},{"date":"2019-05-29","close":7917.3608},{"date":"2019-05-30","close":7789.3438},{"date":"2019-05-31","close":7927.2085},{"date":"2019-06-03","close":7838.5815},{"date":"2019-06-04","close":7749.9541},{"date":"2019-06-05","close":7897.666},{"date":"2019-06-07","close":8124.1572},{"date":"2019-06-10","close":8153.7002},{"date":"2019-06-11","close":8271.8691},{"date":"2019-06-12","close":8390.0391},{"date":"2019-06-13","close":8399.8857},{"date":"2019-06-14","close":8281.7168},{"date":"2019-06-17","close":8291.5645},{"date":"2019-06-18","close":8173.395},{"date":"2019-06-19","close":8134.0054},{"date":"2019-06-20","close":8202.9375},{"date":"2019-06-21","close":8222.6318},{"date":"2019-06-24","close":7956.751},{"date":"2019-06-25","close":7887.8184},{"date":"2019-06-26","close":7907.5132},{"date":"2019-06-27","close":7897.666},{"date":"2019-06-28","close":7927.2085},{"date":"2019-07-01","close":7897.666},{"date":"2019-07-02","close":7986.2935},{"date":"2019-07-03","close":7868.1235},{"date":"2019-07-04","close":8025.6831},{"date":"2019-07-05","close":7779.4966},{"date":"2019-07-08","close":7356.0557},{"date":"2019-07-09","close":7267.4282},{"date":"2019-07-10","close":7346.208},{"date":"2019-07-11","close":7612.0894},{"date":"2019-07-12","close":7651.4795},{"date":"2019-07-15","close":7493.9199},{"date":"2019-07-16","close":7464.3774},{"date":"2019-07-17","close":7336.3604},{"date":"2019-07-18","close":7326.5132},{"date":"2019-07-19","close":7523.4624},{"date":"2019-07-22","close":7287.1235},{"date":"2019-07-23","close":7218.1909},{"date":"2019-07-24","close":7149.2588},{"date":"2019-07-25","close":6843.9873},{"date":"2019-07-26","close":6666.7329},{"date":"2019-07-29","close":6391.0039},{"date":"2019-07-30","close":6607.6479},{"date":"2019-07-31","close":6587.9536},{"date":"2019-08-01","close":6430.3936},{"date":"2019-08-02","close":6302.377},{"date":"2019-08-05","close":5544.1221},{"date":"2019-08-06","close":5494.8848},{"date":"2019-08-07","close":5770.6138},{"date":"2019-08-08","close":6046.3428},{"date":"2019-08-09","close":6026.6475},{"date":"2019-08-12","close":5997.1055},{"date":"2019-08-13","close":5908.478},{"date":"2019-08-14","close":5977.4106},{"date":"2019-08-16","close":5790.3086},{"date":"2019-08-19","close":5760.7661},{"date":"2019-08-20","close":5829.6987},{"date":"2019-08-21","close":5977.4106},{"date":"2019-08-22","close":5947.8682},{"date":"2019-08-23","close":5928.1733},{"date":"2019-08-26","close":5701.6816},{"date":"2019-08-27","close":5652.4438},{"date":"2019-08-28","close":5544.1221},{"date":"2019-08-29","close":5504.7319},{"date":"2019-08-30","close":5681.9863},{"date":"2019-09-02","close":5869.0884},{"date":"2019-09-03","close":5898.6309},{"date":"2019-09-04","close":5938.0205},{"date":"2019-09-05","close":6016.8003},{"date":"2019-09-06","close":6016.8003},{"date":"2019-09-09","close":6056.1899},{"date":"2019-09-10","close":6046.3428},{"date":"2019-09-11","close":6125.1226},{"date":"2019-09-16","close":6203.9019},{"date":"2019-09-17","close":6282.6816},{"date":"2019-09-18","close":6381.1562},{"date":"2019-09-19","close":6420.5464},{"date":"2019-09-20","close":6548.5635},{"date":"2019-09-23","close":6538.7158},{"date":"2019-09-24","close":6597.8008},{"date":"2019-09-25","close":6578.1055},{"date":"2019-09-26","close":6371.3091},{"date":"2019-09-27","close":6528.8687},{"date":"2019-09-30","close":6509.1738},{"date":"2019-10-01","close":6509.1738},{"date":"2019-10-02","close":6430.3936},{"date":"2019-10-04","close":6430.3936},{"date":"2019-10-07","close":6243.292},{"date":"2019-10-08","close":6233.4443},{"date":"2019-10-10","close":6154.665},{"date":"2019-10-11","close":6203.9019},{"date":"2019-10-14","close":6203.9019},{"date":"2019-10-15","close":6440.2417},{"date":"2019-10-16","close":6499.3262},{"date":"2019-10-17","close":6558.4111},{"date":"2019-10-18","close":6686.4277},{"date":"2019-10-21","close":6676.5806},{"date":"2019-10-22","close":6735.6655},{"date":"2019-10-23","close":6725.8174},{"date":"2019-10-24","close":6775.0552},{"date":"2019-10-25","close":6784.9023},{"date":"2019-10-28","close":6597.8008},{"date":"2019-10-29","close":6637.1904},{"date":"2019-10-30","close":7040.9365},{"date":"2019-10-31","close":6981.8516},{"date":"2019-11-01","close":7306.8179},{"date":"2019-11-04","close":7375.7505},{"date":"2019-11-05","close":7641.6318},{"date":"2019-11-06","close":7799.1914},{"date":"2019-11-07","close":8193.0898},{"date":"2019-11-08","close":8222.6318},{"date":"2019-11-11","close":8271.8691},{"date":"2019-11-12","close":7897.666},{"date":"2019-11-13","close":7917.3608},{"date":"2019-11-14","close":7671.1743},{"date":"2019-11-15","close":8005.9878},{"date":"2019-11-18","close":8035.5303},{"date":"2019-11-19","close":7848.4287},{"date":"2019-11-20","close":7503.7676},{"date":"2019-11-21","close":7208.3438},{"date":"2019-11-22","close":7208.3438},{"date":"2019-11-25","close":7503.7676},{"date":"2019-11-26","close":7267.4282},{"date":"2019-11-27","close":7050.7842},{"date":"2019-11-28","close":6981.8516},{"date":"2019-11-29","close":6843.9873},{"date":"2019-12-02","close":6775.0552},{"date":"2019-12-03","close":6597.8008},{"date":"2019-12-04","close":6528.8687},{"date":"2019-12-05","close":6381.1562},{"date":"2019-12-06","close":6597.8008},{"date":"2019-12-09","close":6617.4956},{"date":"2019-12-10","close":6312.2241},{"date":"2019-12-11","close":6400.8516},{"date":"2019-12-12","close":6469.7837},{"date":"2019-12-13","close":6597.8008},{"date":"2019-12-16","close":6715.9702},{"date":"2019-12-17","close":6755.3599},{"date":"2019-12-18","close":6696.2754},{"date":"2019-12-19","close":6656.8857},{"date":"2019-12-20","close":6637.1904},{"date":"2019-12-23","close":6499.3262},{"date":"2019-12-24","close":6381.1562},{"date":"2019-12-26","close":6440.2417},{"date":"2019-12-27","close":6558.4111},{"date":"2019-12-30","close":6647.0381},{"date":"2020-01-02","close":6696.2754},{"date":"2020-01-03","close":6666.7329},{"date":"2020-01-06","close":6450.0889},{"date":"2020-01-07","close":6420.5464},{"date":"2020-01-08","close":6203.9019},{"date":"2020-01-09","close":6528.8687},{"date":"2020-01-10","close":6568.2583},{"date":"2020-01-13","close":6755.3599},{"date":"2020-01-14","close":6745.5127},{"date":"2020-01-15","close":6794.75},{"date":"2020-01-16","close":6843.9873},{"date":"2020-01-17","close":6824.2925},{"date":"2020-01-20","close":6775.0552},{"date":"2020-01-21","close":6715.9702},{"date":"2020-01-22","close":6706.123},{"date":"2020-01-23","close":6597.8008},{"date":"2020-01-28","close":6371.3091},{"date":"2020-01-29","close":6410.6987},{"date":"2020-01-30","close":6322.0713},{"date":"2020-01-31","close":6203.9019},{"date":"2020-02-03","close":6233.4443},{"date":"2020-02-04","close":6341.7666},{"date":"2020-02-05","close":6410.6987},{"date":"2020-02-06","close":6459.936},{"date":"2020-02-07","close":6400.8516},{"date":"2020-02-10","close":6381.1562},{"date":"2020-02-11","close":6499.3262},{"date":"2020-02-12","close":6587.9536},{"date":"2020-02-13","close":6696.2754},{"date":"2020-02-14","close":6745.5127},{"date":"2020-02-17","close":6814.4448},{"date":"2020-02-18","close":6558.4111},{"date":"2020-02-19","close":6578.1055},{"date":"2020-02-20","close":6715.9702},{"date":"2020-02-21","close":6735.6655},{"date":"2020-02-24","close":6371.3091},{"date":"2020-02-25","close":6440.2417},{"date":"2020-02-26","close":6391.0039},{"date":"2020-02-27","close":6213.75},{"date":"2020-02-28","close":5810.0039},{"date":"2020-03-02","close":5829.6987},{"date":"2020-03-03","close":5849.3936},{"date":"2020-03-04","close":6036.4956},{"date":"2020-03-05","close":6381.1562},{"date":"2020-03-06","close":6302.377},{"date":"2020-03-09","close":6000.0},{"date":"2020-03-10","close":5790.3086},{"date":"2020-03-11","close":5593.3594},{"date":"2020-03-12","close":4870.0},{"date":"2020-03-13","close":3884.8245},{"date":"2020-03-16","close":3909.4431},{"date":"2020-03-17","close":4234.4097},{"date":"2020-03-18","close":4244.2568},{"date":"2020-03-19","close":3874.9771},{"date":"2020-03-20","close":4195.0195},{"date":"2020-03-23","close":3968.5278},{"date":"2020-03-24","close":4204.8672},{"date":"2020-03-25","close":4500.291},{"date":"2020-03-26","close":4633.2314},{"date":"2020-03-27","close":4672.6216},{"date":"2020-03-30","close":4692.3164},{"date":"2020-03-31","close":5169.9185},{"date":"2020-04-01","close":5563.8169},{"date":"2020-04-02","close":5760.7661},{"date":"2020-04-03","close":5908.478},{"date":"2020-04-06","close":6528.8687},{"date":"2020-04-07","close":6489.4785},{"date":"2020-04-08","close":6282.6816},{"date":"2020-04-09","close":6203.9019},{"date":"2020-04-10","close":6066.0381},{"date":"2020-04-13","close":6420.5464},{"date":"2020-04-14","close":6578.1055},{"date":"2020-04-16","close":6528.8687},{"date":"2020-04-17","close":6528.8687},{"date":"2020-04-20","close":6499.3262},{"date":"2020-04-21","close":6775.0552},{"date":"2020-04-22","close":6597.8008},{"date":"2020-04-23","close":6607.6479},{"date":"2020-04-24","close":6489.4785},{"date":"2020-04-27","close":6991.6992},{"date":"2020-04-28","close":6863.6821},{"date":"2020-04-29","close":6863.6821},{"date":"2020-05-04","close":6922.7671},{"date":"2020-05-06","close":7021.2417},{"date":"2020-05-07","close":6912.9194},{"date":"2020-05-08","close":6903.0718},{"date":"2020-05-11","close":6715.9702},{"date":"2020-05-12","close":6538.7158},{"date":"2020-05-13","close":6538.7158},{"date":"2020-05-14","close":6548.5635},{"date":"2020-05-15","close":6450.0889},{"date":"2020-05-18","close":6351.6138},{"date":"2020-05-19","close":6696.2754},{"date":"2020-05-20","close":6607.6479},{"date":"2020-05-21","close":6489.4785},{"date":"2020-05-22","close":6450.0889},{"date":"2020-05-25","close":6479.6313},{"date":"2020-05-26","close":6499.3262},{"date":"2020-05-27","close":6459.936},{"date":"2020-05-28","close":6391.0039},{"date":"2020-05-29","close":6341.7666},{"date":"2020-06-01","close":6341.7666},{"date":"2020-06-02","close":6607.6479},{"date":"2020-06-03","close":6538.7158},{"date":"2020-06-04","close":6410.6987},{"date":"2020-06-05","close":6499.3262},{"date":"2020-06-08","close":6489.4785},{"date":"2020-06-09","close":6499.3262},{"date":"2020-06-10","close":6440.2417},{"date":"2020-06-11","close":6282.6816},{"date":"2020-06-12","close":6203.9019},{"date":"2020-06-15","close":5701.6816},{"date":"2020-06-16","close":5849.3936},{"date":"2020-06-17","close":5878.9355},{"date":"2020-06-18","close":5790.3086},{"date":"2020-06-19","close":5770.6138},{"date":"2020-06-22","close":5849.3936},{"date":"2020-06-23","close":5672.1392},{"date":"2020-06-24","close":5790.3086},{"date":"2020-06-25","close":5760.7661},{"date":"2020-06-26","close":5819.8511},{"date":"2020-06-29","close":5662.292},{"date":"2020-06-30","close":5859.2412},{"date":"2020-07-01","close":5859.2412},{"date":"2020-07-02","close":5859.2412},{"date":"2020-07-03","close":6026.6475},{"date":"2020-07-06","close":6125.1226},{"date":"2020-07-07","close":6066.0381},{"date":"2020-07-08","close":6194.0547},{"date":"2020-07-09","close":6184.2075},{"date":"2020-07-10","close":6184.2075},{"date":"2020-07-13","close":6144.8174},{"date":"2020-07-14","close":6302.377},{"date":"2020-07-15","close":6262.9868},{"date":"2020-07-16","close":6253.1396},{"date":"2020-07-17","close":6203.9019},{"date":"2020-07-20","close":6115.2749},{"date":"2020-07-21","close":6253.1396},{"date":"2020-07-22","close":6282.6816},{"date":"2020-07-23","close":6164.5122},{"date":"2020-07-24","close":6036.4956},{"date":"2020-07-27","close":6016.8003},{"date":"2020-07-28","close":6016.8003},{"date":"2020-07-29","close":6095.5801},{"date":"2020-07-30","close":6105.4277},{"date":"2020-07-31","close":6085.7324},{"date":"2020-08-03","close":6006.9531},{"date":"2020-08-04","close":6036.4956},{"date":"2020-08-05","close":6115.2749},{"date":"2020-08-06","close":6144.8174},{"date":"2020-08-07","close":6203.9019},{"date":"2020-08-10","close":6134.9697},{"date":"2020-08-11","close":6144.8174},{"date":"2020-08-12","close":6016.8003},{"date":"2020-08-13","close":6134.9697},{"date":"2020-08-14","close":6194.0547},{"date":"2020-08-18","close":6075.8853},{"date":"2020-08-19","close":6144.8174},{"date":"2020-08-20","close":5967.563},{"date":"2020-08-21","close":5987.2578},{"date":"2020-08-24","close":5987.2578},{"date":"2020-08-25","close":6489.4785},{"date":"2020-08-26","close":6548.5635},{"date":"2020-08-27","close":6410.6987},{"date":"2020-08-28","close":6745.5127},{"date":"2020-08-31","close":6804.5977},{"date":"2020-09-01","close":6814.4448},{"date":"2020-09-02","close":6765.2075},{"date":"2020-09-03","close":6863.6821},{"date":"2020-09-04","close":6932.6143},{"date":"2020-09-07","close":6922.7671},{"date":"2020-09-08","close":6972.0044},{"date":"2020-09-09","close":7040.9365},{"date":"2020-09-10","close":7119.7163},{"date":"2020-09-11","close":7021.2417},{"date":"2020-09-14","close":7208.3438},{"date":"2020-09-15","close":7168.9536},{"date":"2020-09-16","close":7109.8691},{"date":"2020-09-17","close":7050.7842},{"date":"2020-09-18","close":6991.6992},{"date":"2020-09-21","close":6696.2754},{"date":"2020-09-22","close":6538.7158},{"date":"2020-09-23","close":6617.4956},{"date":"2020-09-24","close":6450.0889},{"date":"2020-09-25","close":6450.0889},{"date":"2020-09-28","close":6745.5127},{"date":"2020-09-29","close":6715.9702},{"date":"2020-10-05","close":6804.5977},{"date":"2020-10-06","close":6745.5127},{"date":"2020-10-07","close":6794.75},{"date":"2020-10-08","close":6834.1396},{"date":"2020-10-12","close":6972.0044},{"date":"2020-10-13","close":7021.2417},{"date":"2020-10-14","close":7040.9365},{"date":"2020-10-15","close":6962.1567},{"date":"2020-10-16","close":6696.2754},{"date":"2020-10-19","close":6597.8008},{"date":"2020-10-20","close":6568.2583},{"date":"2020-10-21","close":6647.0381},{"date":"2020-10-22","close":6538.7158},{"date":"2020-10-23","close":6509.1738},{"date":"2020-10-26","close":6371.3091},{"date":"2020-10-27","close":6371.3091},{"date":"2020-10-28","close":6430.3936},{"date":"2020-10-29","close":6331.9194},{"date":"2020-10-30","close":6331.9194},{"date":"2020-11-02","close":6322.0713},{"date":"2020-11-03","close":6312.2241},{"date":"2020-11-04","close":6331.9194},{"date":"2020-11-05","close":6371.3091},{"date":"2020-11-06","close":6381.1562},{"date":"2020-11-09","close":6489.4785},{"date":"2020-11-10","close":6469.7837},{"date":"2020-11-11","close":6469.7837},{"date":"2020-11-12","close":6528.8687},{"date":"2020-11-13","close":6735.6655},{"date":"2020-11-16","close":6824.2925},{"date":"2020-11-17","close":6745.5127},{"date":"2020-11-18","close":7159.106},{"date":"2020-11-19","close":7060.6318},{"date":"2020-11-20","close":7119.7163},{"date":"2020-11-23","close":6981.8516},{"date":"2020-11-24","close":7060.6318},{"date":"2020-11-25","close":6991.6992},{"date":"2020-11-26","close":7375.7505},{"date":"2020-11-27","close":7779.4966},{"date":"2020-11-30","close":7966.5981},{"date":"2020-12-01","close":8055.2251},{"date":"2020-12-02","close":8134.0054},{"date":"2020-12-03","close":8705.1582},{"date":"2020-12-04","close":8202.9375},{"date":"2020-12-07","close":7848.4287},{"date":"2020-12-08","close":7966.5981},{"date":"2020-12-09","close":8252.1748},{"date":"2020-12-10","close":8065.0728},{"date":"2020-12-11","close":7956.751},{"date":"2020-12-14","close":7740.1064},{"date":"2020-12-15","close":7858.2759},{"date":"2020-12-16","close":8035.5303},{"date":"2020-12-17","close":8114.3101},{"date":"2020-12-18","close":8458.9707},{"date":"2020-12-21","close":8527.9043},{"date":"2020-12-22","close":8094.6152},{"date":"2020-12-23","close":8074.9204},{"date":"2020-12-24","close":8143.8525},{"date":"2020-12-28","close":8045.3779},{"date":"2020-12-29","close":8193.0898},{"date":"2020-12-30","close":9158.1416},{"date":"2021-01-04","close":9020.2764},{"date":"2021-01-05","close":9148.2939},{"date":"2021-01-06","close":9039.9717},{"date":"2021-01-07","close":8911.9541},{"date":"2021-01-08","close":8655.9209},{"date":"2021-01-11","close":8498.3613},{"date":"2021-01-12","close":8547.5986},{"date":"2021-01-13","close":8833.1748},{"date":"2021-01-14","close":9039.9717},{"date":"2021-01-15","close":8813.4805},{"date":"2021-01-18","close":8705.1582},{"date":"2021-01-19","close":9207.3779},{"date":"2021-01-20","close":9778.5312},{"date":"2021-01-21","close":9601.2773},{"date":"2021-01-22","close":9542.1924},{"date":"2021-01-25","close":9483.1074},{"date":"2021-01-26","close":9473.2598},{"date":"2021-01-27","close":9473.2598},{"date":"2021-01-28","close":8990.7344},{"date":"2021-01-29","close":8370.3447},{"date":"2021-02-01","close":8734.7002},{"date":"2021-02-02","close":9502.8018},{"date":"2021-02-03","close":9689.9043},{"date":"2021-02-04","close":9512.6504},{"date":"2021-02-05","close":11176.8711},{"date":"2021-02-08","close":10782.9727},{"date":"2021-02-09","close":10930.6846},{"date":"2021-02-10","close":13195.6016},{"date":"2021-02-15","close":12900.1777},{"date":"2021-02-16","close":12358.5674},{"date":"2021-02-17","close":12112.3799},{"date":"2021-02-18","close":11866.1934},{"date":"2021-02-19","close":11718.4824},{"date":"2021-02-22","close":11620.0078},{"date":"2021-02-23","close":11472.2949},{"date":"2021-02-24","close":10930.6846},{"date":"2021-02-25","close":11226.1084},{"date":"2021-02-26","close":10832.21},{"date":"2021-03-02","close":10881.4473},{"date":"2021-03-03","close":11029.1602},{"date":"2021-03-04","close":11176.8711},{"date":"2021-03-05","close":10979.9219},{"date":"2021-03-08","close":10684.498},{"date":"2021-03-09","close":10241.3623},{"date":"2021-03-10","close":10635.2607},{"date":"2021-03-11","close":10733.7363},{"date":"2021-03-12","close":10782.9727},{"date":"2021-03-15","close":10979.9219},{"date":"2021-03-16","close":11127.6338},{"date":"2021-03-17","close":10832.21},{"date":"2021-03-18","close":12358.5674},{"date":"2021-03-19","close":12013.9062},{"date":"2021-03-22","close":12801.7031},{"date":"2021-03-23","close":13195.6016},{"date":"2021-03-24","close":13441.7881},{"date":"2021-03-25","close":13934.1611},{"date":"2021-03-26","close":14180.3477},{"date":"2021-03-29","close":17380.7734},{"date":"2021-03-30","close":17873.1465},{"date":"2021-03-31","close":21861.3691},{"date":"2021-04-01","close":22206.0312},{"date":"2021-04-02","close":21713.6582},{"date":"2021-04-05","close":21910.6055},{"date":"2021-04-06","close":23338.4902},{"date":"2021-04-07","close":26932.8145},{"date":"2021-04-08","close":34367.6484},{"date":"2021-04-09","close":34367.6484},{"date":"2021-04-12","close":44658.25},{"date":"2021-04-13","close":44658.25},{"date":"2021-04-14","close":39143.668},{"date":"2021-04-15","close":37223.4141},{"date":"2021-04-16","close":34318.4141},{"date":"2021-04-19","close":34663.0742},{"date":"2021-04-20","close":35795.5312},{"date":"2021-04-21","close":35352.3945},{"date":"2021-04-22","close":35500.1094},{"date":"2021-04-23","close":35943.2461},{"date":"2021-04-26","close":36583.3281},{"date":"2021-04-27","close":36681.8047},{"date":"2021-04-28","close":36583.3281},{"date":"2021-04-29","close":35697.0547},{"date":"2021-04-30","close":34072.2227},{"date":"2021-05-03","close":30330.1895},{"date":"2021-05-04","close":30428.6641},{"date":"2021-05-06","close":30871.7988},{"date":"2021-05-07","close":32102.7324},{"date":"2021-05-10","close":31807.3086},{"date":"2021-05-11","close":31511.8848},{"date":"2021-05-12","close":32053.4961},{"date":"2021-05-13","close":31511.8848},{"date":"2021-05-14","close":32053.4961},{"date":"2021-05-17","close":31413.4102},{"date":"2021-05-18","close":31364.1719},{"date":"2021-05-20","close":30921.0371},{"date":"2021-05-21","close":31413.4102},{"date":"2021-05-24","close":30477.9004},{"date":"2021-05-25","close":30182.4766},{"date":"2021-05-26","close":30280.9512},{"date":"2021-05-27","close":30084.002},{"date":"2021-05-28","close":31561.1211},{"date":"2021-05-31","close":30724.0859},{"date":"2021-06-01","close":35795.5312},{"date":"2021-06-02","close":35056.9727},{"date":"2021-06-03","close":34810.7852},{"date":"2021-06-04","close":35303.1602},{"date":"2021-06-07","close":33973.75},{"date":"2021-06-08","close":33087.4766},{"date":"2021-06-09","close":33136.7148},{"date":"2021-06-10","close":31955.0195},{"date":"2021-06-11","close":33432.1406},{"date":"2021-06-14","close":35303.1602},{"date":"2021-06-15","close":35844.7695},{"date":"2021-06-16","close":35155.4453},{"date":"2021-06-17","close":34072.2227},{"date":"2021-06-18","close":34170.6992},{"date":"2021-06-21","close":33530.6133},{"date":"2021-06-22","close":34515.3594},{"date":"2021-06-23","close":36977.2266},{"date":"2021-06-24","close":38995.957},{"date":"2021-06-25","close":38897.4805},{"date":"2021-06-28","close":37617.3125},{"date":"2021-06-29","close":36583.3281},{"date":"2021-06-30","close":37912.7344},{"date":"2021-07-01","close":38109.6836},{"date":"2021-07-02","close":37617.3125},{"date":"2021-07-05","close":36878.7539},{"date":"2021-07-06","close":36927.9883},{"date":"2021-07-07","close":36140.1914},{"date":"2021-07-08","close":34515.3594},{"date":"2021-07-09","close":33678.3281},{"date":"2021-07-12","close":34515.3594},{"date":"2021-07-13","close":34072.2227},{"date":"2021-07-14","close":35401.6328},{"date":"2021-07-15","close":35155.4453},{"date":"2021-07-16","close":35253.9219},{"date":"2021-07-19","close":34515.3594},{"date":"2021-07-20","close":35795.5312},{"date":"2021-07-21","close":35795.5312},{"date":"2021-07-22","close":35450.8672},{"date":"2021-07-23","close":35155.4453},{"date":"2021-07-26","close":34367.6484},{"date":"2021-07-27","close":34072.2227},{"date":"2021-07-28","close":33678.3281},{"date":"2021-07-29","close":34022.9844},{"date":"2021-07-30","close":33629.0898},{"date":"2021-08-02","close":33432.1406},{"date":"2021-08-03","close":33038.2422},{"date":"2021-08-04","close":34072.2227},{"date":"2021-08-05","close":35352.3945},{"date":"2021-08-06","close":35056.9727},{"date":"2021-08-09","close":34367.6484},{"date":"2021-08-10","close":33973.75},{"date":"2021-08-11","close":34269.1719},{"date":"2021-08-12","close":34170.6992},{"date":"2021-08-13","close":33678.3281},{"date":"2021-08-17","close":33382.9023},{"date":"2021-08-18","close":32693.5801},{"date":"2021-08-19","close":30921.0371},{"date":"2021-08-20","close":29936.2891},{"date":"2021-08-23","close":30477.9004},{"date":"2021-08-24","close":32299.6816},{"date":"2021-08-25","close":31462.6484},{"date":"2021-08-26","close":31955.0195},{"date":"2021-08-27","close":31758.0703},{"date":"2021-08-30","close":31511.8848},{"date":"2021-08-31","close":31462.6484},{"date":"2021-09-01","close":32496.6289},{"date":"2021-09-02","close":32004.2578},{"date":"2021-09-03","close":32053.4961},{"date":"2021-09-06","close":33481.3789},{"date":"2021-09-07","close":34466.1211},{"date":"2021-09-08","close":33875.2773},{"date":"2021-09-09","close":38897.4805},{"date":"2021-09-10","close":38405.1094},{"date":"2021-09-13","close":37961.9727},{"date":"2021-09-14","close":36189.4297},{"date":"2021-09-15","close":36287.9023},{"date":"2021-09-16","close":35155.4453},{"date":"2021-09-17","close":36140.1914},{"date":"2021-09-23","close":35450.8672},{"date":"2021-09-24","close":37075.6992},{"date":"2021-09-27","close":37420.3633},{"date":"2021-09-28","close":36534.0898},{"date":"2021-09-29","close":36534.0898},{"date":"2021-09-30","close":41359.3477},{"date":"2021-10-01","close":43230.3672},{"date":"2021-10-05","close":44313.5898},{"date":"2021-10-06","close":41556.2969},{"date":"2021-10-07","close":47415.5391},{"date":"2021-10-08","close":47760.1992},{"date":"2021-10-12","close":33973.75},{"date":"2021-10-13","close":31364.1719},{"date":"2021-10-14","close":31610.3594},{"date":"2021-10-15","close":32792.0547},{"date":"2021-10-18","close":33481.3789},{"date":"2021-10-19","close":33924.5117},{"date":"2021-10-20","close":35549.3438},{"date":"2021-10-21","close":35253.9219},{"date":"2021-10-22","close":37223.4141},{"date":"2021-10-25","close":35943.2461},{"date":"2021-10-26","close":35992.4805},{"date":"2021-10-27","close":35253.9219},{"date":"2021-10-28","close":33727.5625},{"date":"2021-10-29","close":33727.5625},{"date":"2021-11-01","close":34860.0234},{"date":"2021-11-02","close":36041.7188},{"date":"2021-11-03","close":35303.1602},{"date":"2021-11-04","close":34367.6484},{"date":"2021-11-05","close":33284.4258},{"date":"2021-11-08","close":28705.3574},{"date":"2021-11-09","close":27671.373},{"date":"2021-11-10","close":27277.4746},{"date":"2021-11-11","close":28163.7461},{"date":"2021-11-12","close":27375.9492},{"date":"2021-11-15","close":30379.4258},{"date":"2021-11-16","close":28853.0684},{"date":"2021-11-17","close":28803.832},{"date":"2021-11-18","close":28065.2715},{"date":"2021-11-19","close":27425.1875},{"date":"2021-11-22","close":26292.7285},{"date":"2021-11-23","close":26095.7773},{"date":"2021-11-24","close":25455.6934},{"date":"2021-11-25","close":25160.2695},{"date":"2021-11-26","close":23732.3867},{"date":"2021-11-29","close":23830.8633},{"date":"2021-11-30","close":21664.4199},{"date":"2021-12-01","close":22353.7422},{"date":"2021-12-02","close":22698.4043},{"date":"2021-12-03","close":23141.5391},{"date":"2021-12-06","close":23141.5391},{"date":"2021-12-07","close":23683.1504},{"date":"2021-12-08","close":23141.5391},{"date":"2021-12-09","close":23535.4375},{"date":"2021-12-10","close":22944.5898},{"date":"2021-12-13","close":22304.5059},{"date":"2021-12-14","close":21910.6055},{"date":"2021-12-15","close":21861.3691},{"date":"2021-12-16","close":21713.6582},{"date":"2021-12-17","close":21664.4199},{"date":"2021-12-20","close":21024.3359},{"date":"2021-12-21","close":20728.9102},{"date":"2021-12-22","close":21762.8945},{"date":"2021-12-23","close":21812.1328},{"date":"2021-12-24","close":21368.9961},{"date":"2021-12-27","close":20039.5879},{"date":"2021-12-28","close":20187.3008},{"date":"2021-12-29","close":20581.1992},{"date":"2021-12-30","close":20925.8613},{"date":"2022-01-03","close":22250.0},{"date":"2022-01-04","close":21565.9453},{"date":"2022-01-05","close":20778.1484},{"date":"2022-01-06","close":19842.6406},{"date":"2022-01-07","close":20187.3008},{"date":"2022-01-10","close":19399.5039},{"date":"2022-01-11","close":18660.9434},{"date":"2022-01-12","close":18857.8926},{"date":"2022-01-13","close":18759.418},{"date":"2022-01-14","close":18365.5195},{"date":"2022-01-17","close":17774.6719},{"date":"2022-01-18","close":17479.248},{"date":"2022-01-19","close":17233.0605},{"date":"2022-01-20","close":17922.3848},{"date":"2022-01-21","close":18070.0957},{"date":"2022-01-24","close":16839.1641},{"date":"2022-01-25","close":16297.5527},{"date":"2022-01-26","close":16297.5527},{"date":"2022-01-27","close":15558.9932},{"date":"2022-01-28","close":16986.875},{"date":"2022-02-03","close":17036.1113},{"date":"2022-02-04","close":17873.1465},{"date":"2022-02-07","close":17873.1465},{"date":"2022-02-08","close":17873.1465},{"date":"2022-02-09","close":17873.1465},{"date":"2022-02-10","close":17774.6719},{"date":"2022-02-11","close":16839.1641},{"date":"2022-02-14","close":15854.417},{"date":"2022-02-15","close":15903.6543},{"date":"2022-02-16","close":17085.3496},{"date":"2022-02-17","close":16740.6895},{"date":"2022-02-18","close":17380.7734},{"date":"2022-02-21","close":17380.7734},{"date":"2022-02-22","close":17380.7734},{"date":"2022-02-23","close":17380.7734},{"date":"2022-02-24","close":16445.2637},{"date":"2022-02-25","close":16494.502},{"date":"2022-02-28","close":16494.502},{"date":"2022-03-02","close":16789.9258},{"date":"2022-03-03","close":17479.248},{"date":"2022-03-04","close":17479.248},{"date":"2022-03-07","close":16839.1641},{"date":"2022-03-08","close":16297.5527},{"date":"2022-03-10","close":16297.5527},{"date":"2022-03-11","close":16297.5527},{"date":"2022-03-14","close":16740.6895},{"date":"2022-03-15","close":16740.6895},{"date":"2022-03-16","close":16740.6895},{"date":"2022-03-17","close":16740.6895},{"date":"2022-03-18","close":18562.4707},{"date":"2022-03-21","close":18562.4707},{"date":"2022-03-22","close":18168.5703},{"date":"2022-03-23","close":18168.5703},{"date":"2022-03-24","close":18365.5195},{"date":"2022-03-25","close":18168.5703},{"date":"2022-03-28","close":17774.6719},{"date":"2022-03-29","close":18365.5195},{"date":"2022-03-30","close":18414.7559},{"date":"2022-03-31","close":18119.334},{"date":"2022-04-01","close":17873.1465},{"date":"2022-04-04","close":18513.2324},{"date":"2022-04-05","close":18956.3672},{"date":"2022-04-06","close":18611.707},{"date":"2022-04-07","close":19153.3184},{"date":"2022-04-08","close":18759.418},{"date":"2022-04-11","close":18365.5195},{"date":"2022-04-12","close":17774.6719},{"date":"2022-04-13","close":17971.623},{"date":"2022-04-14","close":18020.8594},{"date":"2022-04-15","close":18020.8594},{"date":"2022-04-18","close":17725.4336},{"date":"2022-04-19","close":18267.0449},{"date":"2022-04-20","close":18217.8086},{"date":"2022-04-21","close":17873.1465},{"date":"2022-04-22","close":17725.4336},{"date":"2022-04-25","close":16888.4004},{"date":"2022-04-26","close":16839.1641},{"date":"2022-04-27","close":16642.2129},{"date":"2022-04-28","close":16494.502},{"date":"2022-04-29","close":16642.2129},{"date":"2022-05-02","close":16543.7383},{"date":"2022-05-03","close":16445.2637},{"date":"2022-05-04","close":16346.79},{"date":"2022-05-06","close":15952.8906},{"date":"2022-05-09","close":15150.0},{"date":"2022-05-10","close":14574.2471},{"date":"2022-05-11","close":14574.2471},{"date":"2022-05-12","close":13491.0254},{"date":"2022-05-13","close":13687.9746},{"date":"2022-05-16","close":14820.4326},{"date":"2022-05-17","close":15066.6191},{"date":"2022-05-18","close":14869.6709},{"date":"2022-05-19","close":14525.0088},{"date":"2022-05-20","close":15017.3818},{"date":"2022-05-23","close":15115.8564},{"date":"2022-05-24","close":14820.4326},{"date":"2022-05-25","close":14968.1445},{"date":"2022-05-26","close":15066.6191},{"date":"2022-05-27","close":15214.332},{"date":"2022-05-30","close":15854.417},{"date":"2022-05-31","close":15952.8906},{"date":"2022-06-02","close":16051.3662},{"date":"2022-06-03","close":16002.1289},{"date":"2022-06-07","close":15362.043},{"date":"2022-06-08","close":15115.8564},{"date":"2022-06-09","close":14918.9082},{"date":"2022-06-10","close":14869.6709},{"date":"2022-06-13","close":13884.9238},{"date":"2022-06-14","close":13638.7373},{"date":"2022-06-15","close":12752.4648},{"date":"2022-06-16","close":12653.9912},{"date":"2022-06-17","close":12801.7031},{"date":"2022-06-20","close":11915.4316},{"date":"2022-06-21","close":12063.1426},{"date":"2022-06-22","close":11078.3975},{"date":"2022-06-23","close":10290.5996},{"date":"2022-06-24","close":11373.8213},{"date":"2022-06-27","close":11669.2451},{"date":"2022-06-28","close":11521.5322},{"date":"2022-06-29","close":11423.0576},{"date":"2022-06-30","close":11127.6338},{"date":"2022-07-01","close":10930.6846},{"date":"2022-07-04","close":10536.7861},{"date":"2022-07-05","close":11127.6338},{"date":"2022-07-06","close":11669.2451},{"date":"2022-07-07","close":11866.1934},{"date":"2022-07-08","close":12161.6172},{"date":"2022-07-11","close":12063.1426},{"date":"2022-07-12","close":11521.5322},{"date":"2022-07-13","close":12013.9062},{"date":"2022-07-14","close":12752.4648},{"date":"2022-07-15","close":12555.5166},{"date":"2022-07-18","close":12703.2275},{"date":"2022-07-19","close":12604.7539},{"date":"2022-07-20","close":13244.8389},{"date":"2022-07-21","close":14229.585},{"date":"2022-07-22","close":14131.1104},{"date":"2022-07-25","close":14081.873},{"date":"2022-07-26","close":14377.2969},{"date":"2022-07-27","close":14081.873},{"date":"2022-07-28","close":14032.6357},{"date":"2022-07-29","close":14032.6357},{"date":"2022-08-01","close":13983.3984},{"date":"2022-08-02","close":13687.9746},{"date":"2022-08-03","close":13983.3984},{"date":"2022-08-04","close":14574.2471},{"date":"2022-08-05","close":14721.958},{"date":"2022-08-08","close":14771.1953},{"date":"2022-08-09","close":14721.958},{"date":"2022-08-10","close":14180.3477},{"date":"2022-08-11","close":14475.7715},{"date":"2022-08-12","close":14229.585},{"date":"2022-08-16","close":14229.585},{"date":"2022-08-17","close":15312.8057},{"date":"2022-08-18","close":16248.3145},{"date":"2022-08-19","close":15706.7051},{"date":"2022-08-22","close":14918.9082},{"date":"2022-08-23","close":13835.6865},{"date":"2022-08-24","close":14672.7207},{"date":"2022-08-25","close":14574.2471},{"date":"2022-08-26","close":14672.7207},{"date":"2022-08-29","close":14131.1104},{"date":"2022-08-30","close":14918.9082},{"date":"2022-08-31","close":15755.9424},{"date":"2022-09-01","close":15509.7559},{"date":"2022-09-02","close":14918.9082},{"date":"2022-09-05","close":14820.4326},{"date":"2022-09-06","close":14918.9082},{"date":"2022-09-07","close":14081.873},{"date":"2022-09-08","close":14131.1104},{"date":"2022-09-13","close":14623.4834},{"date":"2022-09-14","close":14229.585},{"date":"2022-09-15","close":14229.585},{"date":"2022-09-16","close":14081.873},{"date":"2022-09-19","close":13343.3125},{"date":"2022-09-20","close":13835.6865},{"date":"2022-09-21","close":13687.9746},{"date":"2022-09-22","close":13294.0762},{"date":"2022-09-23","close":12358.5674},{"date":"2022-09-26","close":11472.2949},{"date":"2022-09-27","close":11718.4824},{"date":"2022-09-28","close":11078.3975},{"date":"2022-09-29","close":11127.6338},{"date":"2022-09-30","close":11275.3457},{"date":"2022-10-04","close":11767.7188},{"date":"2022-10-05","close":11521.5322},{"date":"2022-10-06","close":11866.1934},{"date":"2022-10-07","close":12013.9062},{"date":"2022-10-11","close":11324.584},{"date":"2022-10-12","close":11324.584},{"date":"2022-10-13","close":10881.4473},{"date":"2022-10-14","close":11423.0576},{"date":"2022-10-17","close":11718.4824},{"date":"2022-10-18","close":11816.9561},{"date":"2022-10-19","close":11964.6689},{"date":"2022-10-20","close":11816.9561},{"date":"2022-10-21","close":11718.4824},{"date":"2022-10-24","close":11669.2451},{"date":"2022-10-25","close":11570.7695},{"date":"2022-10-26","close":11324.584},{"date":"2022-10-27","close":11620.0078},{"date":"2022-10-28","close":11570.7695},{"date":"2022-10-31","close":11669.2451},{"date":"2022-11-01","close":11767.7188},{"date":"2022-11-02","close":11964.6689},{"date":"2022-11-03","close":11767.7188},{"date":"2022-11-04","close":11669.2451},{"date":"2022-11-07","close":11816.9561},{"date":"2022-11-08","close":12752.4648},{"date":"2022-11-09","close":12506.2793},{"date":"2022-11-10","close":12210.8555},{"date":"2022-11-11","close":12703.2275},{"date":"2022-11-14","close":12703.2275},{"date":"2022-11-15","close":13294.0762},{"date":"2022-11-16","close":12998.6523},{"date":"2022-11-17","close":12555.5166},{"date":"2022-11-18","close":12506.2793},{"date":"2022-11-21","close":12309.3301},{"date":"2022-11-22","close":12063.1426},{"date":"2022-11-23","close":13786.4492},{"date":"2022-11-24","close":13983.3984},{"date":"2022-11-25","close":13934.1611},{"date":"2022-11-28","close":14278.8232},{"date":"2022-11-29","close":14475.7715},{"date":"2022-11-30","close":14426.5342},{"date":"2022-12-01","close":14672.7207},{"date":"2022-12-02","close":14623.4834},{"date":"2022-12-05","close":14131.1104},{"date":"2022-12-06","close":13786.4492},{"date":"2022-12-07","close":13835.6865},{"date":"2022-12-08","close":13638.7373},{"date":"2022-12-09","close":14229.585},{"date":"2022-12-12","close":14229.585},{"date":"2022-12-13","close":13737.2119},{"date":"2022-12-14","close":14229.585},{"date":"2022-12-15","close":14426.5342},{"date":"2022-12-16","close":14771.1953},{"date":"2022-12-19","close":14869.6709},{"date":"2022-12-20","close":14180.3477},{"date":"2022-12-21","close":13589.5},{"date":"2022-12-22","close":13687.9746},{"date":"2022-12-23","close":13687.9746},{"date":"2022-12-26","close":13441.7881},{"date":"2022-12-27","close":13638.7373},{"date":"2022-12-28","close":13983.8311},{"date":"2022-12-29","close":13735.8906},{"date":"2023-01-02","close":14281.3594},{"date":"2023-01-03","close":16116.1182},{"date":"2023-01-04","close":15868.1777},{"date":"2023-01-05","close":16215.2939},{"date":"2023-01-06","close":15173.9443},{"date":"2023-01-09","close":15421.8848},{"date":"2023-01-10","close":14727.6523},{"date":"2023-01-11","close":15074.7686},{"date":"2023-01-12","close":14678.0645},{"date":"2023-01-13","close":15421.8848},{"date":"2023-01-16","close":16116.1182},{"date":"2023-01-17","close":16314.4697},{"date":"2023-01-18","close":15967.3535},{"date":"2023-01-19","close":16364.0576},{"date":"2023-01-20","close":16413.6465},{"date":"2023-01-25","close":15868.1777},{"date":"2023-01-26","close":15868.1777},{"date":"2023-01-27","close":16383.8936},{"date":"2023-01-30","close":16711.1738},{"date":"2023-01-31","close":16274.7998},{"date":"2023-02-01","close":17216.9727},{"date":"2023-02-02","close":17643.4297},{"date":"2023-02-03","close":16998.7852},{"date":"2023-02-06","close":16670.0},{"date":"2023-02-07","close":16492.9863},{"date":"2023-02-08","close":16383.8936},{"date":"2023-02-09","close":16790.5156},{"date":"2023-02-10","close":16790.5156},{"date":"2023-02-13","close":16552.4922},{"date":"2023-02-14","close":15957.4355},{"date":"2023-02-15","close":15570.6494},{"date":"2023-02-16","close":15709.4961},{"date":"2023-02-17","close":15292.9561},{"date":"2023-02-20","close":15302.874},{"date":"2023-02-21","close":15154.1094},{"date":"2023-02-22","close":14539.2178},{"date":"2023-02-23","close":14876.416},{"date":"2023-02-24","close":15411.9678},{"date":"2023-02-27","close":15094.6035},{"date":"2023-02-28","close":15302.874},{"date":"2023-03-02","close":14886.334},{"date":"2023-03-03","close":14975.5928},{"date":"2023-03-06","close":14876.416},{"date":"2023-03-07","close":14648.3115},{"date":"2023-03-08","close":14410.2891},{"date":"2023-03-09","close":14241.6895},{"date":"2023-03-10","close":13785.4795},{"date":"2023-03-13","close":13725.9736},{"date":"2023-03-14","close":12952.3994},{"date":"2023-03-15","close":12892.8945},{"date":"2023-03-16","close":12674.707},{"date":"2023-03-17","close":13289.5986},{"date":"2023-03-20","close":13329.2686},{"date":"2023-03-21","close":12882.9766},{"date":"2023-03-22","close":12972.2354},{"date":"2023-03-23","close":12744.1299},{"date":"2023-03-24","close":13180.5049},{"date":"2023-03-27","close":13775.5615},{"date":"2023-03-28","close":14192.1016},{"date":"2023-03-29","close":14945.8398},{"date":"2023-03-30","close":14926.0039},{"date":"2023-03-31","close":14231.7715},{"date":"2023-04-03","close":14182.1836},{"date":"2023-04-04","close":14916.0869},{"date":"2023-04-05","close":14578.8877},{"date":"2023-04-06","close":14033.4189},{"date":"2023-04-07","close":13884.6553},{"date":"2023-04-10","close":13398.6924},{"date":"2023-04-11","close":14380.5361},{"date":"2023-04-12","close":14489.6299},{"date":"2023-04-13","close":15332.626},{"date":"2023-04-14","close":15997.1064},{"date":"2023-04-17","close":16611.998},{"date":"2023-04-18","close":17236.8086},{"date":"2023-04-19","close":16740.9277},{"date":"2023-04-20","close":15491.3086},{"date":"2023-04-21","close":16066.5293},{"date":"2023-04-24","close":15838.4248},{"date":"2023-04-25","close":15858.2598},{"date":"2023-04-26","close":14806.9932},{"date":"2023-04-27","close":14479.7119},{"date":"2023-04-28","close":15025.1807},{"date":"2023-05-02","close":15778.9189},{"date":"2023-05-03","close":15769.001},{"date":"2023-05-04","close":15501.2256},{"date":"2023-05-08","close":14886.334},{"date":"2023-05-09","close":14132.5957},{"date":"2023-05-10","close":13993.749},{"date":"2023-05-11","close":14727.6523},{"date":"2023-05-12","close":15124.3564},{"date":"2023-05-15","close":15223.5322},{"date":"2023-05-16","close":14717.7344},{"date":"2023-05-17","close":16254.9639},{"date":"2023-05-18","close":16254.9639},{"date":"2023-05-19","close":16225.2109},{"date":"2023-05-22","close":16403.7285},{"date":"2023-05-23","close":16364.0576},{"date":"2023-05-24","close":15927.6826},{"date":"2023-05-25","close":15977.2715},{"date":"2023-05-26","close":15570.6494},{"date":"2023-05-30","close":16393.8105},{"date":"2023-05-31","close":16611.998},{"date":"2023-06-01","close":16671.5039},{"date":"2023-06-02","close":16810.3496},{"date":"2023-06-05","close":17216.9727},{"date":"2023-06-07","close":16750.8457},{"date":"2023-06-08","close":16651.668},{"date":"2023-06-09","close":16641.752},{"date":"2023-06-12","close":17167.3848},{"date":"2023-06-13","close":16721.0918},{"date":"2023-06-14","close":16155.7881},{"date":"2023-06-15","close":16274.7998},{"date":"2023-06-16","close":16274.7998},{"date":"2023-06-19","close":16046.6943},{"date":"2023-06-20","close":16145.8701},{"date":"2023-06-21","close":15560.7314},{"date":"2023-06-22","close":15649.9902},{"date":"2023-06-23","close":15511.1436},{"date":"2023-06-26","close":15421.8848},{"date":"2023-06-27","close":15372.2969},{"date":"2023-06-28","close":15064.8506},{"date":"2023-06-29","close":14737.5693},{"date":"2023-06-30","close":15054.9336},{"date":"2023-07-03","close":15600.4023},{"date":"2023-07-04","close":15540.8965},{"date":"2023-07-05","close":15501.2256},{"date":"2023-07-06","close":15193.7803},{"date":"2023-07-07","close":14945.8398},{"date":"2023-07-10","close":14945.8398},{"date":"2023-07-11","close":15025.1807},{"date":"2023-07-12","close":15223.5322},{"date":"2023-07-13","close":15342.5439},{"date":"2023-07-14","close":15273.1211},{"date":"2023-07-17","close":14876.416},{"date":"2023-07-18","close":14549.1348},{"date":"2023-07-19","close":14152.4307},{"date":"2023-07-20","close":14340.8652},{"date":"2023-07-21","close":14321.0303},{"date":"2023-07-24","close":13626.7969},{"date":"2023-07-25","close":13091.2461},{"date":"2023-07-26","close":12823.4707},{"date":"2023-07-27","close":12942.4824},{"date":"2023-07-28","close":13001.9883},{"date":"2023-07-31","close":13468.1152},{"date":"2023-08-01","close":13597.0449},{"date":"2023-08-02","close":13190.4229},{"date":"2023-08-03","close":13180.5049},{"date":"2023-08-04","close":13656.5498},{"date":"2023-08-07","close":13735.8906},{"date":"2023-08-08","close":13140.834},{"date":"2023-08-09","close":13269.7637},{"date":"2023-08-10","close":13388.7744},{"date":"2023-08-11","close":13587.127},{"date":"2023-08-14","close":13190.4229},{"date":"2023-08-16","close":12327.5898},{"date":"2023-08-17","close":12000.3096},{"date":"2023-08-18","close":11950.7207},{"date":"2023-08-21","close":12020.1445},{"date":"2023-08-22","close":11692.8633},{"date":"2023-08-23","close":11653.1924},{"date":"2023-08-24","close":11881.2979},{"date":"2023-08-25","close":11821.792},{"date":"2023-08-28","close":12079.6504},{"date":"2023-08-29","close":12168.9082},{"date":"2023-08-30","close":12347.4258},{"date":"2023-08-31","close":12129.2383},{"date":"2023-09-01","close":12297.8379},{"date":"2023-09-04","close":12397.0137},{"date":"2023-09-05","close":12228.4141},{"date":"2023-09-06","close":12030.0615},{"date":"2023-09-07","close":11901.1328},{"date":"2023-09-08","close":11821.792},{"date":"2023-09-11","close":11990.3916},{"date":"2023-09-12","close":11920.9688},{"date":"2023-09-13","close":11762.2861},{"date":"2023-09-14","close":11871.3799},{"date":"2023-09-15","close":12010.2266},{"date":"2023-09-18","close":11881.2979},{"date":"2023-09-19","close":11871.3799},{"date":"2023-09-20","close":11762.2861},{"date":"2023-09-21","close":11365.582},{"date":"2023-09-22","close":11673.0283},{"date":"2023-09-25","close":11682.9453},{"date":"2023-09-26","close":11385.417},{"date":"2023-09-27","close":11484.5938},{"date":"2023-10-04","close":11256.4883},{"date":"2023-10-05","close":11187.0654},{"date":"2023-10-06","close":11306.0762},{"date":"2023-10-10","close":11117.6416},{"date":"2023-10-11","close":11276.3232},{"date":"2023-10-12","close":11583.7695},{"date":"2023-10-13","close":11593.6875},{"date":"2023-10-16","close":11306.0762},{"date":"2023-10-17","close":11415.1699},{"date":"2023-10-18","close":11474.6758},{"date":"2023-10-19","close":11107.7246},{"date":"2023-10-20","close":11038.3008},{"date":"2023-10-23","close":10909.3721},{"date":"2023-10-24","close":11306.0762},{"date":"2023-10-25","close":11603.6045},{"date":"2023-10-26","close":11107.7246},{"date":"2023-10-27","close":11068.0537},{"date":"2023-10-30","close":11087.8887},{"date":"2023-10-31","close":10909.3721},{"date":"2023-11-01","close":11028.3838},{"date":"2023-11-02","close":11226.7354},{"date":"2023-11-03","close":11286.2412},{"date":"2023-11-06","close":11524.2637},{"date":"2023-11-07","close":11524.2637},{"date":"2023-11-08","close":11891.2158},{"date":"2023-11-09","close":11920.9688},{"date":"2023-11-10","close":11722.6162},{"date":"2023-11-13","close":11405.2529},{"date":"2023-11-14","close":11315.9941},{"date":"2023-11-15","close":11583.7695},{"date":"2023-11-16","close":11702.7812},{"date":"2023-11-17","close":11405.2529},{"date":"2023-11-20","close":11702.7812},{"date":"2023-11-21","close":11692.8633},{"date":"2023-11-22","close":11702.7812},{"date":"2023-11-23","close":11970.5566},{"date":"2023-11-24","close":11801.957},{"date":"2023-11-27","close":11712.6982},{"date":"2023-11-28","close":11742.4512},{"date":"2023-11-29","close":11365.582},{"date":"2023-11-30","close":11405.2529},{"date":"2023-12-01","close":11435.0049},{"date":"2023-12-04","close":11484.5938},{"date":"2023-12-05","close":11464.7578},{"date":"2023-12-06","close":11524.2637},{"date":"2023-12-07","close":11464.7578},{"date":"2023-12-08","close":11524.2637},{"date":"2023-12-11","close":11752.3691},{"date":"2023-12-12","close":11772.2041},{"date":"2023-12-13","close":11732.5332},{"date":"2023-12-14","close":11702.7812},{"date":"2023-12-15","close":11801.957},{"date":"2023-12-18","close":11950.7207},{"date":"2023-12-19","close":11821.792},{"date":"2023-12-20","close":11792.0391},{"date":"2023-12-21","close":11990.3916},{"date":"2023-12-22","close":11940.8037},{"date":"2023-12-26","close":11792.0391},{"date":"2023-12-27","close":12080.0},{"date":"2023-12-28","close":12030.0},{"date":"2024-01-02","close":12050.0},{"date":"2024-01-03","close":12260.0},{"date":"2024-01-04","close":12270.0},{"date":"2024-01-05","close":12560.0},{"date":"2024-01-08","close":12740.0},{"date":"2024-01-09","close":12800.0},{"date":"2024-01-10","close":12720.0},{"date":"2024-01-11","close":12900.0},{"date":"2024-01-12","close":12570.0},{"date":"2024-01-15","close":12590.0},{"date":"2024-01-16","close":12670.0},{"date":"2024-01-17","close":12390.0},{"date":"2024-01-18","close":12940.0},{"date":"2024-01-19","close":12860.0},{"date":"2024-01-22","close":13030.0},{"date":"2024-01-23","close":13420.0},{"date":"2024-01-24","close":13020.0},{"date":"2024-01-25","close":12640.0},{"date":"2024-01-26","close":12690.0},{"date":"2024-01-29","close":12690.0},{"date":"2024-01-30","close":12600.0},{"date":"2024-01-31","close":11910.0},{"date":"2024-02-01","close":11710.0},{"date":"2024-02-02","close":11620.0},{"date":"2024-02-05","close":11470.0},{"date":"2024-02-06","close":11450.0},{"date":"2024-02-07","close":11440.0},{"date":"2024-02-08","close":11500.0},{"date":"2024-02-13","close":11630.0},{"date":"2024-02-14","close":11700.0},{"date":"2024-02-15","close":11600.0},{"date":"2024-02-16","close":11560.0},{"date":"2024-02-19","close":11730.0},{"date":"2024-02-20","close":11830.0},{"date":"2024-02-21","close":11720.0},{"date":"2024-02-22","close":11660.0},{"date":"2024-02-23","close":11580.0},{"date":"2024-02-26","close":11610.0},{"date":"2024-02-27","close":11420.0},{"date":"2024-02-28","close":11400.0},{"date":"2024-02-29","close":11320.0},{"date":"2024-03-04","close":11260.0},{"date":"2024-03-05","close":11240.0},{"date":"2024-03-06","close":11100.0},{"date":"2024-03-07","close":11060.0},{"date":"2024-03-08","close":11220.0},{"date":"2024-03-11","close":11160.0},{"date":"2024-03-12","close":11170.0},{"date":"2024-03-13","close":11220.0},{"date":"2024-03-14","close":11150.0},{"date":"2024-03-15","close":11100.0},{"date":"2024-03-18","close":11060.0},{"date":"2024-03-19","close":10980.0},{"date":"2024-03-20","close":10930.0},{"date":"2024-03-21","close":10920.0},{"date":"2024-03-22","close":10880.0},{"date":"2024-03-25","close":10830.0},{"date":"2024-03-26","close":10830.0},{"date":"2024-03-27","close":10810.0},{"date":"2024-03-28","close":10790.0},{"date":"2024-03-29","close":10750.0},{"date":"2024-04-01","close":10940.0},{"date":"2024-04-02","close":10910.0},{"date":"2024-04-03","close":10840.0},{"date":"2024-04-04","close":10790.0},{"date":"2024-04-05","close":10590.0},{"date":"2024-04-08","close":10350.0},{"date":"2024-04-09","close":10260.0},{"date":"2024-04-11","close":10260.0},{"date":"2024-04-12","close":10170.0},{"date":"2024-04-15","close":10020.0},{"date":"2024-04-16","close":9820.0},{"date":"2024-04-17","close":9810.0},{"date":"2024-04-18","close":10020.0},{"date":"2024-04-19","close":9950.0},{"date":"2024-04-22","close":9970.0},{"date":"2024-04-23","close":9950.0},{"date":"2024-04-24","close":9980.0},{"date":"2024-04-25","close":10250.0},{"date":"2024-04-26","close":10090.0},{"date":"2024-04-29","close":10180.0},{"date":"2024-04-30","close":10240.0},{"date":"2024-05-02","close":10250.0},{"date":"2024-05-03","close":10290.0},{"date":"2024-05-07","close":10430.0},{"date":"2024-05-08","close":10590.0},{"date":"2024-05-09","close":10410.0},{"date":"2024-05-10","close":10290.0},{"date":"2024-05-13","close":10190.0},{"date":"2024-05-14","close":10140.0},{"date":"2024-05-16","close":10260.0},{"date":"2024-05-17","close":10040.0},{"date":"2024-05-20","close":9950.0},{"date":"2024-05-21","close":9910.0},{"date":"2024-05-22","close":9950.0},{"date":"2024-05-23","close":9950.0},{"date":"2024-05-24","close":9940.0},{"date":"2024-05-27","close":9880.0},{"date":"2024-05-28","close":9920.0},{"date":"2024-05-29","close":9840.0},{"date":"2024-05-30","close":9930.0},{"date":"2024-05-31","close":9930.0},{"date":"2024-06-03","close":10070.0},{"date":"2024-06-04","close":9980.0},{"date":"2024-06-05","close":9910.0},{"date":"2024-06-07","close":9950.0},{"date":"2024-06-10","close":9910.0},{"date":"2024-06-11","close":9950.0},{"date":"2024-06-12","close":9970.0},{"date":"2024-06-13","close":9950.0},{"date":"2024-06-14","close":9820.0},{"date":"2024-06-17","close":10180.0},{"date":"2024-06-18","close":9950.0},{"date":"2024-06-19","close":9570.0},{"date":"2024-06-20","close":9570.0},{"date":"2024-06-21","close":9410.0},{"date":"2024-06-24","close":9120.0},{"date":"2024-06-25","close":9000.0},{"date":"2024-06-26","close":9100.0},{"date":"2024-06-27","close":9030.0},{"date":"2024-06-28","close":9210.0},{"date":"2024-07-01","close":9140.0},{"date":"2024-07-02","close":9020.0},{"date":"2024-07-03","close":8950.0},{"date":"2024-07-04","close":9100.0},{"date":"2024-07-05","close":9080.0},{"date":"2024-07-08","close":9050.0},{"date":"2024-07-09","close":8990.0},{"date":"2024-07-10","close":8950.0},{"date":"2024-07-11","close":8990.0},{"date":"2024-07-12","close":8990.0},{"date":"2024-07-15","close":9160.0},{"date":"2024-07-16","close":9100.0},{"date":"2024-07-17","close":9100.0},{"date":"2024-07-18","close":9030.0},{"date":"2024-07-19","close":9000.0},{"date":"2024-07-22","close":8950.0},{"date":"2024-07-23","close":9000.0},{"date":"2024-07-24","close":9010.0},{"date":"2024-07-25","close":8930.0},{"date":"2024-07-26","close":8930.0},{"date":"2024-07-29","close":8980.0},{"date":"2024-07-30","close":8950.0},{"date":"2024-07-31","close":8890.0},{"date":"2024-08-01","close":9050.0},{"date":"2024-08-02","close":8960.0},{"date":"2024-08-05","close":7810.0},{"date":"2024-08-06","close":8210.0},{"date":"2024-08-07","close":8290.0},{"date":"2024-08-08","close":8250.0},{"date":"2024-08-09","close":8380.0},{"date":"2024-08-12","close":8610.0},{"date":"2024-08-13","close":8500.0},{"date":"2024-08-14","close":8510.0},{"date":"2024-08-16","close":8340.0},{"date":"2024-08-19","close":8280.0},{"date":"2024-08-20","close":8390.0},{"date":"2024-08-21","close":8450.0},{"date":"2024-08-22","close":8380.0},{"date":"2024-08-23","close":8490.0},{"date":"2024-08-26","close":8550.0},{"date":"2024-08-27","close":8530.0},{"date":"2024-08-28","close":8630.0},{"date":"2024-08-29","close":8660.0},{"date":"2024-08-30","close":8770.0},{"date":"2024-09-02","close":9000.0},{"date":"2024-09-03","close":8880.0},{"date":"2024-09-04","close":8610.0},{"date":"2024-09-05","close":8820.0},{"date":"2024-09-06","close":8600.0},{"date":"2024-09-09","close":8470.0},{"date":"2024-09-10","close":8180.0},{"date":"2024-09-11","close":8240.0},{"date":"2024-09-12","close":8340.0},{"date":"2024-09-13","close":8380.0},{"date":"2024-09-19","close":8380.0},{"date":"2024-09-20","close":8380.0},{"date":"2024-09-23","close":8330.0},{"date":"2024-09-24","close":8470.0},{"date":"2024-09-25","close":8440.0},{"date":"2024-09-26","close":8690.0},{"date":"2024-09-27","close":8890.0},{"date":"2024-09-30","close":8720.0},{"date":"2024-10-02","close":8570.0},{"date":"2024-10-04","close":8550.0},{"date":"2024-10-07","close":8550.0},{"date":"2024-10-08","close":8420.0},{"date":"2024-10-10","close":8390.0},{"date":"2024-10-11","close":8390.0},{"date":"2024-10-14","close":8390.0},{"date":"2024-10-15","close":8480.0},{"date":"2024-10-16","close":8450.0},{"date":"2024-10-17","close":8380.0},{"date":"2024-10-18","close":8250.0},{"date":"2024-10-21","close":8190.0},{"date":"2024-10-22","close":8060.0},{"date":"2024-10-23","close":8140.0},{"date":"2024-10-24","close":8040.0},{"date":"2024-10-25","close":7960.0},{"date":"2024-10-28","close":8040.0},{"date":"2024-10-29","close":8050.0},{"date":"2024-10-30","close":8060.0},{"date":"2024-10-31","close":8040.0},{"date":"2024-11-01","close":7970.0},{"date":"2024-11-04","close":8070.0},{"date":"2024-11-05","close":8160.0},{"date":"2024-11-06","close":7900.0},{"date":"2024-11-07","close":7780.0},{"date":"2024-11-08","close":7800.0},{"date":"2024-11-11","close":7760.0},{"date":"2024-11-12","close":7560.0},{"date":"2024-11-13","close":7450.0},{"date":"2024-11-14","close":7340.0},{"date":"2024-11-15","close":7360.0},{"date":"2024-11-18","close":7460.0},{"date":"2024-11-19","close":7470.0},{"date":"2024-11-20","close":7470.0},{"date":"2024-11-21","close":7450.0},{"date":"2024-11-22","close":7510.0},{"date":"2024-11-25","close":7660.0},{"date":"2024-11-26","close":7600.0},{"date":"2024-11-27","close":7500.0},{"date":"2024-11-28","close":7490.0},{"date":"2024-11-29","close":7330.0},{"date":"2024-12-02","close":7170.0},{"date":"2024-12-03","close":7260.0},{"date":"2024-12-04","close":7280.0},{"date":"2024-12-05","close":7350.0},{"date":"2024-12-06","close":7330.0},{"date":"2024-12-09","close":7000.0},{"date":"2024-12-10","close":7290.0},{"date":"2024-12-11","close":7550.0},{"date":"2024-12-12","close":7650.0},{"date":"2024-12-13","close":7900.0},{"date":"2024-12-16","close":7990.0},{"date":"2024-12-17","close":7880.0},{"date":"2024-12-18","close":7900.0},{"date":"2024-12-19","close":7760.0},{"date":"2024-12-20","close":7770.0},{"date":"2024-12-23","close":7860.0},{"date":"2024-12-24","close":7820.0},{"date":"2024-12-26","close":7690.0},{"date":"2024-12-27","close":7520.0},{"date":"2024-12-30","close":7640.0},{"date":"2025-01-02","close":7780.0},{"date":"2025-01-03","close":8480.0},{"date":"2025-01-06","close":8570.0},{"date":"2025-01-07","close":9110.0},{"date":"2025-01-08","close":9040.0},{"date":"2025-01-09","close":8710.0},{"date":"2025-01-10","close":8730.0},{"date":"2025-01-13","close":8730.0},{"date":"2025-01-14","close":9100.0},{"date":"2025-01-15","close":9000.0},{"date":"2025-01-16","close":8800.0},{"date":"2025-01-17","close":8470.0},{"date":"2025-01-20","close":8560.0},{"date":"2025-01-21","close":8550.0},{"date":"2025-01-22","close":8300.0},{"date":"2025-01-23","close":8330.0},{"date":"2025-01-24","close":8430.0},{"date":"2025-01-31","close":8770.0},{"date":"2025-02-03","close":8650.0},{"date":"2025-02-04","close":8750.0},{"date":"2025-02-05","close":8940.0},{"date":"2025-02-06","close":8880.0},{"date":"2025-02-07","close":8890.0},{"date":"2025-02-10","close":9120.0},{"date":"2025-02-11","close":9080.0},{"date":"2025-02-12","close":9080.0},{"date":"2025-02-13","close":8950.0},{"date":"2025-02-14","close":8950.0},{"date":"2025-02-17","close":9140.0},{"date":"2025-02-18","close":9150.0},{"date":"2025-02-19","close":9140.0},{"date":"2025-02-20","close":9250.0},{"date":"2025-02-21","close":9050.0},{"date":"2025-02-24","close":9050.0},{"date":"2025-02-25","close":9190.0},{"date":"2025-02-26","close":9190.0},{"date":"2025-02-27","close":9220.0},{"date":"2025-02-28","close":9070.0},{"date":"2025-03-04","close":8960.0},{"date":"2025-03-05","close":9110.0},{"date":"2025-03-06","close":9580.0},{"date":"2025-03-07","close":9450.0},{"date":"2025-03-10","close":9600.0},{"date":"2025-03-11","close":9640.0},{"date":"2025-03-12","close":10020.0},{"date":"2025-03-13","close":10300.0},{"date":"2025-03-14","close":10110.0},{"date":"2025-03-17","close":10230.0},{"date":"2025-03-18","close":10370.0},{"date":"2025-03-19","close":10780.0},{"date":"2025-03-20","close":10460.0},{"date":"2025-03-21","close":10940.0},{"date":"2025-03-24","close":11000.0},{"date":"2025-03-25","close":10540.0},{"date":"2025-03-26","close":10370.0},{"date":"2025-03-27","close":10330.0},{"date":"2025-03-28","close":10290.0},{"date":"2025-03-31","close":10340.0},{"date":"2025-04-01","close":10840.0},{"date":"2025-04-02","close":11020.0},{"date":"2025-04-03","close":9440.0},{"date":"2025-04-04","close":9350.0},{"date":"2025-04-07","close":8920.0},{"date":"2025-04-08","close":9240.0},{"date":"2025-04-09","close":8990.0},{"date":"2025-04-10","close":9460.0},{"date":"2025-04-11","close":9700.0},{"date":"2025-04-14","close":9620.0},{"date":"2025-04-15","close":9640.0},{"date":"2025-04-16","close":9500.0},{"date":"2025-04-17","close":10140.0},{"date":"2025-04-18","close":10050.0},{"date":"2025-04-21","close":10030.0},{"date":"2025-04-22","close":9990.0},{"date":"2025-04-23","close":10050.0},{"date":"2025-04-24","close":10270.0},{"date":"2025-04-25","close":10900.0},{"date":"2025-04-28","close":11490.0},{"date":"2025-04-29","close":11200.0},{"date":"2025-04-30","close":11190.0},{"date":"2025-05-02","close":10560.0},{"date":"2025-05-07","close":10690.0},{"date":"2025-05-08","close":10850.0},{"date":"2025-05-09","close":10710.0},{"date":"2025-05-12","close":10740.0},{"date":"2025-05-13","close":10650.0},{"date":"2025-05-14","close":10650.0},{"date":"2025-05-15","close":11130.0},{"date":"2025-05-16","close":11360.0},{"date":"2025-05-19","close":11190.0},{"date":"2025-05-20","close":11420.0},{"date":"2025-05-21","close":11650.0},{"date":"2025-05-22","close":11570.0},{"date":"2025-05-23","close":11230.0},{"date":"2025-05-26","close":11340.0},{"date":"2025-05-27","close":11030.0},{"date":"2025-05-28","close":11100.0},{"date":"2025-05-29","close":10900.0},{"date":"2025-05-30","close":10860.0},{"date":"2025-06-02","close":11050.0},{"date":"2025-06-04","close":10750.0},{"date":"2025-06-05","close":10370.0},{"date":"2025-06-09","close":10580.0},{"date":"2025-06-10","close":10590.0},{"date":"2025-06-11","close":10600.0},{"date":"2025-06-12","close":10880.0},{"date":"2025-06-13","close":10510.0},{"date":"2025-06-16","close":10760.0},{"date":"2025-06-17","close":10760.0},{"date":"2025-06-18","close":11090.0},{"date":"2025-06-19","close":12160.0},{"date":"2025-06-20","close":11920.0},{"date":"2025-06-23","close":11560.0},{"date":"2025-06-24","close":11680.0},{"date":"2025-06-25","close":11480.0},{"date":"2025-06-26","close":11090.0},{"date":"2025-06-27","close":11090.0},{"date":"2025-06-30","close":12400.0},{"date":"2025-07-01","close":11730.0},{"date":"2025-07-02","close":11410.0},{"date":"2025-07-03","close":12120.0},{"date":"2025-07-04","close":11380.0},{"date":"2025-07-07","close":11500.0},{"date":"2025-07-08","close":11690.0},{"date":"2025-07-09","close":11540.0},{"date":"2025-07-10","close":11430.0},{"date":"2025-07-11","close":11540.0},{"date":"2025-07-14","close":11360.0},{"date":"2025-07-15","close":11300.0},{"date":"2025-07-16","close":11200.0},{"date":"2025-07-17","close":11030.0},{"date":"2025-07-18","close":11010.0},{"date":"2025-07-21","close":11090.0},{"date":"2025-07-22","close":10840.0},{"date":"2025-07-23","close":10670.0},{"date":"2025-07-24","close":10430.0},{"date":"2025-07-25","close":10440.0},{"date":"2025-07-28","close":10060.0},{"date":"2025-07-29","close":10070.0},{"date":"2025-07-30","close":9950.0},{"date":"2025-07-31","close":10230.0},{"date":"2025-08-01","close":9830.0},{"date":"2025-08-04","close":10160.0},{"date":"2025-08-05","close":10160.0},{"date":"2025-08-06","close":10200.0},{"date":"2025-08-07","close":10420.0},{"date":"2025-08-08","close":10400.0},{"date":"2025-08-11","close":10300.0},{"date":"2025-08-12","close":10310.0},{"date":"2025-08-13","close":10340.0},{"date":"2025-08-14","close":10250.0},{"date":"2025-08-18","close":9860.0},{"date":"2025-08-19","close":9980.0},{"date":"2025-08-20","close":9960.0},{"date":"2025-08-21","close":10340.0},{"date":"2025-08-22","close":10190.0},{"date":"2025-08-25","close":10230.0},{"date":"2025-08-26","close":10020.0},{"date":"2025-08-27","close":9870.0},{"date":"2025-08-28","close":9630.0},{"date":"2025-08-29","close":9510.0},{"date":"2025-09-01","close":9050.0},{"date":"2025-09-02","close":8980.0},{"date":"2025-09-03","close":8880.0},{"date":"2025-09-04","close":8990.0},{"date":"2025-09-05","close":8910.0},{"date":"2025-09-08","close":8950.0},{"date":"2025-09-09","close":9100.0},{"date":"2025-09-10","close":9210.0},{"date":"2025-09-11","close":9210.0},{"date":"2025-09-12","close":9290.0},{"date":"2025-09-15","close":9280.0},{"date":"2025-09-16","close":9310.0},{"date":"2025-09-17","close":9220.0},{"date":"2025-09-18","close":9250.0},{"date":"2025-09-19","close":9140.0},{"date":"2025-09-22","close":9050.0},{"date":"2025-09-23","close":8880.0},{"date":"2025-09-24","close":8850.0},{"date":"2025-09-25","close":8920.0},{"date":"2025-09-26","close":8740.0},{"date":"2025-09-29","close":8840.0},{"date":"2025-09-30","close":8790.0},{"date":"2025-10-01","close":8790.0},{"date":"2025-10-02","close":8790.0},{"date":"2025-10-10","close":9000.0},{"date":"2025-10-13","close":8990.0},{"date":"2025-10-14","close":9010.0},{"date":"2025-10-15","close":9000.0},{"date":"2025-10-16","close":8900.0},{"date":"2025-10-17","close":8690.0},{"date":"2025-10-20","close":8390.0},{"date":"2025-10-21","close":8080.0},{"date":"2025-10-22","close":8580.0},{"date":"2025-10-23","close":8430.0},{"date":"2025-10-24","close":8320.0},{"date":"2025-10-27","close":8450.0},{"date":"2025-10-28","close":8600.0},{"date":"2025-10-29","close":8590.0},{"date":"2025-10-30","close":8320.0},{"date":"2025-10-31","close":8170.0},{"date":"2025-11-03","close":8050.0},{"date":"2025-11-04","close":8070.0},{"date":"2025-11-05","close":7900.0},{"date":"2025-11-06","close":7810.0},{"date":"2025-11-07","close":7740.0},{"date":"2025-11-10","close":8120.0},{"date":"2025-11-11","close":8200.0},{"date":"2025-11-12","close":8190.0},{"date":"2025-11-13","close":8670.0},{"date":"2025-11-14","close":8540.0},{"date":"2025-11-17","close":8330.0},{"date":"2025-11-18","close":7970.0},{"date":"2025-11-19","close":8000.0},{"date":"2025-11-20","close":8310.0},{"date":"2025-11-21","close":8110.0},{"date":"2025-11-24","close":8240.0},{"date":"2025-11-25","close":8210.0},{"date":"2025-11-26","close":8200.0},{"date":"2025-11-27","close":8150.0},{"date":"2025-11-28","close":8350.0},{"date":"2025-12-01","close":8330.0},{"date":"2025-12-02","close":8300.0},{"date":"2025-12-03","close":8290.0},{"date":"2025-12-04","close":8150.0},{"date":"2025-12-05","close":8230.0},{"date":"2025-12-08","close":8090.0},{"date":"2025-12-09","close":8080.0},{"date":"2025-12-10","close":8120.0},{"date":"2025-12-11","close":8130.0},{"date":"2025-12-12","close":8260.0},{"date":"2025-12-15","close":8300.0},{"date":"2025-12-16","close":7970.0},{"date":"2025-12-17","close":7880.0},{"date":"2025-12-18","close":7960.0},{"date":"2025-12-19","close":8000.0},{"date":"2025-12-22","close":8000.0},{"date":"2025-12-23","close":7920.0},{"date":"2025-12-24","close":7950.0},{"date":"2025-12-26","close":7800.0},{"date":"2025-12-29","close":7880.0},{"date":"2025-12-30","close":7900.0},{"date":"2026-01-02","close":8170.0},{"date":"2026-01-05","close":7970.0},{"date":"2026-01-06","close":8280.0},{"date":"2026-01-07","close":7800.0},{"date":"2026-01-08","close":7620.0},{"date":"2026-01-09","close":7630.0},{"date":"2026-01-12","close":7660.0},{"date":"2026-01-13","close":7780.0},{"date":"2026-01-14","close":7750.0},{"date":"2026-01-15","close":7650.0},{"date":"2026-01-16","close":7600.0},{"date":"2026-01-19","close":7530.0},{"date":"2026-01-20","close":7580.0},{"date":"2026-01-21","close":7490.0},{"date":"2026-01-22","close":7590.0},{"date":"2026-01-23","close":7720.0},{"date":"2026-01-26","close":7800.0},{"date":"2026-01-27","close":7740.0},{"date":"2026-01-28","close":7570.0},{"date":"2026-01-29","close":7550.0},{"date":"2026-01-30","close":7520.0},{"date":"2026-02-02","close":7320.0},{"date":"2026-02-03","close":7480.0},{"date":"2026-02-04","close":7680.0},{"date":"2026-02-05","close":7550.0},{"date":"2026-02-06","close":7440.0},{"date":"2026-02-09","close":7650.0},{"date":"2026-02-10","close":7760.0},{"date":"2026-02-11","close":7760.0},{"date":"2026-02-12","close":7760.0},{"date":"2026-02-13","close":7680.0},{"date":"2026-02-19","close":7900.0},{"date":"2026-02-20","close":7900.0},{"date":"2026-02-23","close":7930.0},{"date":"2026-02-24","close":8330.0},{"date":"2026-02-25","close":8460.0},{"date":"2026-02-26","close":8020.0},{"date":"2026-02-27","close":7950.0},{"date":"2026-03-03","close":7750.0},{"date":"2026-03-04","close":6980.0},{"date":"2026-03-05","close":7440.0},{"date":"2026-03-06","close":7660.0},{"date":"2026-03-09","close":7300.0},{"date":"2026-03-10","close":7550.0},{"date":"2026-03-11","close":8590.0},{"date":"2026-03-12","close":9150.0},{"date":"2026-03-13","close":9000.0},{"date":"2026-03-16","close":8740.0},{"date":"2026-03-17","close":8470.0},{"date":"2026-03-18","close":8320.0},{"date":"2026-03-19","close":8170.0},{"date":"2026-03-20","close":8180.0},{"date":"2026-03-23","close":7640.0},{"date":"2026-03-24","close":7730.0},{"date":"2026-03-25","close":7720.0},{"date":"2026-03-26","close":7580.0},{"date":"2026-03-27","close":7580.0},{"date":"2026-03-30","close":7410.0},{"date":"2026-03-31","close":7250.0},{"date":"2026-04-01","close":7480.0},{"date":"2026-04-02","close":7290.0},{"date":"2026-04-03","close":7310.0},{"date":"2026-04-06","close":7320.0},{"date":"2026-04-07","close":7300.0},{"date":"2026-04-08","close":7350.0},{"date":"2026-04-09","close":7320.0},{"date":"2026-04-10","close":7490.0},{"date":"2026-04-13","close":7430.0},{"date":"2026-04-14","close":7650.0},{"date":"2026-04-15","close":7770.0},{"date":"2026-04-16","close":7800.0},{"date":"2026-04-17","close":7800.0},{"date":"2026-04-20","close":7780.0},{"date":"2026-04-21","close":7660.0},{"date":"2026-04-22","close":7540.0},{"date":"2026-04-23","close":7530.0},{"date":"2026-04-24","close":7670.0},{"date":"2026-04-27","close":7740.0},{"date":"2026-04-28","close":7720.0},{"date":"2026-04-29","close":7800.0},{"date":"2026-04-30","close":7700.0},{"date":"2026-05-04","close":7650.0},{"date":"2026-05-06","close":7330.0},{"date":"2026-05-07","close":7210.0},{"date":"2026-05-08","close":7270.0},{"date":"2026-05-11","close":7080.0},{"date":"2026-05-12","close":6890.0},{"date":"2026-05-13","close":6930.0},{"date":"2026-05-14","close":6940.0},{"date":"2026-05-15","close":6610.0},{"date":"2026-05-18","close":6370.0},{"date":"2026-05-19","close":6190.0},{"date":"2026-05-20","close":5950.0},{"date":"2026-05-21","close":5900.0},{"date":"2026-05-22","close":6100.0},{"date":"2026-05-26","close":6050.0},{"date":"2026-05-27","close":5790.0},{"date":"2026-05-28","close":5600.0},{"date":"2026-05-29","close":5430.0},{"date":"2026-06-01","close":5210.0},{"date":"2026-06-02","close":5210.0},{"date":"2026-06-04","close":5200.0},{"date":"2026-06-05","close":5140.0},{"date":"2026-06-08","close":4750.0},{"date":"2026-06-09","close":5030.0},{"date":"2026-06-10","close":5000.0},{"date":"2026-06-11","close":5030.0},{"date":"2026-06-12","close":5200.0},{"date":"2026-06-15","close":5140.0},{"date":"2026-06-16","close":5150.0},{"date":"2026-06-17","close":5190.0},{"date":"2026-06-18","close":5040.0},{"date":"2026-06-19","close":4950.0},{"date":"2026-06-22","close":4800.0},{"date":"2026-06-23","close":4540.0},{"date":"2026-06-24","close":4475.0},{"date":"2026-06-25","close":4350.0},{"date":"2026-06-26","close":4190.0},{"date":"2026-06-29","close":4705.0},{"date":"2026-06-30","close":4575.0},{"date":"2026-07-01","close":4650.0},{"date":"2026-07-02","close":4655.0},{"date":"2026-07-03","close":4685.0},{"date":"2026-07-06","close":4755.0},{"date":"2026-07-07","close":4755.0},{"date":"2026-07-08","close":4765.0},{"date":"2026-07-09","close":4735.0},{"date":"2026-07-10","close":4800.0},{"date":"2026-07-13","close":4660.0},{"date":"2026-07-14","close":4610.0},{"date":"2026-07-15","close":4725.0},{"date":"2026-07-16","close":4690.0},{"date":"2026-07-20","close":4520.0},{"date":"2026-07-21","close":4490.0},{"date":"2026-07-22","close":4555.0},{"date":"2026-07-23","close":4690.0},{"date":"2026-07-24","close":4640.0},{"date":"2026-07-27","close":4620.0},{"date":"2026-07-28","close":4400.0},{"date":"2026-07-29","close":4165.0},{"date":"2026-07-30","close":4190.0},{"date":"2026-07-31","close":4340.0},{"date":"2026-08-03","close":4355.0},{"date":"2026-08-04","close":4575.0},{"date":"2026-08-05","close":4695.0},{"date":"2026-08-06","close":4770.0},{"date":"2026-08-07","close":4880.0},{"date":"2026-08-10","close":4985.0},{"date":"2026-08-11","close":5050.0},{"date":"2026-08-12","close":5080.0},{"date":"2026-08-13","close":5060.0},{"date":"2026-08-14","close":5570.0},{"date":"2026-08-18","close":5580.0},{"date":"2026-08-19","close":5470.0},{"date":"2026-08-20","close":5460.0},{"date":"2026-08-21","close":5450.0},{"date":"2026-08-24","close":5520.0},{"date":"2026-08-25","close":5620.0},{"date":"2026-08-26","close":5670.0},{"date":"2026-08-27","close":5690.0},{"date":"2026-08-28","close":5900.0},{"date":"2026-08-31","close":6070.0},{"date":"2026-09-01","close":6260.0},{"date":"2026-09-02","close":6410.0},{"date":"2026-09-03","close":6170.0},{"date":"2026-09-04","close":6320.0},{"date":"2026-09-07","close":6570.0},{"date":"2026-09-08","close":6660.0},{"date":"2026-09-09","close":6660.0},{"date":"2026-09-10","close":6510.0},{"date":"2026-09-11","close":6400.0},{"date":"2026-09-14","close":6450.0},{"date":"2026-09-15","close":6380.0},{"date":"2026-09-16","close":6460.0},{"date":"2026-09-17","close":6520.0},{"date":"2026-09-18","close":6570.0},{"date":"2026-09-21","close":6600.0},{"date":"2026-09-22","close":6700.0},{"date":"2026-09-23","close":7080.0},{"date":"2026-09-28","close":7080.0},{"date":"2026-09-29","close":7150.0},{"date":"2026-09-30","close":7040.0},{"date":"2026-10-01","close":7080.0},{"date":"2026-10-02","close":7240.0},{"date":"2026-10-06","close":7240.0},{"date":"2026-10-07","close":7450.0},{"date":"2026-10-08","close":8200.0},{"date":"2026-10-12","close":8070.0},{"date":"2026-10-13","close":8580.0},{"date":"2026-10-14","close":8730.0},{"date":"2026-10-15","close":8380.0},{"date":"2026-10-16","close":8550.0},{"date":"2026-10-19","close":9080.0},{"date":"2026-10-20","close":9030.0},{"date":"2026-10-21","close":8850.0},{"date":"2026-10-22","close":8780.0},{"date":"2026-10-23","close":8620.0}],"chart_data":[{"date":"2024-10-23","open":8150,"high":8240,"low":7980,"close":8140,"volume":18745,"rsi_14":18.48,"sma_20":8438.0,"sma_60":8529.5,"sma_120":9107.08},{"date":"2024-10-24","open":8040,"high":8140,"low":8020,"close":8040,"volume":10270,"rsi_14":19.54,"sma_20":8423.5,"sma_60":8513.5,"sma_120":9090.92},{"date":"2024-10-25","open":8040,"high":8110,"low":7900,"close":7960,"volume":21438,"rsi_14":18.28,"sma_20":8398.0,"sma_60":8496.0,"sma_120":9071.83},{"date":"2024-10-28","open":7960,"high":8070,"low":7950,"close":8040,"volume":16967,"rsi_14":24.75,"sma_20":8378.0,"sma_60":8481.17,"sma_120":9054.75},{"date":"2024-10-29","open":8040,"high":8070,"low":7980,"close":8050,"volume":14965,"rsi_14":29.21,"sma_20":8346.0,"sma_60":8466.5,"sma_120":9037.0},{"date":"2024-10-30","open":8050,"high":8150,"low":8050,"close":8060,"volume":10755,"rsi_14":31.03,"sma_20":8304.5,"sma_60":8451.17,"sma_120":9018.83},{"date":"2024-10-31","open":8060,"high":8120,"low":8000,"close":8040,"volume":24645,"rsi_14":30.34,"sma_20":8270.5,"sma_60":8436.0,"sma_120":9000.42},{"date":"2024-11-01","open":7950,"high":8060,"low":7870,"close":7970,"volume":20652,"rsi_14":27.37,"sma_20":8240.5,"sma_60":8420.67,"sma_120":8981.08},{"date":"2024-11-04","open":7920,"high":8160,"low":7920,"close":8070,"volume":22649,"rsi_14":28.87,"sma_20":8216.5,"sma_60":8404.33,"sma_120":8961.42},{"date":"2024-11-05","open":7990,"high":8400,"low":7990,"close":8160,"volume":14966,"rsi_14":35.92,"sma_20":8197.0,"sma_60":8391.0,"sma_120":8941.17},{"date":"2024-11-06","open":8160,"high":8390,"low":7800,"close":7900,"volume":46826,"rsi_14":30.33,"sma_20":8171.0,"sma_60":8392.5,"sma_120":8920.25},{"date":"2024-11-07","open":7900,"high":8080,"low":7770,"close":7780,"volume":15228,"rsi_14":30.58,"sma_20":8140.5,"sma_60":8385.33,"sma_120":8899.33},{"date":"2024-11-08","open":7790,"high":8020,"low":7780,"close":7800,"volume":15401,"rsi_14":33.33,"sma_20":8111.0,"sma_60":8377.17,"sma_120":8879.42},{"date":"2024-11-11","open":7880,"high":7920,"low":7640,"close":7760,"volume":45589,"rsi_14":36.11,"sma_20":8079.0,"sma_60":8369.0,"sma_120":8859.58},{"date":"2024-11-12","open":7700,"high":7850,"low":7500,"close":7560,"volume":72024,"rsi_14":25.83,"sma_20":8033.0,"sma_60":8355.33,"sma_120":8837.08},{"date":"2024-11-13","open":7500,"high":7670,"low":7430,"close":7450,"volume":30956,"rsi_14":25.62,"sma_20":7983.0,"sma_60":8336.0,"sma_120":8815.5},{"date":"2024-11-14","open":7450,"high":7550,"low":7310,"close":7340,"volume":33555,"rsi_14":25.0,"sma_20":7931.0,"sma_60":8316.67,"sma_120":8793.75},{"date":"2024-11-15","open":7140,"high":7660,"low":7120,"close":7360,"volume":55463,"rsi_14":21.19,"sma_20":7886.5,"sma_60":8297.5,"sma_120":8772.5},{"date":"2024-11-18","open":7240,"high":7490,"low":7220,"close":7460,"volume":15518,"rsi_14":26.77,"sma_20":7850.0,"sma_60":8282.83,"sma_120":8751.75},{"date":"2024-11-19","open":7400,"high":7500,"low":7400,"close":7470,"volume":4345,"rsi_14":26.77,"sma_20":7820.5,"sma_60":8269.33,"sma_120":8731.08},{"date":"2024-11-20","open":7430,"high":7480,"low":7410,"close":7470,"volume":11287,"rsi_14":27.2,"sma_20":7787.0,"sma_60":8254.0,"sma_120":8710.5},{"date":"2024-11-21","open":7390,"high":7470,"low":7370,"close":7450,"volume":6307,"rsi_14":28.33,"sma_20":7757.5,"sma_60":8237.33,"sma_120":8690.25},{"date":"2024-11-22","open":7460,"high":7590,"low":7460,"close":7510,"volume":9973,"rsi_14":25.86,"sma_20":7735.0,"sma_60":8222.83,"sma_120":8670.17},{"date":"2024-11-25","open":7510,"high":7660,"low":7460,"close":7660,"volume":28939,"rsi_14":29.51,"sma_20":7716.0,"sma_60":8209.0,"sma_120":8652.0},{"date":"2024-11-26","open":7660,"high":7710,"low":7580,"close":7600,"volume":14655,"rsi_14":35.29,"sma_20":7693.5,"sma_60":8193.17,"sma_120":8632.58},{"date":"2024-11-27","open":7600,"high":7640,"low":7450,"close":7500,"volume":18433,"rsi_14":36.0,"sma_20":7665.5,"sma_60":8176.0,"sma_120":8612.33},{"date":"2024-11-28","open":7500,"high":7580,"low":7430,"close":7490,"volume":26723,"rsi_14":34.34,"sma_20":7638.0,"sma_60":8157.0,"sma_120":8590.83},{"date":"2024-11-29","open":7490,"high":7530,"low":7300,"close":7330,"volume":16521,"rsi_14":30.63,"sma_20":7606.0,"sma_60":8134.83,"sma_120":8568.75},{"date":"2024-12-02","open":7330,"high":7500,"low":7120,"close":7170,"volume":27889,"rsi_14":31.78,"sma_20":7561.0,"sma_60":8108.17,"sma_120":8545.92},{"date":"2024-12-03","open":7050,"high":7310,"low":7050,"close":7260,"volume":24495,"rsi_14":40.95,"sma_20":7516.0,"sma_60":8079.17,"sma_120":8523.5},{"date":"2024-12-04","open":7040,"high":7290,"low":7010,"close":7280,"volume":32885,"rsi_14":46.88,"sma_20":7485.0,"sma_60":8052.5,"sma_120":8501.58},{"date":"2024-12-05","open":7330,"high":7530,"low":7200,"close":7350,"volume":50500,"rsi_14":49.5,"sma_20":7463.5,"sma_60":8031.5,"sma_120":8479.92},{"date":"2024-12-06","open":7290,"high":7430,"low":7110,"close":7330,"volume":44169,"rsi_14":43.01,"sma_20":7440.0,"sma_60":8006.67,"sma_120":8457.92},{"date":"2024-12-09","open":7020,"high":7340,"low":6930,"close":7000,"volume":42564,"rsi_14":31.2,"sma_20":7402.0,"sma_60":7980.0,"sma_120":8433.33},{"date":"2024-12-10","open":6970,"high":7290,"low":6900,"close":7290,"volume":31207,"rsi_14":44.16,"sma_20":7388.5,"sma_60":7960.33,"sma_120":8412.25},{"date":"2024-12-11","open":7290,"high":7580,"low":7250,"close":7550,"volume":27980,"rsi_14":52.81,"sma_20":7393.5,"sma_60":7949.83,"sma_120":8390.33},{"date":"2024-12-12","open":7740,"high":7750,"low":7500,"close":7650,"volume":35036,"rsi_14":53.85,"sma_20":7409.0,"sma_60":7940.0,"sma_120":8371.17},{"date":"2024-12-13","open":7670,"high":7930,"low":7670,"close":7900,"volume":40052,"rsi_14":56.25,"sma_20":7436.0,"sma_60":7932.67,"sma_120":8357.25},{"date":"2024-12-16","open":7990,"high":8040,"low":7900,"close":7990,"volume":25161,"rsi_14":60.0,"sma_20":7462.5,"sma_60":7926.17,"sma_120":8344.08},{"date":"2024-12-17","open":8050,"high":8060,"low":7760,"close":7880,"volume":48044,"rsi_14":59.69,"sma_20":7483.0,"sma_60":7917.83,"sma_120":8331.33},{"date":"2024-12-18","open":7780,"high":7930,"low":7780,"close":7900,"volume":11992,"rsi_14":60.41,"sma_20":7504.5,"sma_60":7909.83,"sma_120":8321.17},{"date":"2024-12-19","open":7900,"high":8060,"low":7720,"close":7760,"volume":12445,"rsi_14":61.03,"sma_20":7520.0,"sma_60":7900.33,"sma_120":8310.83},{"date":"2024-12-20","open":7850,"high":7850,"low":7710,"close":7770,"volume":9592,"rsi_14":66.67,"sma_20":7533.0,"sma_60":7888.67,"sma_120":8299.75},{"date":"2024-12-23","open":7770,"high":7960,"low":7770,"close":7860,"volume":15123,"rsi_14":66.67,"sma_20":7543.0,"sma_60":7879.0,"sma_120":8290.0},{"date":"2024-12-24","open":7880,"high":7980,"low":7800,"close":7820,"volume":11187,"rsi_14":64.84,"sma_20":7554.0,"sma_60":7864.5,"sma_120":8278.42},{"date":"2024-12-26","open":7850,"high":7890,"low":7620,"close":7690,"volume":36638,"rsi_14":59.04,"sma_20":7563.5,"sma_60":7844.5,"sma_120":8266.33},{"date":"2024-12-27","open":7800,"high":7800,"low":7510,"close":7520,"volume":21115,"rsi_14":54.68,"sma_20":7565.0,"sma_60":7824.5,"sma_120":8253.83},{"date":"2024-12-30","open":7360,"high":7690,"low":7360,"close":7640,"volume":14064,"rsi_14":67.58,"sma_20":7580.5,"sma_60":7809.0,"sma_120":8242.92},{"date":"2025-01-02","open":7640,"high":7920,"low":7580,"close":7780,"volume":35404,"rsi_14":64.67,"sma_20":7611.0,"sma_60":7796.17,"sma_120":8231.92},{"date":"2025-01-03","open":7800,"high":8550,"low":7800,"close":8480,"volume":129826,"rsi_14":72.04,"sma_20":7672.0,"sma_60":7795.0,"sma_120":8226.92},{"date":"2025-01-06","open":8510,"high":8640,"low":8400,"close":8570,"volume":42278,"rsi_14":71.9,"sma_20":7736.5,"sma_60":7797.5,"sma_120":8222.92},{"date":"2025-01-07","open":8730,"high":9240,"low":8590,"close":9110,"volume":212221,"rsi_14":75.31,"sma_20":7824.5,"sma_60":7809.5,"sma_120":8223.92},{"date":"2025-01-08","open":9110,"high":9280,"low":8860,"close":9040,"volume":62473,"rsi_14":72.15,"sma_20":7910.0,"sma_60":7820.33,"sma_120":8224.67},{"date":"2025-01-09","open":8950,"high":9000,"low":8620,"close":8710,"volume":76956,"rsi_14":66.02,"sma_20":7995.5,"sma_60":7825.5,"sma_120":8222.33},{"date":"2025-01-10","open":8700,"high":8860,"low":8600,"close":8730,"volume":20194,"rsi_14":66.02,"sma_20":8067.5,"sma_60":7829.67,"sma_120":8220.17},{"date":"2025-01-13","open":8790,"high":8960,"low":8650,"close":8730,"volume":23318,"rsi_14":69.8,"sma_20":8126.5,"sma_60":7834.33,"sma_120":8216.58},{"date":"2025-01-14","open":8740,"high":9130,"low":8710,"close":9100,"volume":49821,"rsi_14":73.67,"sma_20":8199.0,"sma_60":7846.33,"sma_120":8216.58},{"date":"2025-01-15","open":9110,"high":9210,"low":8900,"close":9000,"volume":41163,"rsi_14":70.21,"sma_20":8254.0,"sma_60":7858.83,"sma_120":8215.75},{"date":"2025-01-16","open":9050,"high":9130,"low":8690,"close":8800,"volume":42541,"rsi_14":66.44,"sma_20":8294.5,"sma_60":7869.0,"sma_120":8213.83},{"date":"2025-01-17","open":8950,"high":9430,"low":8140,"close":8470,"volume":273378,"rsi_14":62.26,"sma_20":8324.0,"sma_60":7875.83,"sma_120":8209.42},{"date":"2025-01-20","open":8480,"high":8660,"low":8360,"close":8560,"volume":57013,"rsi_14":66.77,"sma_20":8357.0,"sma_60":7882.83,"sma_120":8206.17},{"date":"2025-01-21","open":8600,"high":8640,"low":8450,"close":8550,"volume":42441,"rsi_14":65.22,"sma_20":8396.5,"sma_60":7891.33,"sma_120":8202.42},{"date":"2025-01-22","open":8600,"high":8640,"low":8190,"close":8300,"volume":63422,"rsi_14":58.39,"sma_20":8423.0,"sma_60":7897.0,"sma_120":8196.5},{"date":"2025-01-23","open":8310,"high":8500,"low":8180,"close":8330,"volume":40001,"rsi_14":46.91,"sma_20":8446.5,"sma_60":7901.83,"sma_120":8191.5},{"date":"2025-01-24","open":8250,"high":8440,"low":8250,"close":8430,"volume":25672,"rsi_14":47.13,"sma_20":8477.0,"sma_60":7908.17,"sma_120":8187.33},{"date":"2025-01-31","open":8520,"high":8880,"low":8450,"close":8770,"volume":67612,"rsi_14":42.41,"sma_20":8531.0,"sma_60":7920.0,"sma_120":8185.58},{"date":"2025-02-03","open":8750,"high":9260,"low":8520,"close":8650,"volume":53403,"rsi_14":41.48,"sma_20":8587.5,"sma_60":7930.17,"sma_120":8183.08},{"date":"2025-02-04","open":8600,"high":8830,"low":8600,"close":8750,"volume":26563,"rsi_14":50.97,"sma_20":8643.0,"sma_60":7943.17,"sma_120":8181.92},{"date":"2025-02-05","open":8750,"high":8980,"low":8680,"close":8940,"volume":37769,"rsi_14":54.71,"sma_20":8701.0,"sma_60":7957.67,"sma_120":8181.0},{"date":"2025-02-06","open":8940,"high":9010,"low":8800,"close":8880,"volume":35829,"rsi_14":53.28,"sma_20":8721.0,"sma_60":7969.67,"sma_120":8180.33},{"date":"2025-02-07","open":8890,"high":9110,"low":8860,"close":8890,"volume":54937,"rsi_14":44.56,"sma_20":8737.0,"sma_60":7986.17,"sma_120":8189.33},{"date":"2025-02-10","open":8900,"high":9250,"low":8860,"close":9120,"volume":66726,"rsi_14":52.91,"sma_20":8737.5,"sma_60":8008.5,"sma_120":8196.92},{"date":"2025-02-11","open":9140,"high":9230,"low":9040,"close":9080,"volume":33961,"rsi_14":57.37,"sma_20":8739.5,"sma_60":8029.83,"sma_120":8203.5},{"date":"2025-02-12","open":9080,"high":9200,"low":8940,"close":9080,"volume":38888,"rsi_14":69.43,"sma_20":8758.0,"sma_60":8051.83,"sma_120":8210.42},{"date":"2025-02-13","open":9060,"high":9080,"low":8820,"close":8950,"volume":26692,"rsi_14":62.11,"sma_20":8769.0,"sma_60":8075.0,"sma_120":8215.17},{"date":"2025-02-14","open":8950,"high":9070,"low":8830,"close":8950,"volume":28176,"rsi_14":62.5,"sma_20":8780.0,"sma_60":8100.0,"sma_120":8218.0},{"date":"2025-02-17","open":8950,"high":9140,"low":8950,"close":9140,"volume":22316,"rsi_14":77.27,"sma_20":8782.0,"sma_60":8130.0,"sma_120":8223.33},{"date":"2025-02-18","open":9140,"high":9200,"low":9030,"close":9150,"volume":19388,"rsi_14":76.97,"sma_20":8789.5,"sma_60":8159.83,"sma_120":8228.67},{"date":"2025-02-19","open":9150,"high":9220,"low":9060,"close":9140,"volume":29864,"rsi_14":74.83,"sma_20":8806.5,"sma_60":8187.83,"sma_120":8235.33},{"date":"2025-02-20","open":9160,"high":9560,"low":9160,"close":9250,"volume":108602,"rsi_14":70.0,"sma_20":8845.5,"sma_60":8217.5,"sma_120":8243.42},{"date":"2025-02-21","open":9190,"high":9300,"low":9050,"close":9050,"volume":40317,"rsi_14":65.62,"sma_20":8870.0,"sma_60":8243.83,"sma_120":8248.92},{"date":"2025-02-24","open":8930,"high":9200,"low":8900,"close":9050,"volume":28111,"rsi_14":62.71,"sma_20":8895.0,"sma_60":8270.5,"sma_120":8253.92},{"date":"2025-02-25","open":9000,"high":9270,"low":8980,"close":9190,"volume":32863,"rsi_14":61.06,"sma_20":8939.5,"sma_60":8298.5,"sma_120":8260.67},{"date":"2025-02-26","open":9170,"high":9240,"low":9060,"close":9190,"volume":25367,"rsi_14":64.49,"sma_20":8982.5,"sma_60":8324.0,"sma_120":8266.5},{"date":"2025-02-27","open":9190,"high":9270,"low":9080,"close":9220,"volume":24086,"rsi_14":65.14,"sma_20":9022.0,"sma_60":8351.0,"sma_120":8272.08},{"date":"2025-02-28","open":9190,"high":9190,"low":9020,"close":9070,"volume":32272,"rsi_14":47.52,"sma_20":9037.0,"sma_60":8377.17,"sma_120":8276.58},{"date":"2025-03-04","open":9070,"high":9240,"low":8770,"close":8960,"volume":58732,"rsi_14":44.44,"sma_20":9052.5,"sma_60":8401.67,"sma_120":8279.33},{"date":"2025-03-05","open":8900,"high":9160,"low":8900,"close":9110,"volume":28839,"rsi_14":51.22,"sma_20":9070.5,"sma_60":8431.33,"sma_120":8283.08},{"date":"2025-03-06","open":9120,"high":9670,"low":9120,"close":9580,"volume":116266,"rsi_14":70.06,"sma_20":9102.5,"sma_60":8471.5,"sma_120":8289.83},{"date":"2025-03-07","open":9560,"high":9600,"low":9320,"close":9450,"volume":59757,"rsi_14":64.71,"sma_20":9131.0,"sma_60":8508.0,"sma_120":8293.58},{"date":"2025-03-10","open":9400,"high":9720,"low":9350,"close":9600,"volume":72085,"rsi_14":63.86,"sma_20":9166.5,"sma_60":8546.67,"sma_120":8299.58},{"date":"2025-03-11","open":9500,"high":9650,"low":9130,"close":9640,"volume":50918,"rsi_14":64.5,"sma_20":9192.5,"sma_60":8584.83,"sma_120":8308.17},{"date":"2025-03-12","open":9640,"high":10080,"low":9600,"close":10020,"volume":138960,"rsi_14":71.36,"sma_20":9239.5,"sma_60":8629.67,"sma_120":8318.17},{"date":"2025-03-13","open":10180,"high":10450,"low":10000,"close":10300,"volume":142357,"rsi_14":73.54,"sma_20":9300.5,"sma_60":8684.67,"sma_120":8332.33},{"date":"2025-03-14","open":10300,"high":10400,"low":10050,"close":10110,"volume":80390,"rsi_14":73.87,"sma_20":9358.5,"sma_60":8731.67,"sma_120":8346.0},{"date":"2025-03-17","open":10020,"high":10490,"low":10020,"close":10230,"volume":66389,"rsi_14":75.21,"sma_20":9422.5,"sma_60":8776.33,"sma_120":8363.08},{"date":"2025-03-18","open":10200,"high":10520,"low":9940,"close":10370,"volume":98205,"rsi_14":75.21,"sma_20":9484.0,"sma_60":8821.67,"sma_120":8380.83},{"date":"2025-03-19","open":10500,"high":10900,"low":10500,"close":10780,"volume":181313,"rsi_14":78.91,"sma_20":9565.5,"sma_60":8869.67,"sma_120":8401.17},{"date":"2025-03-20","open":10780,"high":10830,"low":10450,"close":10460,"volume":82710,"rsi_14":70.39,"sma_20":9631.5,"sma_60":8910.83,"sma_120":8418.5},{"date":"2025-03-21","open":10460,"high":10970,"low":10440,"close":10940,"volume":118570,"rsi_14":77.74,"sma_20":9716.0,"sma_60":8961.83,"sma_120":8439.83},{"date":"2025-03-24","open":10960,"high":11390,"low":10940,"close":11000,"volume":168822,"rsi_14":80.72,"sma_20":9813.5,"sma_60":9013.5,"sma_120":8461.67},{"date":"2025-03-25","open":11020,"high":11170,"low":10390,"close":10540,"volume":128354,"rsi_14":69.7,"sma_20":9888.0,"sma_60":9059.83,"sma_120":8480.08},{"date":"2025-03-26","open":10560,"high":11110,"low":10240,"close":10370,"volume":111264,"rsi_14":61.86,"sma_20":9947.0,"sma_60":9103.17,"sma_120":8495.92},{"date":"2025-03-27","open":10370,"high":10550,"low":10250,"close":10330,"volume":46495,"rsi_14":63.58,"sma_20":10004.0,"sma_60":9144.33,"sma_120":8511.67},{"date":"2025-03-28","open":10330,"high":10450,"low":10180,"close":10290,"volume":31212,"rsi_14":61.02,"sma_20":10057.5,"sma_60":9185.5,"sma_120":8525.0},{"date":"2025-03-31","open":10290,"high":10540,"low":10010,"close":10340,"volume":50906,"rsi_14":61.15,"sma_20":10121.0,"sma_60":9229.67,"sma_120":8537.08},{"date":"2025-04-01","open":10500,"high":10860,"low":10340,"close":10840,"volume":90828,"rsi_14":62.58,"sma_20":10215.0,"sma_60":9285.0,"sma_120":8554.75},{"date":"2025-04-02","open":11200,"high":11600,"low":10550,"close":11020,"volume":455616,"rsi_14":61.39,"sma_20":10310.5,"sma_60":9341.33,"sma_120":8575.17},{"date":"2025-04-03","open":10680,"high":10700,"low":9440,"close":9440,"volume":505637,"rsi_14":42.64,"sma_20":10303.5,"sma_60":9369.0,"sma_120":8582.58},{"date":"2025-04-04","open":9200,"high":9470,"low":8630,"close":9350,"volume":256976,"rsi_14":40.27,"sma_20":10298.5,"sma_60":9383.5,"sma_120":8589.25},{"date":"2025-04-07","open":9080,"high":9210,"low":8750,"close":8920,"volume":136723,"rsi_14":34.93,"sma_20":10264.5,"sma_60":9389.33,"sma_120":8593.42},{"date":"2025-04-08","open":9000,"high":9280,"low":8850,"close":9240,"volume":106844,"rsi_14":33.69,"sma_20":10244.5,"sma_60":9391.5,"sma_120":8600.5},{"date":"2025-04-09","open":9160,"high":9370,"low":8890,"close":8990,"volume":75457,"rsi_14":34.19,"sma_20":10193.0,"sma_60":9390.67,"sma_120":8605.5},{"date":"2025-04-10","open":9250,"high":9490,"low":9050,"close":9460,"volume":122950,"rsi_14":34.05,"sma_20":10151.0,"sma_60":9403.17,"sma_120":8614.33},{"date":"2025-04-11","open":9500,"high":10310,"low":9340,"close":9700,"volume":460476,"rsi_14":36.51,"sma_20":10130.5,"sma_60":9419.33,"sma_120":8624.5},{"date":"2025-04-14","open":9700,"high":9770,"low":9560,"close":9620,"volume":103548,"rsi_14":39.64,"sma_20":10100.0,"sma_60":9434.17,"sma_120":8634.25},{"date":"2025-04-15","open":9610,"high":9660,"low":9420,"close":9640,"volume":52996,"rsi_14":41.49,"sma_20":10063.5,"sma_60":9443.17,"sma_120":8644.75},{"date":"2025-04-16","open":9630,"high":9730,"low":9410,"close":9500,"volume":76122,"rsi_14":40.55,"sma_20":9999.5,"sma_60":9451.5,"sma_120":8655.17},{"date":"2025-04-17","open":9640,"high":11150,"low":9580,"close":10140,"volume":1875294,"rsi_14":48.5,"sma_20":9983.5,"sma_60":9473.83,"sma_120":8671.42},{"date":"2025-04-18","open":10400,"high":10500,"low":9980,"close":10050,"volume":307040,"rsi_14":47.12,"sma_20":9939.0,"sma_60":9500.17,"sma_120":8688.0},{"date":"2025-04-21","open":10050,"high":10350,"low":9950,"close":10030,"volume":126678,"rsi_14":41.1,"sma_20":9890.5,"sma_60":9524.67,"sma_120":8703.75},{"date":"2025-04-22","open":10000,"high":10100,"low":9910,"close":9990,"volume":81466,"rsi_14":38.32,"sma_20":9863.0,"sma_60":9548.67,"sma_120":8720.0},{"date":"2025-04-23","open":10120,"high":10140,"low":9990,"close":10050,"volume":59509,"rsi_14":60.55,"sma_20":9847.0,"sma_60":9577.83,"sma_120":8737.42},{"date":"2025-04-24","open":10050,"high":10680,"low":9910,"close":10270,"volume":363422,"rsi_14":65.23,"sma_20":9844.0,"sma_60":9610.17,"sma_120":8756.0},{"date":"2025-04-25","open":10400,"high":10990,"low":10310,"close":10900,"volume":302297,"rsi_14":80.75,"sma_20":9874.5,"sma_60":9651.33,"sma_120":8779.75},{"date":"2025-04-28","open":11000,"high":11790,"low":10820,"close":11490,"volume":489991,"rsi_14":82.23,"sma_20":9932.0,"sma_60":9696.67,"sma_120":8808.33},{"date":"2025-04-29","open":11540,"high":11550,"low":11080,"close":11200,"volume":123466,"rsi_14":81.3,"sma_20":9950.0,"sma_60":9739.17,"sma_120":8834.67},{"date":"2025-04-30","open":11600,"high":11710,"low":11160,"close":11190,"volume":243080,"rsi_14":78.18,"sma_20":9958.5,"sma_60":9779.83,"sma_120":8861.5},{"date":"2025-05-02","open":11080,"high":11090,"low":10530,"close":10560,"volume":129983,"rsi_14":62.43,"sma_20":10014.5,"sma_60":9806.83,"sma_120":8882.25},{"date":"2025-05-07","open":10560,"high":10830,"low":10470,"close":10690,"volume":66845,"rsi_14":65.24,"sma_20":10081.5,"sma_60":9837.0,"sma_120":8903.33},{"date":"2025-05-08","open":10660,"high":10880,"low":10500,"close":10850,"volume":71653,"rsi_14":66.58,"sma_20":10178.0,"sma_60":9869.67,"sma_120":8927.92},{"date":"2025-05-09","open":10850,"high":10940,"low":10550,"close":10710,"volume":66161,"rsi_14":66.58,"sma_20":10251.5,"sma_60":9896.17,"sma_120":8952.33},{"date":"2025-05-12","open":10600,"high":10820,"low":10560,"close":10740,"volume":49970,"rsi_14":59.87,"sma_20":10339.0,"sma_60":9923.83,"sma_120":8976.83},{"date":"2025-05-13","open":10760,"high":10780,"low":10530,"close":10650,"volume":46073,"rsi_14":59.87,"sma_20":10398.5,"sma_60":9950.0,"sma_120":9000.92},{"date":"2025-05-14","open":10650,"high":10750,"low":10290,"close":10650,"volume":87921,"rsi_14":60.26,"sma_20":10446.0,"sma_60":9978.33,"sma_120":9026.67},{"date":"2025-05-15","open":10670,"high":11430,"low":10660,"close":11130,"volume":202635,"rsi_14":66.47,"sma_20":10521.5,"sma_60":10014.67,"sma_120":9057.33},{"date":"2025-05-16","open":11130,"high":11380,"low":11000,"close":11360,"volume":108065,"rsi_14":68.04,"sma_20":10607.5,"sma_60":10051.67,"sma_120":9090.83},{"date":"2025-05-19","open":11270,"high":11480,"low":11140,"close":11190,"volume":62799,"rsi_14":62.85,"sma_20":10692.0,"sma_60":10085.67,"sma_120":9122.75},{"date":"2025-05-20","open":11200,"high":11540,"low":11170,"close":11420,"volume":71790,"rsi_14":58.18,"sma_20":10756.0,"sma_60":10123.67,"sma_120":9155.75},{"date":"2025-05-21","open":11420,"high":11800,"low":11370,"close":11650,"volume":156527,"rsi_14":52.84,"sma_20":10836.0,"sma_60":10163.67,"sma_120":9190.58},{"date":"2025-05-22","open":11620,"high":11620,"low":11290,"close":11570,"volume":67877,"rsi_14":57.09,"sma_20":10913.0,"sma_60":10205.67,"sma_120":9224.75},{"date":"2025-05-23","open":11490,"high":11640,"low":11220,"close":11230,"volume":68842,"rsi_14":50.68,"sma_20":10975.0,"sma_60":10242.0,"sma_120":9256.25},{"date":"2025-05-26","open":11200,"high":11660,"low":11030,"close":11340,"volume":65772,"rsi_14":66.12,"sma_20":11039.5,"sma_60":10277.83,"sma_120":9288.17},{"date":"2025-05-27","open":11440,"high":11850,"low":10840,"close":11030,"volume":191741,"rsi_14":56.54,"sma_20":11077.5,"sma_60":10308.5,"sma_120":9316.25},{"date":"2025-05-28","open":11040,"high":11300,"low":10940,"close":11100,"volume":75549,"rsi_14":54.98,"sma_20":11087.5,"sma_60":10339.83,"sma_120":9345.42},{"date":"2025-05-29","open":11100,"high":11190,"low":10700,"close":10900,"volume":90106,"rsi_14":53.7,"sma_20":11058.0,"sma_60":10370.33,"sma_120":9373.75},{"date":"2025-05-30","open":10800,"high":10890,"low":10560,"close":10860,"volume":89756,"rsi_14":52.33,"sma_20":11041.0,"sma_60":10402.0,"sma_120":9401.83},{"date":"2025-06-02","open":10810,"high":11460,"low":10800,"close":11050,"volume":236594,"rsi_14":57.46,"sma_20":11034.0,"sma_60":10434.33,"sma_120":9432.83},{"date":"2025-06-04","open":11050,"high":11520,"low":10680,"close":10750,"volume":181713,"rsi_14":51.68,"sma_20":11043.5,"sma_60":10453.83,"sma_120":9462.67},{"date":"2025-06-05","open":10770,"high":10770,"low":10300,"close":10370,"volume":142881,"rsi_14":36.81,"sma_20":11027.5,"sma_60":10469.17,"sma_120":9488.58},{"date":"2025-06-09","open":10350,"high":10700,"low":10290,"close":10580,"volume":76726,"rsi_14":36.36,"sma_20":11014.0,"sma_60":10485.5,"sma_120":9516.08},{"date":"2025-06-10","open":10750,"high":11360,"low":10570,"close":10590,"volume":394147,"rsi_14":38.89,"sma_20":11008.0,"sma_60":10501.33,"sma_120":9543.08},{"date":"2025-06-11","open":10680,"high":10680,"low":10310,"close":10600,"volume":117186,"rsi_14":33.47,"sma_20":11001.0,"sma_60":10511.0,"sma_120":9570.33},{"date":"2025-06-12","open":10600,"high":11020,"low":10450,"close":10880,"volume":139321,"rsi_14":34.78,"sma_20":11012.5,"sma_60":10520.67,"sma_120":9602.67},{"date":"2025-06-13","open":10950,"high":11000,"low":10480,"close":10510,"volume":143504,"rsi_14":31.21,"sma_20":11005.5,"sma_60":10527.33,"sma_120":9629.5},{"date":"2025-06-16","open":10410,"high":10850,"low":10240,"close":10760,"volume":123941,"rsi_14":41.39,"sma_20":10987.0,"sma_60":10536.17,"sma_120":9656.25},{"date":"2025-06-17","open":10680,"high":10850,"low":10530,"close":10760,"volume":108863,"rsi_14":38.93,"sma_20":10957.0,"sma_60":10542.67,"sma_120":9682.17},{"date":"2025-06-18","open":10680,"high":11110,"low":10560,"close":11090,"volume":139369,"rsi_14":51.14,"sma_20":10952.0,"sma_60":10547.83,"sma_120":9708.75},{"date":"2025-06-19","open":11250,"high":12350,"low":11100,"close":12160,"volume":896100,"rsi_14":64.56,"sma_20":10989.0,"sma_60":10576.17,"sma_120":9743.5},{"date":"2025-06-20","open":12160,"high":12170,"low":11750,"close":11920,"volume":234030,"rsi_14":63.86,"sma_20":11002.5,"sma_60":10592.5,"sma_120":9777.17},{"date":"2025-06-23","open":11850,"high":11870,"low":11450,"close":11560,"volume":149176,"rsi_14":58.75,"sma_20":11002.0,"sma_60":10601.83,"sma_120":9807.67},{"date":"2025-06-24","open":11690,"high":11800,"low":11440,"close":11680,"volume":127345,"rsi_14":58.02,"sma_20":11024.5,"sma_60":10620.83,"sma_120":9840.33},{"date":"2025-06-25","open":11700,"high":11970,"low":11330,"close":11480,"volume":119886,"rsi_14":59.53,"sma_20":11031.5,"sma_60":10639.33,"sma_120":9871.25},{"date":"2025-06-26","open":11420,"high":11470,"low":10920,"close":11090,"volume":134975,"rsi_14":59.38,"sma_20":11034.5,"sma_60":10652.0,"sma_120":9898.17},{"date":"2025-06-27","open":11190,"high":11260,"low":11000,"close":11090,"volume":91214,"rsi_14":57.02,"sma_20":11034.0,"sma_60":10665.33,"sma_120":9925.42},{"date":"2025-06-30","open":11230,"high":12570,"low":10830,"close":12400,"volume":1130887,"rsi_14":68.36,"sma_20":11109.0,"sma_60":10699.67,"sma_120":9964.67},{"date":"2025-07-01","open":12420,"high":12480,"low":11690,"close":11730,"volume":417600,"rsi_14":60.11,"sma_20":11152.5,"sma_60":10714.5,"sma_120":9999.75},{"date":"2025-07-02","open":11760,"high":12030,"low":11180,"close":11410,"volume":264751,"rsi_14":54.71,"sma_20":11170.5,"sma_60":10721.0,"sma_120":10031.17},{"date":"2025-07-03","open":11540,"high":12680,"low":11500,"close":12120,"volume":818719,"rsi_14":63.48,"sma_20":11239.0,"sma_60":10765.67,"sma_120":10067.33},{"date":"2025-07-04","open":12110,"high":12110,"low":11290,"close":11380,"volume":209712,"rsi_14":54.8,"sma_20":11289.5,"sma_60":10799.5,"sma_120":10091.5},{"date":"2025-07-07","open":11420,"high":11680,"low":11170,"close":11500,"volume":127307,"rsi_14":55.62,"sma_20":11335.5,"sma_60":10842.5,"sma_120":10115.92},{"date":"2025-07-08","open":11500,"high":11780,"low":11400,"close":11690,"volume":122965,"rsi_14":54.66,"sma_20":11390.5,"sma_60":10883.33,"sma_120":10137.42},{"date":"2025-07-09","open":11830,"high":11950,"low":11460,"close":11540,"volume":81445,"rsi_14":44.38,"sma_20":11437.5,"sma_60":10925.83,"sma_120":10158.25},{"date":"2025-07-10","open":11650,"high":11690,"low":11330,"close":11430,"volume":85707,"rsi_14":45.45,"sma_20":11465.0,"sma_60":10958.67,"sma_120":10180.92},{"date":"2025-07-11","open":11470,"high":11780,"low":11350,"close":11540,"volume":102986,"rsi_14":49.81,"sma_20":11516.5,"sma_60":10989.33,"sma_120":10204.33},{"date":"2025-07-14","open":11600,"high":11600,"low":11270,"close":11360,"volume":87621,"rsi_14":46.92,"sma_20":11546.5,"sma_60":11018.33,"sma_120":10226.25},{"date":"2025-07-15","open":11310,"high":11750,"low":11130,"close":11300,"volume":86293,"rsi_14":48.22,"sma_20":11573.5,"sma_60":11046.0,"sma_120":10244.58},{"date":"2025-07-16","open":11350,"high":11420,"low":11090,"close":11200,"volume":48164,"rsi_14":51.15,"sma_20":11579.0,"sma_60":11074.33,"sma_120":10262.92},{"date":"2025-07-17","open":11200,"high":11400,"low":10890,"close":11030,"volume":76378,"rsi_14":49.39,"sma_20":11522.5,"sma_60":11089.17,"sma_120":10281.5},{"date":"2025-07-18","open":11000,"high":11200,"low":10620,"close":11010,"volume":77298,"rsi_14":30.96,"sma_20":11477.0,"sma_60":11105.17,"sma_120":10302.67},{"date":"2025-07-21","open":11010,"high":11170,"low":10940,"close":11090,"volume":41676,"rsi_14":39.54,"sma_20":11453.5,"sma_60":11122.83,"sma_120":10323.75},{"date":"2025-07-22","open":11090,"high":11160,"low":10710,"close":10840,"volume":58839,"rsi_14":40.47,"sma_20":11411.5,"sma_60":11137.0,"sma_120":10342.83},{"date":"2025-07-23","open":10780,"high":10920,"low":10600,"close":10670,"volume":61075,"rsi_14":20.41,"sma_20":11371.0,"sma_60":11147.33,"sma_120":10362.58},{"date":"2025-07-24","open":10670,"high":10840,"low":10430,"close":10430,"volume":66706,"rsi_14":25.64,"sma_20":11338.0,"sma_60":11150.0,"sma_120":10380.08},{"date":"2025-07-25","open":10430,"high":10580,"low":10360,"close":10440,"volume":41567,"rsi_14":21.2,"sma_20":11305.5,"sma_60":11142.33,"sma_120":10396.83},{"date":"2025-07-28","open":10540,"high":10540,"low":10060,"close":10060,"volume":92163,"rsi_14":9.85,"sma_20":11188.5,"sma_60":11118.5,"sma_120":10407.58},{"date":"2025-07-29","open":10100,"high":10230,"low":9940,"close":10070,"volume":53316,"rsi_14":11.11,"sma_20":11105.5,"sma_60":11099.67,"sma_120":10419.42},{"date":"2025-07-30","open":10070,"high":10200,"low":9950,"close":9950,"volume":57093,"rsi_14":11.05,"sma_20":11032.5,"sma_60":11079.0,"sma_120":10429.42},{"date":"2025-07-31","open":10000,"high":10390,"low":9950,"close":10230,"volume":57131,"rsi_14":18.36,"sma_20":10938.0,"sma_60":11073.5,"sma_120":10440.17},{"date":"2025-08-01","open":10280,"high":10280,"low":9750,"close":9830,"volume":86779,"rsi_14":16.59,"sma_20":10860.5,"sma_60":11059.17,"sma_120":10448.08},{"date":"2025-08-04","open":9800,"high":10200,"low":9670,"close":10160,"volume":43010,"rsi_14":27.73,"sma_20":10793.5,"sma_60":11047.67,"sma_120":10458.67},{"date":"2025-08-05","open":10120,"high":10280,"low":10080,"close":10160,"volume":20993,"rsi_14":28.86,"sma_20":10717.0,"sma_60":11038.5,"sma_120":10467.33},{"date":"2025-08-06","open":10100,"high":10250,"low":10040,"close":10200,"volume":32550,"rsi_14":32.19,"sma_20":10650.0,"sma_60":11029.5,"sma_120":10476.67},{"date":"2025-08-07","open":10230,"high":10630,"low":10160,"close":10420,"volume":110326,"rsi_14":38.34,"sma_20":10599.5,"sma_60":11025.67,"sma_120":10487.83},{"date":"2025-08-08","open":10370,"high":10590,"low":10310,"close":10400,"volume":22606,"rsi_14":36.03,"sma_20":10542.5,"sma_60":11021.5,"sma_120":10499.92},{"date":"2025-08-11","open":10390,"high":10520,"low":10230,"close":10300,"volume":33571,"rsi_14":38.36,"sma_20":10489.5,"sma_60":11007.67,"sma_120":10511.17},{"date":"2025-08-12","open":10310,"high":10440,"low":10250,"close":10310,"volume":30492,"rsi_14":41.67,"sma_20":10440.0,"sma_60":10990.17,"sma_120":10520.92},{"date":"2025-08-13","open":10420,"high":10420,"low":10190,"close":10340,"volume":31836,"rsi_14":47.69,"sma_20":10397.0,"sma_60":10976.0,"sma_120":10530.83},{"date":"2025-08-14","open":10460,"high":10730,"low":10240,"close":10250,"volume":102887,"rsi_14":45.32,"sma_20":10358.0,"sma_60":10956.5,"sma_120":10540.08},{"date":"2025-08-18","open":10250,"high":10300,"low":9810,"close":9860,"volume":81401,"rsi_14":45.1,"sma_20":10300.5,"sma_60":10926.67,"sma_120":10545.17},{"date":"2025-08-19","open":9980,"high":10970,"low":9940,"close":9980,"volume":278592,"rsi_14":47.91,"sma_20":10245.0,"sma_60":10900.17,"sma_120":10552.92},{"date":"2025-08-20","open":9930,"high":10010,"low":9720,"close":9960,"volume":67802,"rsi_14":50.24,"sma_20":10201.0,"sma_60":10879.0,"sma_120":10560.5},{"date":"2025-08-21","open":9960,"high":10860,"low":9950,"close":10340,"volume":241107,"rsi_14":52.56,"sma_20":10184.5,"sma_60":10862.33,"sma_120":10570.08},{"date":"2025-08-22","open":10360,"high":10430,"low":10120,"close":10190,"volume":44298,"rsi_14":59.47,"sma_20":10172.5,"sma_60":10848.33,"sma_120":10578.42},{"date":"2025-08-25","open":10210,"high":10400,"low":10180,"close":10230,"volume":52294,"rsi_14":52.17,"sma_20":10162.0,"sma_60":10833.83,"sma_120":10586.83},{"date":"2025-08-26","open":10290,"high":10290,"low":9930,"close":10020,"volume":41785,"rsi_14":46.15,"sma_20":10160.0,"sma_60":10819.17,"sma_120":10594.75},{"date":"2025-08-27","open":10020,"high":10060,"low":9840,"close":9870,"volume":55244,"rsi_14":41.45,"sma_20":10150.0,"sma_60":10802.67,"sma_120":10602.33},{"date":"2025-08-28","open":9820,"high":9970,"low":9550,"close":9630,"volume":103296,"rsi_14":29.74,"sma_20":10134.0,"sma_60":10779.0,"sma_120":10606.67},{"date":"2025-08-29","open":9650,"high":9710,"low":9450,"close":9510,"volume":57428,"rsi_14":28.29,"sma_20":10098.0,"sma_60":10758.33,"sma_120":10606.08},{"date":"2025-09-01","open":9510,"high":9580,"low":8950,"close":9050,"volume":164956,"rsi_14":24.07,"sma_20":10059.0,"sma_60":10736.33,"sma_120":10602.75},{"date":"2025-09-02","open":9050,"high":9090,"low":8740,"close":8980,"volume":66245,"rsi_14":23.08,"sma_20":10000.0,"sma_60":10709.67,"sma_120":10597.58},{"date":"2025-09-03","open":8990,"high":9000,"low":8800,"close":8880,"volume":66992,"rsi_14":21.26,"sma_20":9936.0,"sma_60":10681.17,"sma_120":10591.25},{"date":"2025-09-04","open":8960,"high":9000,"low":8890,"close":8990,"volume":35826,"rsi_14":25.39,"sma_20":9875.5,"sma_60":10654.33,"sma_120":10582.67},{"date":"2025-09-05","open":8990,"high":9080,"low":8890,"close":8910,"volume":39821,"rsi_14":28.89,"sma_20":9800.0,"sma_60":10621.5,"sma_120":10571.08},{"date":"2025-09-08","open":8980,"high":8980,"low":8820,"close":8950,"volume":21695,"rsi_14":26.27,"sma_20":9727.5,"sma_60":10595.5,"sma_120":10561.42},{"date":"2025-09-09","open":9000,"high":9200,"low":8930,"close":9100,"volume":34933,"rsi_14":31.3,"sma_20":9667.5,"sma_60":10567.83,"sma_120":10552.0},{"date":"2025-09-10","open":9140,"high":9220,"low":9090,"close":9210,"volume":22009,"rsi_14":22.17,"sma_20":9612.5,"sma_60":10542.0,"sma_120":10542.33},{"date":"2025-09-11","open":9190,"high":9310,"low":9090,"close":9210,"volume":31277,"rsi_14":23.94,"sma_20":9556.0,"sma_60":10510.67,"sma_120":10529.25},{"date":"2025-09-12","open":9220,"high":9360,"low":9180,"close":9290,"volume":29936,"rsi_14":25.52,"sma_20":9508.0,"sma_60":10462.83,"sma_120":10519.5},{"date":"2025-09-15","open":9290,"high":9330,"low":9100,"close":9280,"volume":35344,"rsi_14":28.49,"sma_20":9479.0,"sma_60":10418.83,"sma_120":10505.67},{"date":"2025-09-16","open":9440,"high":9630,"low":9280,"close":9310,"volume":107821,"rsi_14":32.5,"sma_20":9445.5,"sma_60":10381.33,"sma_120":10491.58},{"date":"2025-09-17","open":9280,"high":9280,"low":9150,"close":9220,"volume":24884,"rsi_14":35.86,"sma_20":9408.5,"sma_60":10340.33,"sma_120":10480.58},{"date":"2025-09-18","open":9270,"high":9361,"low":9190,"close":9250,"volume":49574,"rsi_14":38.52,"sma_20":9351.5,"sma_60":10302.33,"sma_120":10470.83},{"date":"2025-09-19","open":9200,"high":9290,"low":9040,"close":9140,"volume":44928,"rsi_14":54.74,"sma_20":9299.0,"sma_60":10269.83,"sma_120":10460.92},{"date":"2025-09-22","open":9100,"high":9180,"low":9020,"close":9050,"volume":36326,"rsi_14":53.61,"sma_20":9240.0,"sma_60":10235.83,"sma_120":10450.58},{"date":"2025-09-23","open":9050,"high":9100,"low":8740,"close":8880,"volume":105850,"rsi_14":50.0,"sma_20":9183.0,"sma_60":10177.17,"sma_120":10438.42},{"date":"2025-09-24","open":8880,"high":8890,"low":8600,"close":8850,"volume":105168,"rsi_14":42.71,"sma_20":9132.0,"sma_60":10129.17,"sma_120":10421.83},{"date":"2025-09-25","open":8860,"high":9000,"low":8770,"close":8920,"volume":29804,"rsi_14":50.53,"sma_20":9096.5,"sma_60":10087.67,"sma_120":10404.33},{"date":"2025-09-26","open":8920,"high":8990,"low":8730,"close":8740,"volume":47191,"rsi_14":40.37,"sma_20":9058.0,"sma_60":10031.33,"sma_120":10398.5},{"date":"2025-09-29","open":8750,"high":8990,"low":8610,"close":8840,"volume":29978,"rsi_14":37.5,"sma_20":9047.5,"sma_60":9989.0,"sma_120":10394.25},{"date":"2025-09-30","open":8880,"high":8880,"low":8720,"close":8790,"volume":13018,"rsi_14":28.57,"sma_20":9038.0,"sma_60":9943.83,"sma_120":10393.17},{"date":"2025-10-01","open":8800,"high":8890,"low":8740,"close":8790,"volume":17008,"rsi_14":28.57,"sma_20":9033.5,"sma_60":9895.5,"sma_120":10389.42},{"date":"2025-10-02","open":8800,"high":8910,"low":8770,"close":8790,"volume":26419,"rsi_14":22.22,"sma_20":9023.5,"sma_60":9849.67,"sma_120":10387.75},{"date":"2025-10-10","open":8790,"high":9000,"low":8780,"close":9000,"volume":61925,"rsi_14":37.27,"sma_20":9028.0,"sma_60":9809.17,"sma_120":10383.92},{"date":"2025-10-13","open":8750,"high":9080,"low":8650,"close":8990,"volume":78426,"rsi_14":35.19,"sma_20":9030.0,"sma_60":9766.67,"sma_120":10378.0},{"date":"2025-10-14","open":9020,"high":9130,"low":8850,"close":9010,"volume":42174,"rsi_14":39.6,"sma_20":9025.5,"sma_60":9727.5,"sma_120":10372.92},{"date":"2025-10-15","open":9010,"high":9050,"low":8900,"close":9000,"volume":34075,"rsi_14":40.0,"sma_20":9015.0,"sma_60":9689.17,"sma_120":10367.58},{"date":"2025-10-16","open":8970,"high":9000,"low":8800,"close":8900,"volume":50764,"rsi_14":38.46,"sma_20":8999.5,"sma_60":9650.83,"sma_120":10362.58},{"date":"2025-10-17","open":8890,"high":8890,"low":8680,"close":8690,"volume":44375,"rsi_14":34.48,"sma_20":8969.5,"sma_60":9611.83,"sma_120":10350.5},{"date":"2025-10-20","open":8660,"high":8730,"low":8360,"close":8390,"volume":71907,"rsi_14":31.01,"sma_20":8925.0,"sma_60":9568.17,"sma_120":10336.67},{"date":"2025-10-21","open":8270,"high":8470,"low":8010,"close":8080,"volume":205057,"rsi_14":25.48,"sma_20":8863.5,"sma_60":9518.0,"sma_120":10320.42},{"date":"2025-10-22","open":8080,"high":8630,"low":8030,"close":8580,"volume":86969,"rsi_14":41.5,"sma_20":8831.5,"sma_60":9480.33,"sma_120":10308.67},{"date":"2025-10-23","open":8580,"high":8580,"low":8380,"close":8430,"volume":28878,"rsi_14":42.13,"sma_20":8793.0,"sma_60":9443.0,"sma_120":10295.17},{"date":"2025-10-24","open":8410,"high":8470,"low":8240,"close":8320,"volume":38264,"rsi_14":36.87,"sma_20":8752.0,"sma_60":9407.83,"sma_120":10278.92},{"date":"2025-10-27","open":8330,"high":8660,"low":8290,"close":8450,"volume":70066,"rsi_14":41.75,"sma_20":8722.0,"sma_60":9374.67,"sma_120":10258.5},{"date":"2025-10-28","open":8410,"high":8700,"low":8370,"close":8600,"volume":54779,"rsi_14":45.7,"sma_20":8708.0,"sma_60":9350.33,"sma_120":10234.42},{"date":"2025-10-29","open":8600,"high":8630,"low":8480,"close":8590,"volume":35444,"rsi_14":45.5,"sma_20":8695.0,"sma_60":9325.67,"sma_120":10212.67},{"date":"2025-10-30","open":8570,"high":8570,"low":8260,"close":8320,"volume":50608,"rsi_14":35.09,"sma_20":8665.0,"sma_60":9298.5,"sma_120":10188.75},{"date":"2025-10-31","open":8320,"high":8330,"low":8150,"close":8170,"volume":39019,"rsi_14":33.06,"sma_20":8636.5,"sma_60":9264.17,"sma_120":10168.83},{"date":"2025-11-03","open":8150,"high":8300,"low":8000,"close":8050,"volume":79807,"rsi_14":30.95,"sma_20":8597.0,"sma_60":9234.5,"sma_120":10146.83},{"date":"2025-11-04","open":8050,"high":8110,"low":7920,"close":8070,"volume":47402,"rsi_14":31.62,"sma_20":8561.0,"sma_60":9199.67,"sma_120":10123.67},{"date":"2025-11-05","open":8100,"high":8120,"low":7720,"close":7900,"volume":59635,"rsi_14":30.77,"sma_20":8516.5,"sma_60":9162.0,"sma_120":10100.25},{"date":"2025-11-06","open":7900,"high":7980,"low":7780,"close":7810,"volume":46205,"rsi_14":32.26,"sma_20":8467.5,"sma_60":9122.17,"sma_120":10075.83},{"date":"2025-11-07","open":7700,"high":7820,"low":7590,"close":7740,"volume":61682,"rsi_14":35.56,"sma_20":8404.5,"sma_60":9077.5,"sma_120":10051.58},{"date":"2025-11-10","open":7740,"high":8270,"low":7680,"close":8120,"volume":40906,"rsi_14":50.86,"sma_20":8361.0,"sma_60":9039.5,"sma_120":10030.5},{"date":"2025-11-11","open":8120,"high":8320,"low":7970,"close":8200,"volume":46371,"rsi_14":40.0,"sma_20":8320.5,"sma_60":9004.5,"sma_120":10006.08},{"date":"2025-11-12","open":8180,"high":8220,"low":8100,"close":8190,"volume":24622,"rsi_14":43.18,"sma_20":8280.0,"sma_60":8969.17,"sma_120":9979.67},{"date":"2025-11-13","open":8160,"high":8870,"low":8110,"close":8670,"volume":174497,"rsi_14":58.22,"sma_20":8268.5,"sma_60":8941.33,"sma_120":9958.67},{"date":"2025-11-14","open":8610,"high":8730,"low":8490,"close":8540,"volume":53518,"rsi_14":52.11,"sma_20":8261.0,"sma_60":8912.83,"sma_120":9934.67},{"date":"2025-11-17","open":8600,"high":8620,"low":8250,"close":8330,"volume":44738,"rsi_14":43.84,"sma_20":8258.0,"sma_60":8887.33,"sma_120":9907.0},{"date":"2025-11-18","open":8250,"high":8310,"low":7930,"close":7970,"volume":77222,"rsi_14":37.8,"sma_20":8252.5,"sma_60":8853.83,"sma_120":9877.0},{"date":"2025-11-19","open":8000,"high":8280,"low":7830,"close":8000,"volume":48814,"rsi_14":43.04,"sma_20":8223.5,"sma_60":8821.17,"sma_120":9850.08},{"date":"2025-11-20","open":7970,"high":8420,"low":7970,"close":8310,"volume":44111,"rsi_14":52.85,"sma_20":8217.5,"sma_60":8787.33,"sma_120":9824.83},{"date":"2025-11-21","open":8290,"high":8290,"low":8040,"close":8110,"volume":30887,"rsi_14":51.18,"sma_20":8207.0,"sma_60":8752.67,"sma_120":9800.5},{"date":"2025-11-24","open":8110,"high":8300,"low":8030,"close":8240,"volume":22127,"rsi_14":53.21,"sma_20":8196.5,"sma_60":8719.5,"sma_120":9776.67},{"date":"2025-11-25","open":8200,"high":8300,"low":8110,"close":8210,"volume":15510,"rsi_14":56.18,"sma_20":8177.0,"sma_60":8689.33,"sma_120":9754.25},{"date":"2025-11-26","open":8160,"high":8280,"low":8160,"close":8200,"volume":11952,"rsi_14":58.02,"sma_20":8157.5,"sma_60":8661.5,"sma_120":9732.08},{"date":"2025-11-27","open":8210,"high":8330,"low":8140,"close":8150,"volume":16477,"rsi_14":58.51,"sma_20":8149.0,"sma_60":8636.83,"sma_120":9707.92},{"date":"2025-11-28","open":8170,"high":8420,"low":8130,"close":8350,"volume":29654,"rsi_14":55.16,"sma_20":8158.0,"sma_60":8617.5,"sma_120":9687.92},{"date":"2025-12-01","open":8360,"high":8540,"low":8300,"close":8330,"volume":23348,"rsi_14":53.0,"sma_20":8172.0,"sma_60":8605.5,"sma_120":9670.92},{"date":"2025-12-02","open":8310,"high":8440,"low":8290,"close":8300,"volume":13711,"rsi_14":52.51,"sma_20":8183.5,"sma_60":8594.17,"sma_120":9651.92},{"date":"2025-12-03","open":8240,"high":8400,"low":8240,"close":8290,"volume":20704,"rsi_14":38.95,"sma_20":8203.0,"sma_60":8584.33,"sma_120":9632.75},{"date":"2025-12-04","open":8380,"high":8380,"low":8150,"close":8150,"volume":26313,"rsi_14":38.73,"sma_20":8220.0,"sma_60":8570.33,"sma_120":9612.33},{"date":"2025-12-05","open":8200,"high":8260,"low":8100,"close":8230,"volume":17408,"rsi_14":46.88,"sma_20":8244.5,"sma_60":8559.0,"sma_120":9590.25},{"date":"2025-12-08","open":8230,"high":8230,"low":8050,"close":8090,"volume":24722,"rsi_14":54.35,"sma_20":8243.0,"sma_60":8544.67,"sma_120":9570.08},{"date":"2025-12-09","open":8090,"high":8090,"low":8000,"close":8080,"volume":23944,"rsi_14":52.94,"sma_20":8237.0,"sma_60":8527.67,"sma_120":9547.75},{"date":"2025-12-10","open":8000,"high":8120,"low":7980,"close":8120,"volume":19253,"rsi_14":41.28,"sma_20":8233.5,"sma_60":8509.5,"sma_120":9525.75},{"date":"2025-12-11","open":8120,"high":8150,"low":8020,"close":8130,"volume":17335,"rsi_14":51.11,"sma_20":8206.5,"sma_60":8491.5,"sma_120":9501.08},{"date":"2025-12-12","open":8150,"high":8280,"low":8110,"close":8260,"volume":28366,"rsi_14":51.11,"sma_20":8192.5,"sma_60":8474.33,"sma_120":9468.58},{"date":"2025-12-15","open":8160,"high":8360,"low":8130,"close":8300,"volume":20488,"rsi_14":54.95,"sma_20":8191.0,"sma_60":8458.0,"sma_120":9438.42},{"date":"2025-12-16","open":8270,"high":8300,"low":7940,"close":7970,"volume":104078,"rsi_14":40.65,"sma_20":8191.0,"sma_60":8435.67,"sma_120":9408.5},{"date":"2025-12-17","open":7970,"high":8050,"low":7850,"close":7880,"volume":86478,"rsi_14":39.37,"sma_20":8185.0,"sma_60":8413.33,"sma_120":9376.83},{"date":"2025-12-18","open":7870,"high":8070,"low":7780,"close":7960,"volume":28102,"rsi_14":33.04,"sma_20":8167.5,"sma_60":8392.67,"sma_120":9347.5},{"date":"2025-12-19","open":7950,"high":8080,"low":7910,"close":8000,"volume":11775,"rsi_14":35.9,"sma_20":8162.0,"sma_60":8373.67,"sma_120":9321.75},{"date":"2025-12-22","open":8000,"high":8060,"low":7950,"close":8000,"volume":19823,"rsi_14":36.84,"sma_20":8150.0,"sma_60":8356.17,"sma_120":9296.0},{"date":"2025-12-23","open":8010,"high":8010,"low":7880,"close":7920,"volume":26320,"rsi_14":34.71,"sma_20":8135.5,"sma_60":8340.17,"sma_120":9258.67},{"date":"2025-12-24","open":7920,"high":7970,"low":7830,"close":7950,"volume":30818,"rsi_14":40.91,"sma_20":8123.0,"sma_60":8325.17,"sma_120":9227.17},{"date":"2025-12-26","open":8000,"high":8000,"low":7770,"close":7800,"volume":37606,"rsi_14":31.62,"sma_20":8105.5,"sma_60":8306.5,"sma_120":9197.08},{"date":"2025-12-29","open":7850,"high":7950,"low":7720,"close":7880,"volume":23199,"rsi_14":40.54,"sma_20":8082.0,"sma_60":8292.17,"sma_120":9161.75},{"date":"2025-12-30","open":7880,"high":7960,"low":7810,"close":7900,"volume":14712,"rsi_14":41.96,"sma_20":8060.5,"sma_60":8276.5,"sma_120":9132.75},{"date":"2026-01-02","open":7900,"high":8240,"low":7900,"close":8170,"volume":45821,"rsi_14":51.85,"sma_20":8054.0,"sma_60":8266.17,"sma_120":9105.0},{"date":"2026-01-05","open":8170,"high":8180,"low":7920,"close":7970,"volume":47402,"rsi_14":44.81,"sma_20":8038.0,"sma_60":8252.5,"sma_120":9074.0},{"date":"2026-01-06","open":8300,"high":8520,"low":8080,"close":8280,"volume":181093,"rsi_14":50.58,"sma_20":8044.5,"sma_60":8244.0,"sma_120":9046.83},{"date":"2026-01-07","open":8280,"high":8520,"low":7700,"close":7800,"volume":157174,"rsi_14":38.43,"sma_20":8023.0,"sma_60":8224.0,"sma_120":9016.58},{"date":"2026-01-08","open":7790,"high":7850,"low":7490,"close":7620,"volume":136439,"rsi_14":41.29,"sma_20":7999.5,"sma_60":8201.17,"sma_120":8983.92},{"date":"2026-01-09","open":7600,"high":7690,"low":7420,"close":7630,"volume":46631,"rsi_14":43.52,"sma_20":7977.0,"sma_60":8178.17,"sma_120":8952.83},{"date":"2026-01-12","open":7620,"high":7770,"low":7530,"close":7660,"volume":51698,"rsi_14":42.02,"sma_20":7954.0,"sma_60":8155.83,"sma_120":8922.5},{"date":"2026-01-13","open":7610,"high":7800,"low":7590,"close":7780,"volume":31013,"rsi_14":44.39,"sma_20":7936.5,"sma_60":8137.17,"sma_120":8894.0},{"date":"2026-01-14","open":7700,"high":7850,"low":7700,"close":7750,"volume":26007,"rsi_14":43.72,"sma_20":7911.0,"sma_60":8121.5,"sma_120":8866.67},{"date":"2026-01-15","open":7800,"high":7800,"low":7580,"close":7650,"volume":35455,"rsi_14":43.28,"sma_20":7878.5,"sma_60":8109.17,"sma_120":8838.67},{"date":"2026-01-16","open":7650,"high":7650,"low":7550,"close":7600,"volume":30517,"rsi_14":41.38,"sma_20":7860.0,"sma_60":8101.17,"sma_120":8809.58},{"date":"2026-01-19","open":7600,"high":7740,"low":7490,"close":7530,"volume":51014,"rsi_14":40.64,"sma_20":7824.5,"sma_60":8069.83,"sma_120":8782.0},{"date":"2026-01-20","open":7410,"high":7650,"low":7360,"close":7580,"volume":61448,"rsi_14":41.58,"sma_20":7803.5,"sma_60":8057.5,"sma_120":8756.25},{"date":"2026-01-21","open":7490,"high":7530,"low":7350,"close":7490,"volume":65806,"rsi_14":30.23,"sma_20":7778.0,"sma_60":8041.5,"sma_120":8731.75},{"date":"2026-01-22","open":7510,"high":7650,"low":7480,"close":7590,"volume":66015,"rsi_14":38.27,"sma_20":7761.5,"sma_60":8024.67,"sma_120":8708.0},{"date":"2026-01-23","open":7580,"high":7740,"low":7530,"close":7720,"volume":36307,"rsi_14":30.56,"sma_20":7750.0,"sma_60":8010.17,"sma_120":8688.5},{"date":"2026-01-26","open":7720,"high":7910,"low":7700,"close":7800,"volume":69049,"rsi_14":50.0,"sma_20":7750.0,"sma_60":8001.5,"sma_120":8669.58},{"date":"2026-01-27","open":7850,"high":7870,"low":7740,"close":7740,"volume":35536,"rsi_14":56.52,"sma_20":7743.0,"sma_60":7994.33,"sma_120":8651.17},{"date":"2026-01-28","open":7800,"high":7800,"low":7550,"close":7570,"volume":89815,"rsi_14":47.22,"sma_20":7726.5,"sma_60":7986.33,"sma_120":8629.0},{"date":"2026-01-29","open":7570,"high":7610,"low":7360,"close":7550,"volume":74530,"rsi_14":44.86,"sma_20":7695.5,"sma_60":7977.67,"sma_120":8610.0},{"date":"2026-01-30","open":7550,"high":7660,"low":7490,"close":7520,"volume":60831,"rsi_14":36.73,"sma_20":7673.0,"sma_60":7971.33,"sma_120":8588.0},{"date":"2026-02-02","open":7460,"high":7480,"low":7300,"close":7320,"volume":50074,"rsi_14":31.3,"sma_20":7625.0,"sma_60":7963.17,"sma_120":8564.33},{"date":"2026-02-03","open":7390,"high":7480,"low":7330,"close":7480,"volume":28157,"rsi_14":42.98,"sma_20":7609.0,"sma_60":7958.83,"sma_120":8541.67},{"date":"2026-02-04","open":7450,"high":7700,"low":7430,"close":7680,"volume":56236,"rsi_14":52.94,"sma_20":7612.0,"sma_60":7960.17,"sma_120":8518.83},{"date":"2026-02-05","open":7660,"high":7700,"low":7510,"close":7550,"volume":43315,"rsi_14":48.32,"sma_20":7608.0,"sma_60":7950.67,"sma_120":8495.08},{"date":"2026-02-06","open":7480,"high":7500,"low":7200,"close":7440,"volume":50621,"rsi_14":47.06,"sma_20":7597.0,"sma_60":7938.0,"sma_120":8471.25},{"date":"2026-02-09","open":7440,"high":7650,"low":7410,"close":7650,"volume":35527,"rsi_14":52.07,"sma_20":7590.5,"sma_60":7929.0,"sma_120":8449.08},{"date":"2026-02-10","open":7650,"high":7830,"low":7650,"close":7760,"volume":38894,"rsi_14":57.89,"sma_20":7591.0,"sma_60":7913.83,"sma_120":8427.58},{"date":"2026-02-11","open":7780,"high":7805,"low":7650,"close":7760,"volume":85300,"rsi_14":55.28,"sma_20":7596.5,"sma_60":7900.83,"sma_120":8406.83},{"date":"2026-02-12","open":7760,"high":7810,"low":7720,"close":7760,"volume":28146,"rsi_14":51.35,"sma_20":7604.5,"sma_60":7891.33,"sma_120":8389.33},{"date":"2026-02-13","open":7760,"high":7760,"low":7620,"close":7680,"volume":44205,"rsi_14":45.95,"sma_20":7608.5,"sma_60":7886.5,"sma_120":8370.17},{"date":"2026-02-19","open":7660,"high":7920,"low":7660,"close":7900,"volume":60054,"rsi_14":54.88,"sma_20":7627.0,"sma_60":7884.83,"sma_120":8353.0},{"date":"2026-02-20","open":7900,"high":7970,"low":7850,"close":7900,"volume":48772,"rsi_14":61.22,"sma_20":7643.0,"sma_60":7878.0,"sma_120":8332.67},{"date":"2026-02-23","open":7990,"high":8000,"low":7840,"close":7930,"volume":45704,"rsi_14":62.84,"sma_20":7665.0,"sma_60":7875.0,"sma_120":8313.83},{"date":"2026-02-24","open":7930,"high":8460,"low":7810,"close":8330,"volume":299226,"rsi_14":71.89,"sma_20":7702.0,"sma_60":7876.5,"sma_120":8298.0},{"date":"2026-02-25","open":8610,"high":8690,"low":8350,"close":8460,"volume":154745,"rsi_14":82.02,"sma_20":7739.0,"sma_60":7880.67,"sma_120":8285.0},{"date":"2026-02-26","open":8440,"high":8440,"low":7840,"close":8020,"volume":172055,"rsi_14":63.11,"sma_20":7741.5,"sma_60":7747.17,"sma_120":7937.58},{"date":"2026-02-27","open":8020,"high":8080,"low":7900,"close":7950,"volume":53429,"rsi_14":56.99,"sma_20":7760.5,"sma_60":7874.33,"sma_120":8255.58},{"date":"2026-03-03","open":7730,"high":8020,"low":7730,"close":7750,"volume":105697,"rsi_14":55.0,"sma_20":7769.5,"sma_60":7864.33,"sma_120":8240.92},{"date":"2026-03-04","open":7570,"high":7700,"low":6850,"close":6980,"volume":258189,"rsi_14":41.35,"sma_20":7741.0,"sma_60":7841.83,"sma_120":8223.67},{"date":"2026-03-05","open":7200,"high":7620,"low":7200,"close":7440,"volume":87191,"rsi_14":46.39,"sma_20":7737.0,"sma_60":7827.5,"sma_120":8210.83},{"date":"2026-03-06","open":7440,"high":7700,"low":7290,"close":7660,"volume":41193,"rsi_14":48.34,"sma_20":7754.0,"sma_60":7817.0,"sma_120":8200.67},{"date":"2026-03-09","open":7580,"high":7580,"low":7090,"close":7300,"volume":42435,"rsi_14":43.2,"sma_20":7745.0,"sma_60":7802.83,"sma_120":8186.58},{"date":"2026-03-10","open":7420,"high":7730,"low":7420,"close":7550,"volume":80166,"rsi_14":47.11,"sma_20":7738.5,"sma_60":7791.5,"sma_120":8175.25},{"date":"2026-03-11","open":7560,"high":8840,"low":7560,"close":8590,"volume":411727,"rsi_14":59.91,"sma_20":7790.5,"sma_60":7799.83,"sma_120":8172.25},{"date":"2026-03-12","open":8690,"high":9640,"low":8510,"close":9150,"volume":639533,"rsi_14":62.68,"sma_20":7876.0,"sma_60":7817.67,"sma_120":8172.67},{"date":"2026-03-13","open":9130,"high":9200,"low":8510,"close":9000,"volume":147457,"rsi_14":60.83,"sma_20":7943.5,"sma_60":7832.33,"sma_120":8170.92},{"date":"2026-03-16","open":9030,"high":9100,"low":8460,"close":8740,"volume":180292,"rsi_14":57.63,"sma_20":7992.5,"sma_60":7747.0,"sma_120":7922.0},{"date":"2026-03-17","open":8750,"high":8920,"low":8300,"close":8470,"volume":207982,"rsi_14":51.35,"sma_20":8028.0,"sma_60":7846.0,"sma_120":8160.17},{"date":"2026-03-18","open":8560,"high":8620,"low":8300,"close":8320,"volume":172756,"rsi_14":48.65,"sma_20":8056.0,"sma_60":7846.33,"sma_120":8152.17},{"date":"2026-03-19","open":8310,"high":8480,"low":8100,"close":8170,"volume":124944,"rsi_14":51.53,"sma_20":8080.5,"sma_60":7849.67,"sma_120":8142.67},{"date":"2026-03-20","open":8170,"high":8360,"low":8130,"close":8180,"volume":89696,"rsi_14":52.37,"sma_20":8094.5,"sma_60":7854.67,"sma_120":8134.0},{"date":"2026-03-23","open":8230,"high":8230,"low":7560,"close":7640,"volume":194224,"rsi_14":48.94,"sma_20":8081.5,"sma_60":7849.33,"sma_120":8121.0},{"date":"2026-03-24","open":7780,"high":7860,"low":7450,"close":7730,"volume":87743,"rsi_14":58.31,"sma_20":8071.5,"sma_60":7844.83,"sma_120":8109.25},{"date":"2026-03-25","open":7690,"high":7810,"low":7690,"close":7720,"volume":52197,"rsi_14":53.45,"sma_20":8041.0,"sma_60":7840.17,"sma_120":8098.17},{"date":"2026-03-26","open":7820,"high":7820,"low":7520,"close":7580,"volume":52772,"rsi_14":48.99,"sma_20":7997.0,"sma_60":7834.5,"sma_120":8087.33},{"date":"2026-03-27","open":7550,"high":7610,"low":7380,"close":7580,"volume":45758,"rsi_14":53.87,"sma_20":7975.0,"sma_60":7828.33,"sma_120":8076.75},{"date":"2026-03-30","open":7570,"high":7570,"low":7230,"close":7410,"volume":43770,"rsi_14":48.02,"sma_20":7948.0,"sma_60":7821.83,"sma_120":8064.17},{"date":"2026-03-31","open":7410,"high":7430,"low":7210,"close":7250,"volume":35853,"rsi_14":24.81,"sma_20":7923.0,"sma_60":7811.33,"sma_120":8051.75},{"date":"2026-04-01","open":7310,"high":7530,"low":7310,"close":7480,"volume":39303,"rsi_14":14.16,"sma_20":7948.0,"sma_60":7804.33,"sma_120":8040.42},{"date":"2026-04-02","open":7500,"high":7540,"low":7120,"close":7290,"volume":96694,"rsi_14":13.92,"sma_20":7940.5,"sma_60":7789.67,"sma_120":8027.92},{"date":"2026-04-03","open":7280,"high":7360,"low":7240,"close":7310,"volume":38642,"rsi_14":16.43,"sma_20":7923.0,"sma_60":7778.67,"sma_120":8015.58},{"date":"2026-04-06","open":7260,"high":7410,"low":7260,"close":7320,"volume":22430,"rsi_14":19.25,"sma_20":7924.0,"sma_60":7762.67,"sma_120":8003.33},{"date":"2026-04-07","open":7320,"high":7400,"low":7150,"close":7300,"volume":31490,"rsi_14":20.69,"sma_20":7911.5,"sma_60":7754.33,"sma_120":7989.17},{"date":"2026-04-08","open":7400,"high":7410,"low":7240,"close":7350,"volume":57597,"rsi_14":25.0,"sma_20":7849.5,"sma_60":7749.83,"sma_120":7975.5},{"date":"2026-04-09","open":7360,"high":7370,"low":7170,"close":7320,"volume":54266,"rsi_14":24.1,"sma_20":7758.0,"sma_60":7744.67,"sma_120":7961.42},{"date":"2026-04-10","open":7340,"high":7490,"low":7290,"close":7490,"volume":41698,"rsi_14":44.19,"sma_20":7682.5,"sma_60":7741.83,"sma_120":7948.83},{"date":"2026-04-13","open":7430,"high":7480,"low":7360,"close":7430,"volume":22231,"rsi_14":38.1,"sma_20":7617.0,"sma_60":7736.0,"sma_120":7936.58},{"date":"2026-04-14","open":7460,"high":7650,"low":7460,"close":7650,"volume":61322,"rsi_14":47.62,"sma_20":7576.0,"sma_60":7734.33,"sma_120":7927.92},{"date":"2026-04-15","open":7690,"high":7800,"low":7610,"close":7770,"volume":72681,"rsi_14":56.55,"sma_20":7548.5,"sma_60":7736.33,"sma_120":7922.75},{"date":"2026-04-16","open":7760,"high":7850,"low":7680,"close":7800,"volume":68587,"rsi_14":57.43,"sma_20":7530.0,"sma_60":7739.67,"sma_120":7920.42},{"date":"2026-04-17","open":7730,"high":7840,"low":7710,"close":7800,"volume":66216,"rsi_14":64.89,"sma_20":7511.0,"sma_60":7744.17,"sma_120":7913.92},{"date":"2026-04-20","open":7830,"high":7830,"low":7680,"close":7780,"volume":69974,"rsi_14":72.65,"sma_20":7518.0,"sma_60":7747.5,"sma_120":7908.5},{"date":"2026-04-21","open":7800,"high":7800,"low":7610,"close":7660,"volume":68247,"rsi_14":58.49,"sma_20":7514.5,"sma_60":7750.33,"sma_120":7903.0},{"date":"2026-04-22","open":7690,"high":7690,"low":7440,"close":7540,"volume":51401,"rsi_14":62.63,"sma_20":7505.5,"sma_60":7749.5,"sma_120":7895.42},{"date":"2026-04-23","open":7530,"high":7650,"low":7360,"close":7530,"volume":44556,"rsi_14":61.22,"sma_20":7503.0,"sma_60":7746.33,"sma_120":7886.5},{"date":"2026-04-24","open":7490,"high":7750,"low":7470,"close":7670,"volume":68502,"rsi_14":65.77,"sma_20":7507.5,"sma_60":7744.17,"sma_120":7878.83},{"date":"2026-04-27","open":7620,"high":7760,"low":7620,"close":7740,"volume":64909,"rsi_14":68.97,"sma_20":7524.0,"sma_60":7744.17,"sma_120":7874.0},{"date":"2026-04-28","open":7740,"high":7780,"low":7630,"close":7720,"volume":30627,"rsi_14":66.37,"sma_20":7547.5,"sma_60":7746.67,"sma_120":7870.25},{"date":"2026-04-29","open":7720,"high":7800,"low":7640,"close":7800,"volume":47162,"rsi_14":70.34,"sma_20":7563.5,"sma_60":7750.83,"sma_120":7771.5},{"date":"2026-04-30","open":7800,"high":7840,"low":7650,"close":7700,"volume":36166,"rsi_14":53.01,"sma_20":7664.5,"sma_60":7503.67,"sma_120":7789.25},{"date":"2026-05-04","open":7800,"high":7820,"low":7560,"close":7650,"volume":89667,"rsi_14":60.0,"sma_20":7601.0,"sma_60":7759.33,"sma_120":7863.0},{"date":"2026-05-06","open":7670,"high":7670,"low":7250,"close":7330,"volume":116327,"rsi_14":36.67,"sma_20":7601.5,"sma_60":7756.83,"sma_120":7859.0},{"date":"2026-05-07","open":7330,"high":7340,"low":7150,"close":7210,"volume":73358,"rsi_14":26.67,"sma_20":7597.0,"sma_60":7749.0,"sma_120":7854.58},{"date":"2026-05-08","open":7210,"high":7290,"low":7160,"close":7270,"volume":52917,"rsi_14":28.46,"sma_20":7593.0,"sma_60":7744.33,"sma_120":7847.5},{"date":"2026-05-11","open":7270,"high":7270,"low":7000,"close":7080,"volume":136730,"rsi_14":24.65,"sma_20":7581.0,"sma_60":7738.33,"sma_120":7838.17},{"date":"2026-05-12","open":7150,"high":7150,"low":6850,"close":6890,"volume":95860,"rsi_14":22.01,"sma_20":7551.0,"sma_60":7725.67,"sma_120":7827.33},{"date":"2026-05-13","open":6810,"high":7050,"low":6800,"close":6930,"volume":60990,"rsi_14":25.83,"sma_20":7526.0,"sma_60":7711.83,"sma_120":7812.83},{"date":"2026-05-14","open":6930,"high":7060,"low":6800,"close":6940,"volume":87635,"rsi_14":28.57,"sma_20":7490.5,"sma_60":7698.17,"sma_120":7799.5},{"date":"2026-05-15","open":6960,"high":6960,"low":6530,"close":6610,"volume":305411,"rsi_14":23.26,"sma_20":7432.5,"sma_60":7679.0,"sma_120":7785.17},{"date":"2026-05-18","open":6610,"high":6610,"low":6270,"close":6370,"volume":101769,"rsi_14":14.29,"sma_20":7361.0,"sma_60":7657.17,"sma_120":7771.83},{"date":"2026-05-19","open":6310,"high":6450,"low":5890,"close":6190,"volume":209120,"rsi_14":9.84,"sma_20":7280.5,"sma_60":7628.67,"sma_120":7756.75},{"date":"2026-05-20","open":6250,"high":6250,"low":5860,"close":5950,"volume":80712,"rsi_14":8.84,"sma_20":7189.0,"sma_60":7596.17,"sma_120":7737.08},{"date":"2026-05-21","open":6060,"high":6170,"low":5880,"close":5900,"volume":116739,"rsi_14":5.19,"sma_20":7101.0,"sma_60":7562.33,"sma_120":7718.67},{"date":"2026-05-22","open":5890,"high":6120,"low":5890,"close":6100,"volume":47449,"rsi_14":13.96,"sma_20":7029.0,"sma_60":7525.17,"sma_120":7700.83},{"date":"2026-05-26","open":6140,"high":6190,"low":5970,"close":6050,"volume":58929,"rsi_14":13.96,"sma_20":6955.0,"sma_60":7485.0,"sma_120":7682.83},{"date":"2026-05-27","open":5990,"high":6020,"low":5690,"close":5790,"volume":116399,"rsi_14":14.35,"sma_20":6861.0,"sma_60":7447.83,"sma_120":7662.75},{"date":"2026-05-28","open":5900,"high":5920,"low":5500,"close":5600,"volume":46793,"rsi_14":13.9,"sma_20":6754.0,"sma_60":7408.67,"sma_120":7641.5},{"date":"2026-05-29","open":5600,"high":5930,"low":5400,"close":5430,"volume":61969,"rsi_14":10.68,"sma_20":6639.5,"sma_60":7370.0,"sma_120":7617.17},{"date":"2026-06-01","open":5440,"high":5590,"low":5100,"close":5210,"volume":68156,"rsi_14":10.55,"sma_20":6510.0,"sma_60":7340.5,"sma_120":7591.17},{"date":"2026-06-02","open":5240,"high":5290,"low":5020,"close":5210,"volume":64580,"rsi_14":11.47,"sma_20":6385.5,"sma_60":7303.33,"sma_120":7565.42},{"date":"2026-06-04","open":5120,"high":5290,"low":5110,"close":5200,"volume":19898,"rsi_14":9.77,"sma_20":6263.0,"sma_60":7262.33,"sma_120":7539.67},{"date":"2026-06-05","open":5110,"high":5270,"low":5040,"close":5140,"volume":58602,"rsi_14":9.09,"sma_20":6153.5,"sma_60":7226.33,"sma_120":7514.58},{"date":"2026-06-08","open":4890,"high":5290,"low":4750,"close":4750,"volume":69213,"rsi_14":8.85,"sma_20":6030.5,"sma_60":7179.67,"sma_120":7485.58},{"date":"2026-06-09","open":4795,"high":5150,"low":4720,"close":5030,"volume":65086,"rsi_14":20.87,"sma_20":5918.5,"sma_60":7120.33,"sma_120":7460.08},{"date":"2026-06-10","open":4990,"high":5190,"low":4885,"close":5000,"volume":31921,"rsi_14":22.33,"sma_20":5814.5,"sma_60":7051.17,"sma_120":7434.42},{"date":"2026-06-11","open":4950,"high":5080,"low":4850,"close":5030,"volume":43710,"rsi_14":26.29,"sma_20":5721.5,"sma_60":6985.0,"sma_120":7408.67},{"date":"2026-06-12","open":5100,"high":5310,"low":5100,"close":5200,"volume":36765,"rsi_14":33.01,"sma_20":5635.0,"sma_60":6926.0,"sma_120":7384.25},{"date":"2026-06-15","open":5260,"high":5390,"low":5140,"close":5140,"volume":27940,"rsi_14":25.0,"sma_20":5545.0,"sma_60":6870.5,"sma_120":7358.25},{"date":"2026-06-16","open":5150,"high":5290,"low":5090,"close":5150,"volume":19588,"rsi_14":26.06,"sma_20":5472.0,"sma_60":6817.67,"sma_120":7332.0},{"date":"2026-06-17","open":5150,"high":5350,"low":5100,"close":5190,"volume":91857,"rsi_14":52.48,"sma_20":5159.0,"sma_60":6509.17,"sma_120":7168.75},{"date":"2026-06-18","open":5190,"high":5280,"low":4995,"close":5040,"volume":29377,"rsi_14":32.72,"sma_20":5355.5,"sma_60":6715.67,"sma_120":7285.17},{"date":"2026-06-19","open":5020,"high":5030,"low":4850,"close":4950,"volume":45168,"rsi_14":34.42,"sma_20":5305.5,"sma_60":6670.83,"sma_120":7260.08},{"date":"2026-06-22","open":4865,"high":5030,"low":4790,"close":4800,"volume":41766,"rsi_14":36.05,"sma_20":5250.5,"sma_60":6622.0,"sma_120":7233.42},{"date":"2026-06-23","open":4700,"high":4940,"low":4520,"close":4540,"volume":78497,"rsi_14":30.64,"sma_20":5172.5,"sma_60":6569.0,"sma_120":7204.58},{"date":"2026-06-24","open":4300,"high":4665,"low":4300,"close":4475,"volume":70267,"rsi_14":29.69,"sma_20":5093.75,"sma_60":6517.25,"sma_120":7175.88},{"date":"2026-06-25","open":4475,"high":4600,"low":4330,"close":4350,"volume":27956,"rsi_14":28.65,"sma_20":5021.75,"sma_60":6463.42,"sma_120":7145.88},{"date":"2026-06-26","open":4320,"high":4395,"low":4100,"close":4190,"volume":57360,"rsi_14":32.72,"sma_20":4951.25,"sma_60":6409.75,"sma_120":7115.79},{"date":"2026-06-29","open":4190,"high":4735,"low":4190,"close":4705,"volume":67662,"rsi_14":41.24,"sma_20":4915.0,"sma_60":6367.33,"sma_120":7089.33},{"date":"2026-06-30","open":4705,"high":4735,"low":4480,"close":4575,"volume":21898,"rsi_14":39.13,"sma_20":4883.25,"sma_60":6318.92,"sma_120":7061.62},{"date":"2026-07-01","open":4500,"high":4840,"low":4480,"close":4650,"volume":19620,"rsi_14":40.5,"sma_20":4855.25,"sma_60":6274.92,"sma_120":7032.29},{"date":"2026-07-02","open":4585,"high":4745,"low":4510,"close":4655,"volume":23908,"rsi_14":35.15,"sma_20":4828.0,"sma_60":6230.67,"sma_120":7004.67},{"date":"2026-07-03","open":4700,"high":4725,"low":4440,"close":4685,"volume":29955,"rsi_14":37.4,"sma_20":4805.25,"sma_60":6186.75,"sma_120":6974.71},{"date":"2026-07-06","open":4710,"high":4800,"low":4665,"close":4755,"volume":14791,"rsi_14":39.41,"sma_20":4805.5,"sma_60":6144.33,"sma_120":6949.33},{"date":"2026-07-07","open":4755,"high":4875,"low":4720,"close":4755,"volume":28864,"rsi_14":38.08,"sma_20":4791.75,"sma_60":6101.08,"sma_120":6925.46},{"date":"2026-07-08","open":4755,"high":4940,"low":4400,"close":4765,"volume":38883,"rsi_14":41.84,"sma_20":4780.0,"sma_60":6058.5,"sma_120":6901.58},{"date":"2026-07-09","open":4755,"high":4800,"low":4625,"close":4735,"volume":10332,"rsi_14":43.38,"sma_20":4765.25,"sma_60":6012.58,"sma_120":6877.21},{"date":"2026-07-10","open":4735,"high":4865,"low":4735,"close":4800,"volume":7786,"rsi_14":50.0,"sma_20":4745.25,"sma_60":5968.75,"sma_120":6852.38},{"date":"2026-07-13","open":4800,"high":4865,"low":4575,"close":4660,"volume":20741,"rsi_14":54.23,"sma_20":4721.25,"sma_60":5918.92,"sma_120":6826.62},{"date":"2026-07-14","open":4660,"high":4665,"low":4500,"close":4610,"volume":82227,"rsi_14":54.8,"sma_20":4694.25,"sma_60":5866.25,"sma_120":6801.29},{"date":"2026-07-15","open":4615,"high":4740,"low":4615,"close":4725,"volume":11482,"rsi_14":63.44,"sma_20":4671.0,"sma_60":5815.0,"sma_120":6777.33},{"date":"2026-07-16","open":4705,"high":4800,"low":4650,"close":4690,"volume":8417,"rsi_14":69.69,"sma_20":4653.5,"sma_60":5763.17,"sma_120":6753.67},{"date":"2026-07-20","open":4655,"high":4690,"low":4500,"close":4520,"volume":32904,"rsi_14":40.0,"sma_20":4632.0,"sma_60":5708.83,"sma_120":6728.17},{"date":"2026-07-21","open":4485,"high":4570,"low":4310,"close":4490,"volume":15696,"rsi_14":44.85,"sma_20":4616.5,"sma_60":5656.0,"sma_120":6703.17},{"date":"2026-07-22","open":4490,"high":4645,"low":4490,"close":4555,"volume":20557,"rsi_14":44.17,"sma_20":4617.25,"sma_60":5606.25,"sma_120":6677.88},{"date":"2026-07-23","open":4510,"high":4700,"low":4510,"close":4690,"volume":99264,"rsi_14":51.85,"sma_20":4628.0,"sma_60":5558.92,"sma_120":6652.62},{"date":"2026-07-24","open":4700,"high":4745,"low":4560,"close":4640,"volume":8241,"rsi_14":47.67,"sma_20":4642.5,"sma_60":5508.42,"sma_120":6626.29},{"date":"2026-07-27","open":4640,"high":4835,"low":4540,"close":4620,"volume":36755,"rsi_14":42.62,"sma_20":4664.0,"sma_60":5456.42,"sma_120":6600.29},{"date":"2026-07-28","open":4585,"high":4665,"low":4310,"close":4400,"volume":31675,"rsi_14":34.36,"sma_20":4648.75,"sma_60":5401.08,"sma_120":6573.88},{"date":"2026-07-29","open":4370,"high":4535,"low":3940,"close":4165,"volume":98386,"rsi_14":27.94,"sma_20":4628.25,"sma_60":5340.5,"sma_120":6545.67},{"date":"2026-07-30","open":3800,"high":4310,"low":3800,"close":4190,"volume":34025,"rsi_14":29.89,"sma_20":4605.25,"sma_60":5282.0,"sma_120":6517.92},{"date":"2026-07-31","open":4200,"high":4385,"low":4200,"close":4340,"volume":14605,"rsi_14":34.03,"sma_20":4589.5,"sma_60":5226.83,"sma_120":6493.08},{"date":"2026-08-03","open":4340,"high":4425,"low":4295,"close":4355,"volume":15967,"rsi_14":38.4,"sma_20":4573.0,"sma_60":5177.25,"sma_120":6467.04},{"date":"2026-08-04","open":4360,"high":4580,"low":4355,"close":4575,"volume":17202,"rsi_14":48.82,"sma_20":4564.0,"sma_60":5133.33,"sma_120":6441.17},{"date":"2026-08-05","open":4605,"high":4750,"low":4605,"close":4695,"volume":23692,"rsi_14":48.99,"sma_20":4561.0,"sma_60":5090.42,"sma_120":6417.38},{"date":"2026-08-06","open":4695,"high":4820,"low":4600,"close":4770,"volume":35802,"rsi_14":52.61,"sma_20":4561.25,"sma_60":5051.92,"sma_120":6395.12},{"date":"2026-08-07","open":4780,"high":4930,"low":4760,"close":4880,"volume":28744,"rsi_14":62.24,"sma_20":4568.5,"sma_60":5018.42,"sma_120":6372.04},{"date":"2026-08-10","open":4945,"high":4995,"low":4825,"close":4985,"volume":29282,"rsi_14":66.02,"sma_20":4577.75,"sma_60":4986.0,"sma_120":6348.92},{"date":"2026-08-11","open":4985,"high":5090,"low":4895,"close":5050,"volume":23907,"rsi_14":66.02,"sma_20":4597.25,"sma_60":4954.5,"sma_120":6326.33},{"date":"2026-08-12","open":5080,"high":5090,"low":4980,"close":5080,"volume":15688,"rsi_14":63.54,"sma_20":4620.75,"sma_60":4929.0,"sma_120":6304.0},{"date":"2026-08-13","open":5080,"high":5100,"low":4980,"close":5060,"volume":17456,"rsi_14":64.89,"sma_20":4637.5,"sma_60":4907.17,"sma_120":6282.17},{"date":"2026-08-14","open":5090,"high":5630,"low":5010,"close":5570,"volume":167128,"rsi_14":75.0,"sma_20":4681.5,"sma_60":4896.83,"sma_120":6262.75},{"date":"2026-08-18","open":5600,"high":5770,"low":5450,"close":5580,"volume":77079,"rsi_14":84.91,"sma_20":4734.5,"sma_60":4890.67,"sma_120":6243.42},{"date":"2026-08-19","open":5510,"high":5530,"low":5150,"close":5470,"volume":23101,"rsi_14":91.69,"sma_20":4783.5,"sma_60":4883.5,"sma_120":6222.92},{"date":"2026-08-20","open":5490,"high":5530,"low":5390,"close":5460,"volume":26000,"rsi_14":90.97,"sma_20":4828.75,"sma_60":4872.83,"sma_120":6199.0},{"date":"2026-08-21","open":5400,"high":5450,"low":5290,"close":5450,"volume":32318,"rsi_14":89.36,"sma_20":4866.75,"sma_60":4862.83,"sma_120":6173.92},{"date":"2026-08-24","open":5460,"high":5600,"low":5360,"close":5520,"volume":17606,"rsi_14":89.76,"sma_20":4910.75,"sma_60":4858.33,"sma_120":6153.08},{"date":"2026-08-25","open":5500,"high":5660,"low":5410,"close":5620,"volume":22555,"rsi_14":88.85,"sma_20":4960.75,"sma_60":4858.67,"sma_120":6133.67},{"date":"2026-08-26","open":5560,"high":5690,"low":5500,"close":5670,"volume":18173,"rsi_14":88.24,"sma_20":5024.25,"sma_60":4862.67,"sma_120":6116.33},{"date":"2026-08-27","open":5670,"high":5770,"low":5620,"close":5690,"volume":28375,"rsi_14":87.7,"sma_20":5100.5,"sma_60":4870.67,"sma_120":6105.58},{"date":"2026-08-28","open":5650,"high":5950,"low":5650,"close":5900,"volume":63783,"rsi_14":88.64,"sma_20":5186.0,"sma_60":4882.17,"sma_120":6092.75},{"date":"2026-08-31","open":5840,"high":6100,"low":5810,"close":6070,"volume":51922,"rsi_14":89.17,"sma_20":5272.5,"sma_60":4896.67,"sma_120":6079.5},{"date":"2026-09-01","open":6080,"high":6340,"low":6010,"close":6260,"volume":77298,"rsi_14":90.07,"sma_20":5367.75,"sma_60":4915.33,"sma_120":6070.83},{"date":"2026-09-02","open":6250,"high":6740,"low":6140,"close":6410,"volume":125190,"rsi_14":90.8,"sma_20":5459.5,"sma_60":4943.0,"sma_120":6061.33},{"date":"2026-09-03","open":6410,"high":6450,"low":6150,"close":6170,"volume":64395,"rsi_14":80.0,"sma_20":5533.25,"sma_60":4962.0,"sma_120":6041.17},{"date":"2026-09-04","open":6130,"high":6340,"low":6130,"close":6320,"volume":30562,"rsi_14":75.17,"sma_20":5610.75,"sma_60":4984.0,"sma_120":6017.58},{"date":"2026-09-07","open":6440,"high":6700,"low":6400,"close":6570,"volume":34655,"rsi_14":78.61,"sma_20":5695.25,"sma_60":5009.67,"sma_120":5997.33},{"date":"2026-09-08","open":6670,"high":6870,"low":6490,"close":6660,"volume":62197,"rsi_14":84.8,"sma_20":5779.0,"sma_60":5034.0,"sma_120":5980.0},{"date":"2026-09-09","open":6660,"high":6770,"low":6400,"close":6660,"volume":62420,"rsi_14":85.29,"sma_20":5859.5,"sma_60":5059.33,"sma_120":5964.92},{"date":"2026-09-10","open":6660,"high":6660,"low":6380,"close":6510,"volume":25931,"rsi_14":78.8,"sma_20":5931.0,"sma_60":5082.0,"sma_120":5949.83},{"date":"2026-09-11","open":6460,"high":6460,"low":6260,"close":6400,"volume":18917,"rsi_14":73.4,"sma_20":5998.0,"sma_60":5102.17,"sma_120":5935.08},{"date":"2026-09-14","open":6400,"high":6750,"low":6230,"close":6450,"volume":24070,"rsi_14":72.68,"sma_20":6042.0,"sma_60":5125.67,"sma_120":5920.67},{"date":"2026-09-15","open":6410,"high":6450,"low":6240,"close":6380,"volume":28518,"rsi_14":69.19,"sma_20":6082.0,"sma_60":5149.5,"sma_120":5910.17},{"date":"2026-09-16","open":6350,"high":6530,"low":6120,"close":6460,"volume":29916,"rsi_14":70.16,"sma_20":6131.5,"sma_60":5177.17,"sma_120":5899.58},{"date":"2026-09-17","open":6460,"high":6590,"low":6340,"close":6520,"volume":15308,"rsi_14":67.61,"sma_20":6184.5,"sma_60":5210.17,"sma_120":5889.58},{"date":"2026-09-18","open":6450,"high":6760,"low":6410,"close":6570,"volume":26577,"rsi_14":65.24,"sma_20":6240.5,"sma_60":5245.08,"sma_120":5881.17},{"date":"2026-09-21","open":6570,"high":6800,"low":6460,"close":6600,"volume":51502,"rsi_14":61.22,"sma_20":6294.0,"sma_60":5282.42,"sma_120":5872.92},{"date":"2026-09-22","open":6670,"high":6800,"low":6550,"close":6700,"volume":35263,"rsi_14":60.14,"sma_20":6348.0,"sma_60":5324.25,"sma_120":5867.0},{"date":"2026-09-23","open":6700,"high":7170,"low":6530,"close":7080,"volume":125302,"rsi_14":78.98,"sma_20":6418.5,"sma_60":5363.83,"sma_120":5865.58},{"date":"2026-09-28","open":7140,"high":7290,"low":6950,"close":7080,"volume":106621,"rsi_14":76.76,"sma_20":6488.5,"sma_60":5405.75,"sma_120":5862.33},{"date":"2026-09-29","open":7030,"high":7310,"low":6950,"close":7150,"volume":56473,"rsi_14":73.39,"sma_20":6551.0,"sma_60":5447.42,"sma_120":5861.17},{"date":"2026-09-30","open":7220,"high":7330,"low":6880,"close":7040,"volume":55735,"rsi_14":65.08,"sma_20":6599.5,"sma_60":5487.17,"sma_120":5858.92},{"date":"2026-10-01","open":7000,"high":7270,"low":6910,"close":7080,"volume":45651,"rsi_14":66.15,"sma_20":6640.5,"sma_60":5527.08,"sma_120":5856.92},{"date":"2026-10-02","open":7220,"high":7290,"low":7030,"close":7240,"volume":42978,"rsi_14":77.69,"sma_20":6681.5,"sma_60":5568.33,"sma_120":5856.33},{"date":"2026-10-06","open":7230,"high":7780,"low":7200,"close":7240,"volume":191598,"rsi_14":85.0,"sma_20":6735.0,"sma_60":5609.75,"sma_120":5855.42},{"date":"2026-10-07","open":7300,"high":7490,"low":7200,"close":7450,"volume":50913,"rsi_14":86.76,"sma_20":6791.5,"sma_60":5654.5,"sma_120":5856.5},{"date":"2026-10-08","open":7450,"high":8410,"low":7350,"close":8200,"volume":506644,"rsi_14":94.61,"sma_20":6873.0,"sma_60":5712.25,"sma_120":5862.42},{"date":"2026-10-12","open":8260,"high":8400,"low":7620,"close":8070,"volume":176653,"rsi_14":88.52,"sma_20":6944.0,"sma_60":5766.92,"sma_120":5867.83},{"date":"2026-10-13","open":7950,"high":8730,"low":7900,"close":8580,"volume":228117,"rsi_14":90.55,"sma_20":7040.0,"sma_60":5832.25,"sma_120":5875.58},{"date":"2026-10-14","open":8600,"high":9150,"low":8370,"close":8730,"volume":243915,"rsi_14":90.91,"sma_20":7151.0,"sma_60":5900.92,"sma_120":5883.58},{"date":"2026-10-15","open":8690,"high":8830,"low":8050,"close":8380,"volume":153023,"rsi_14":80.07,"sma_20":7250.0,"sma_60":5961.83,"sma_120":5888.42},{"date":"2026-10-16","open":8230,"high":8910,"low":8230,"close":8550,"volume":104942,"rsi_14":80.53,"sma_20":7355.0,"sma_60":6026.17,"sma_120":5894.67},{"date":"2026-10-19","open":8650,"high":9280,"low":8570,"close":9080,"volume":152198,"rsi_14":81.45,"sma_20":7490.0,"sma_60":6102.17,"sma_120":5905.5},{"date":"2026-10-20","open":9070,"high":9140,"low":8840,"close":9030,"volume":78976,"rsi_14":80.19,"sma_20":7618.5,"sma_60":6177.83,"sma_120":5916.92},{"date":"2026-10-21","open":9070,"high":9430,"low":8780,"close":8850,"volume":87015,"rsi_14":75.45,"sma_20":7735.0,"sma_60":6249.42,"sma_120":5927.83},{"date":"2026-10-22","open":8790,"high":9190,"low":8500,"close":8780,"volume":156479,"rsi_14":76.36,"sma_20":7845.5,"sma_60":6317.58,"sma_120":5938.25},{"date":"2026-10-23","open":8710,"high":8980,"low":8550,"close":8810,"volume":170079}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.79,"ttm_eps":null,"close":9210.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.77,"ttm_eps":null,"close":8720.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.67,"ttm_eps":null,"close":7640.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.91,"ttm_eps":null,"close":10340.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.08,"ttm_eps":null,"close":12400.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":26.24,"pbr":0.76,"ttm_eps":null,"close":8790.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.29,"pbr":0.67,"ttm_eps":null,"close":7900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.79,"pbr":0.61,"ttm_eps":null,"close":7250.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.81,"pbr":0.37,"ttm_eps":null,"close":4575.0}],"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":"대원미디어","phase":"above-fold","symbol_resolved":true}