{"status":"ok","report":{"price_analysis":{"current":12660.0,"change_1d":-1.8,"change_7d":-8.9,"change_30d":14.3,"high_30d":17430.0,"low_30d":10560.0,"position_in_range":31.0,"support":11247.0,"resistance":16743.0},"summary":"에프엔에스테크(083500)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1051.50억. 현재가 12,660원, 전일 대비 -1.8%, 30일 +14.3%. PER 10.2배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7536.00, 기관 순매도 2.35만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.2배입니다. ROE 3.7%입니다. 시가총액 1051.50억. 매출 576.90억, 영업이익 119.59억.","grade":"C","comment":"PER 10.22배, ROE 3.71%","per":10.22,"pbr":1.12,"roe":3.71,"eps":1238.35,"revenue":57689540302.0,"operating_income":11959177219.0,"net_income":10900266034.0,"market_cap":105149997420,"profit_margin":18.89,"roa":2.68,"operating_margin":20.73,"gross_margin":38.58,"debt_ratio":0.3818456642166351,"total_assets":130271644822.0,"total_equity":94273657468.0,"total_debt":35997987354.0,"dividend_yield":1.68,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 45.7로 중립 구간입니다. MACD(257.26)가 시그널선(509.42)을 하회합니다(데드크로스). SMA20 13806, SMA60 12438 — 혼조세입니다. 볼린저밴드 11310~16303 (현재 위치 27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 46","rsi_14":45.68880079286422,"macd":257.2630589480432,"macd_signal":509.41863862928176,"sma_20":13806.5,"sma_60":12438.0,"bb_upper":16303.196016738922,"bb_lower":11309.803983261078,"atr_14":1297.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -7536.00, 기관 순매수 -2.35만. 30일 누적: 외국인 -5.80만, 기관 -5.13만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-7536.0,"institutional_flow":-23464.0,"data":[{"date":"2026-10-22","foreign_net":946.0,"institution_net":-8146.0,"retail_net":7200.0},{"date":"2026-10-21","foreign_net":2695.0,"institution_net":-8146.0,"retail_net":5451.0},{"date":"2026-10-20","foreign_net":3121.0,"institution_net":-7273.0,"retail_net":4152.0},{"date":"2026-10-19","foreign_net":-4472.0,"institution_net":-2.0,"retail_net":4474.0},{"date":"2026-10-16","foreign_net":-9826.0,"institution_net":103.0,"retail_net":9723.0},{"date":"2026-10-15","foreign_net":-38329.0,"institution_net":0.0,"retail_net":38329.0},{"date":"2026-10-14","foreign_net":-20802.0,"institution_net":-3.0,"retail_net":20805.0},{"date":"2026-10-13","foreign_net":14983.0,"institution_net":-477.0,"retail_net":-14506.0},{"date":"2026-10-12","foreign_net":-27075.0,"institution_net":-147.0,"retail_net":27222.0},{"date":"2026-10-08","foreign_net":64617.0,"institution_net":-300.0,"retail_net":-64317.0},{"date":"2026-10-07","foreign_net":-6560.0,"institution_net":-5104.0,"retail_net":11664.0},{"date":"2026-10-06","foreign_net":680.0,"institution_net":-2543.0,"retail_net":1863.0},{"date":"2026-10-02","foreign_net":-12034.0,"institution_net":-1.0,"retail_net":12035.0},{"date":"2026-10-01","foreign_net":12622.0,"institution_net":5267.0,"retail_net":-17889.0},{"date":"2026-09-30","foreign_net":-16542.0,"institution_net":-1616.0,"retail_net":18158.0},{"date":"2026-09-29","foreign_net":-13083.0,"institution_net":5153.0,"retail_net":7930.0},{"date":"2026-09-28","foreign_net":17069.0,"institution_net":13694.0,"retail_net":-30763.0},{"date":"2026-09-23","foreign_net":1453.0,"institution_net":778.0,"retail_net":-2231.0},{"date":"2026-09-22","foreign_net":-17585.0,"institution_net":-204.0,"retail_net":17789.0},{"date":"2026-09-21","foreign_net":-4099.0,"institution_net":-709.0,"retail_net":4808.0},{"date":"2026-09-18","foreign_net":-6777.0,"institution_net":-59.0,"retail_net":6836.0},{"date":"2026-09-17","foreign_net":4358.0,"institution_net":369.0,"retail_net":-4727.0},{"date":"2026-09-16","foreign_net":-299.0,"institution_net":181.0,"retail_net":118.0},{"date":"2026-09-15","foreign_net":1462.0,"institution_net":-1420.0,"retail_net":-42.0},{"date":"2026-09-14","foreign_net":2472.0,"institution_net":-9990.0,"retail_net":7518.0},{"date":"2026-09-11","foreign_net":867.0,"institution_net":-229.0,"retail_net":-638.0},{"date":"2026-09-10","foreign_net":-15975.0,"institution_net":-149.0,"retail_net":16124.0},{"date":"2026-09-09","foreign_net":-2297.0,"institution_net":-269.0,"retail_net":2566.0},{"date":"2026-09-08","foreign_net":-16886.0,"institution_net":60.0,"retail_net":16826.0},{"date":"2026-09-07","foreign_net":27297.0,"institution_net":-30160.0,"retail_net":2863.0}],"periods":{"d1":{"foreign_net":946.0,"institution_net":-8146.0,"retail_net":7200.0},"d3":{"foreign_net":6762.0,"institution_net":-23565.0,"retail_net":16803.0},"d7":{"foreign_net":-66667.0,"institution_net":-23467.0,"retail_net":90134.0},"d14":{"foreign_net":-19434.0,"institution_net":-26772.0,"retail_net":46206.0},"d30":{"foreign_net":-57999.0,"institution_net":-51342.0,"retail_net":109341.0}}},"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 10.22x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 +8.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.5,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.4,"unit":"%","percentile":60,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":20.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 46","metrics":[{"name":"RSI (14)","value":45.7,"unit":"","percentile":46,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":14.3,"unit":"%","percentile":70,"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":"B","percentile":79,"summary":"유동비율 2.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.02,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":42.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.18,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.22x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.5%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 46"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"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":38.58,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":20.73,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":18.89,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.22,"current_pbr":1.12,"per_5y_high":18.94,"per_5y_low":4.52,"per_5y_avg":10.07,"per_percentile":55.6,"pbr_5y_high":3.09,"pbr_5y_low":1.44,"pbr_5y_avg":2.2,"pbr_percentile":0.0,"per_5y_median":8.58,"pbr_5y_median":2.28,"history":[{"quarter":"2024-Q2","per":18.94,"pbr":3.09},{"quarter":"2024-Q3","per":7.96,"pbr":1.93},{"quarter":"2024-Q4","per":4.52,"pbr":1.44},{"quarter":"2025-Q1","per":4.69,"pbr":1.65},{"quarter":"2025-Q2","per":6.72,"pbr":1.98},{"quarter":"2025-Q3","per":8.58,"pbr":2.28},{"quarter":"2025-Q4","per":13.51,"pbr":2.36},{"quarter":"2026-Q1","per":12.38,"pbr":2.58},{"quarter":"2026-Q2","per":13.31,"pbr":2.5},{"quarter":"현재","per":10.22,"pbr":1.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":15341.043,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":10087.7832,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7828.9141,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8892.9434,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":11177.1904,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":13783.5742,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":14470.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":15880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16480.0,"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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.94,"eps":810.02,"close":15341.04,"source":"reported"},{"date":"2024-07","per":14.25,"eps":810.02,"close":11543.85,"source":"reported"},{"date":"2024-08","per":13.02,"eps":810.02,"close":10544.59,"source":"reported"},{"date":"2024-09","per":7.96,"eps":1267.89,"close":10087.78,"source":"reported"},{"date":"2024-10","per":7.05,"eps":1267.89,"close":8936.25,"source":"reported"},{"date":"2024-11","per":6.52,"eps":1267.89,"close":8260.56,"source":"reported"},{"date":"2024-12","per":4.52,"eps":1730.89,"close":7828.91,"source":"reported"},{"date":"2025-01","per":5.94,"eps":1730.89,"close":10288.87,"source":"reported"},{"date":"2025-02","per":5.71,"eps":1730.89,"close":9878.88,"source":"reported"},{"date":"2025-03","per":4.69,"eps":1894.42,"close":8892.94,"source":"reported"},{"date":"2025-04","per":4.63,"eps":1894.42,"close":8775.8,"source":"reported"},{"date":"2025-05","per":4.6,"eps":1894.42,"close":8707.47,"source":"reported"},{"date":"2025-06","per":6.72,"eps":1662.21,"close":11177.19,"source":"reported"},{"date":"2025-07","per":8.18,"eps":1662.21,"close":13598.1,"source":"reported"},{"date":"2025-08","per":7.5,"eps":1662.21,"close":12465.74,"source":"reported"},{"date":"2025-09","per":8.58,"eps":1606.02,"close":13783.57,"source":"reported"},{"date":"2025-10","per":8.04,"eps":1606.02,"close":12905.02,"source":"reported"},{"date":"2025-11","per":10.06,"eps":1606.02,"close":16155.68,"source":"reported"},{"date":"2025-12","per":13.51,"eps":1071.35,"close":14470.0,"source":"reported"},{"date":"2026-01","per":15.31,"eps":1071.35,"close":16400.0,"source":"reported"},{"date":"2026-02","per":15.55,"eps":1071.35,"close":16660.0,"source":"reported"},{"date":"2026-03","per":12.38,"eps":1283.14,"close":15880.0,"source":"reported"},{"date":"2026-04","per":15.08,"eps":1283.14,"close":19350.0,"source":"reported"},{"date":"2026-05","per":14.96,"eps":1283.14,"close":19200.0,"source":"reported"},{"date":"2026-06","per":13.31,"eps":1238.35,"close":16480.0,"source":"reported"},{"date":"2026-07","per":9.04,"eps":1238.35,"close":11200.0,"source":"reported"},{"date":"2026-08","per":9.42,"eps":1238.35,"close":11660.0,"source":"reported"},{"date":"2026-09","per":11.11,"eps":1238.35,"close":13760.0,"source":"reported"},{"date":"2026-10","per":9.84,"eps":1238.35,"close":12180.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.88,"std":3.94,"upper_1sd":13.81,"lower_1sd":5.94,"current":9.84,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.68,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.68,"summary":"배당수익률 1.68%","metrics":[{"name":"배당수익률","value":1.68,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"10.2배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.7%"}],"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":"2026-10-23T21:05:54.267734+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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.037088361721691214,"dividend_yield":null,"eps":375.0,"revenue":14043472515.0,"operating_income":3759177219.0,"net_income":3496455509.0,"market_cap":null,"profit_margin":0.24897371396322343,"operating_margin":0.26768145948124855,"roa":0.026839727968257954,"gross_margin":0.38578882183257507,"total_equity":94273657468.0,"total_assets":130271644822.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.02,"pbr":1.87,"roe":0.03638453261725039,"dividend_yield":1.68,"eps":373.59,"revenue":12946067787.0,"operating_income":3500000000.0,"net_income":3203810525.0,"market_cap":174100000000.0,"profit_margin":0.247473640468433,"operating_margin":0.2713178294573643,"roa":0.025916329925848816,"gross_margin":0.4295476175850183,"total_equity":88054189364.0,"total_assets":123621304952.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010672958102909623,"dividend_yield":null,"eps":104.95,"revenue":13500000000.0,"operating_income":1500000000.0,"net_income":900000000.0,"market_cap":null,"profit_margin":0.06666666666666667,"operating_margin":0.1111111111111111,"roa":0.007662722972875859,"gross_margin":0.269167418,"total_equity":87501704869.0,"total_assets":121876000647.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03778894257084156,"dividend_yield":null,"eps":384.81,"revenue":17200000000.0,"operating_income":3200000000.0,"net_income":3300000000.0,"market_cap":null,"profit_margin":0.19186046511627908,"operating_margin":0.18604651162790697,"roa":0.027410692218521722,"gross_margin":0.27924144779069765,"total_equity":86370545243.0,"total_assets":119072205400.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04421739469498275,"dividend_yield":null,"eps":419.79,"revenue":29900000000.0,"operating_income":4500000000.0,"net_income":3600000000.0,"market_cap":null,"profit_margin":0.12040133779264214,"operating_margin":0.1505016722408027,"roa":0.03043779656071548,"gross_margin":0.20434546872909698,"total_equity":80822094713.0,"total_assets":117411339381.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01797115772617492,"dividend_yield":null,"eps":161.8,"revenue":13057011023.0,"operating_income":1177446313.0,"net_income":1387517485.0,"market_cap":null,"profit_margin":0.10626608820011563,"operating_margin":0.09017732396226989,"roa":0.011087095067993255,"gross_margin":0.2258839761109697,"total_equity":77208018879.0,"total_assets":125147072023.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07079673601136094,"dividend_yield":null,"eps":639.62,"revenue":37406540956.0,"operating_income":4893611618.0,"net_income":5485221836.0,"market_cap":null,"profit_margin":0.14663803965333425,"operating_margin":0.13082235066204553,"roa":0.04254938056746075,"gross_margin":0.1742273610828118,"total_equity":77478456565.0,"total_assets":128914258277.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04764171439362818,"dividend_yield":null,"eps":441.0,"revenue":32417331494.0,"operating_income":3820058379.0,"net_income":3551247028.0,"market_cap":null,"profit_margin":0.1095477901583999,"operating_margin":0.11784000110271384,"roa":0.024882081324997283,"gross_margin":0.15435361485340401,"total_equity":74540706043.0,"total_assets":142723069731.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07821568201959665,"dividend_yield":null,"eps":652.0,"revenue":13020844966.0,"operating_income":422914691.0,"net_income":5546192751.0,"market_cap":null,"profit_margin":0.4259472227403218,"operating_margin":0.03247981925169326,"roa":0.03875358251230978,"gross_margin":0.14731523130862229,"total_equity":70908961065.0,"total_assets":143114323669.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00022758569172557977,"dividend_yield":null,"eps":-1.73,"revenue":5637484478.0,"operating_income":-331201880.0,"net_income":-14850142.0,"market_cap":null,"profit_margin":-0.002634178782744668,"operating_margin":-0.058749940916467035,"roa":-0.0001135263523041368,"gross_margin":0.2633465574572532,"total_equity":65250771643.0,"total_assets":130807884677.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02324883056019942,"dividend_yield":null,"eps":176.62,"revenue":11155111557.0,"operating_income":2117905890.0,"net_income":1514675237.0,"market_cap":null,"profit_margin":0.13578306494384795,"operating_margin":0.18985967815543559,"roa":0.01394759029540565,"gross_margin":0.30421016227941966,"total_equity":65150598998.0,"total_assets":108597629047.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0022963808246643197,"dividend_yield":null,"eps":-16.87,"revenue":12982306611.0,"operating_income":65651941.0,"net_income":-144637510.0,"market_cap":null,"profit_margin":-0.011141125713164687,"operating_margin":0.005057032079674705,"roa":-0.0014699847335283309,"gross_margin":0.08229696794364211,"total_equity":62984984218.0,"total_assets":98393885801.0}],"current_price":12660.0,"change_pct":-1.78,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-02-27","close":17450.0},{"date":"2017-02-28","close":16650.0},{"date":"2017-03-02","close":14500.0},{"date":"2017-03-03","close":14450.0},{"date":"2017-03-06","close":13800.0},{"date":"2017-03-07","close":14200.0},{"date":"2017-03-08","close":14150.0},{"date":"2017-03-09","close":13300.0},{"date":"2017-03-10","close":13200.0},{"date":"2017-03-13","close":13300.0},{"date":"2017-03-14","close":13800.0},{"date":"2017-03-15","close":13800.0},{"date":"2017-03-16","close":13600.0},{"date":"2017-03-17","close":13300.0},{"date":"2017-03-20","close":13100.0},{"date":"2017-03-21","close":12950.0},{"date":"2017-03-22","close":12750.0},{"date":"2017-03-23","close":12950.0},{"date":"2017-03-24","close":13100.0},{"date":"2017-03-27","close":12900.0},{"date":"2017-03-28","close":12700.0},{"date":"2017-03-29","close":12250.0},{"date":"2017-03-30","close":12800.0},{"date":"2017-03-31","close":12500.0},{"date":"2017-04-03","close":12400.0},{"date":"2017-04-04","close":13000.0},{"date":"2017-04-05","close":13550.0},{"date":"2017-04-06","close":13550.0},{"date":"2017-04-07","close":13600.0},{"date":"2017-04-10","close":13050.0},{"date":"2017-04-11","close":12800.0},{"date":"2017-04-12","close":13200.0},{"date":"2017-04-13","close":13500.0},{"date":"2017-04-14","close":13050.0},{"date":"2017-04-17","close":13050.0},{"date":"2017-04-18","close":13600.0},{"date":"2017-04-19","close":14150.0},{"date":"2017-04-20","close":14100.0},{"date":"2017-04-21","close":14050.0},{"date":"2017-04-24","close":14000.0},{"date":"2017-04-25","close":14450.0},{"date":"2017-04-26","close":14400.0},{"date":"2017-04-27","close":14350.0},{"date":"2017-04-28","close":14300.0},{"date":"2017-05-02","close":13850.0},{"date":"2017-05-04","close":14100.0},{"date":"2017-05-08","close":14100.0},{"date":"2017-05-10","close":14450.0},{"date":"2017-05-11","close":14500.0},{"date":"2017-05-12","close":14400.0},{"date":"2017-05-15","close":13500.0},{"date":"2017-05-16","close":12600.0},{"date":"2017-05-17","close":12500.0},{"date":"2017-05-18","close":12800.0},{"date":"2017-05-19","close":12900.0},{"date":"2017-05-22","close":12700.0},{"date":"2017-05-23","close":12900.0},{"date":"2017-05-24","close":13000.0},{"date":"2017-05-25","close":13100.0},{"date":"2017-05-26","close":13000.0},{"date":"2017-05-29","close":12900.0},{"date":"2017-05-30","close":12950.0},{"date":"2017-05-31","close":12950.0},{"date":"2017-06-01","close":13800.0},{"date":"2017-06-02","close":13700.0},{"date":"2017-06-05","close":13750.0},{"date":"2017-06-07","close":13700.0},{"date":"2017-06-08","close":14500.0},{"date":"2017-06-09","close":14450.0},{"date":"2017-06-12","close":14100.0},{"date":"2017-06-13","close":15000.0},{"date":"2017-06-14","close":15000.0},{"date":"2017-06-15","close":15350.0},{"date":"2017-06-16","close":15250.0},{"date":"2017-06-19","close":15100.0},{"date":"2017-06-20","close":14450.0},{"date":"2017-06-21","close":14500.0},{"date":"2017-06-22","close":14800.0},{"date":"2017-06-23","close":14700.0},{"date":"2017-06-26","close":14450.0},{"date":"2017-06-27","close":14600.0},{"date":"2017-06-28","close":14850.0},{"date":"2017-06-29","close":15100.0},{"date":"2017-06-30","close":15000.0},{"date":"2017-07-03","close":14200.0},{"date":"2017-07-04","close":14200.0},{"date":"2017-07-05","close":14900.0},{"date":"2017-07-06","close":15150.0},{"date":"2017-07-07","close":15050.0},{"date":"2017-07-10","close":14650.0},{"date":"2017-07-11","close":16050.0},{"date":"2017-07-12","close":15750.0},{"date":"2017-07-13","close":15900.0},{"date":"2017-07-14","close":15000.0},{"date":"2017-07-17","close":15350.0},{"date":"2017-07-18","close":16400.0},{"date":"2017-07-19","close":16600.0},{"date":"2017-07-20","close":16700.0},{"date":"2017-07-21","close":16800.0},{"date":"2017-07-24","close":16450.0},{"date":"2017-07-25","close":15700.0},{"date":"2017-07-26","close":15150.0},{"date":"2017-07-27","close":14800.0},{"date":"2017-07-28","close":14250.0},{"date":"2017-07-31","close":14100.0},{"date":"2017-08-01","close":14000.0},{"date":"2017-08-02","close":14650.0},{"date":"2017-08-03","close":13500.0},{"date":"2017-08-04","close":13300.0},{"date":"2017-08-07","close":13250.0},{"date":"2017-08-08","close":13650.0},{"date":"2017-08-09","close":12950.0},{"date":"2017-08-10","close":12700.0},{"date":"2017-08-11","close":12350.0},{"date":"2017-08-14","close":12350.0},{"date":"2017-08-16","close":11150.0},{"date":"2017-08-17","close":11450.0},{"date":"2017-08-18","close":11200.0},{"date":"2017-08-21","close":11150.0},{"date":"2017-08-22","close":11100.0},{"date":"2017-08-23","close":11600.0},{"date":"2017-08-24","close":11800.0},{"date":"2017-08-25","close":11700.0},{"date":"2017-08-28","close":11700.0},{"date":"2017-08-29","close":11650.0},{"date":"2017-08-30","close":11200.0},{"date":"2017-08-31","close":10700.0},{"date":"2017-09-01","close":10400.0},{"date":"2017-09-04","close":10100.0},{"date":"2017-09-05","close":10000.0},{"date":"2017-09-06","close":9630.0},{"date":"2017-09-07","close":9850.0},{"date":"2017-09-08","close":9710.0},{"date":"2017-09-11","close":9950.0},{"date":"2017-09-12","close":9970.0},{"date":"2017-09-13","close":10300.0},{"date":"2017-09-14","close":10400.0},{"date":"2017-09-15","close":9840.0},{"date":"2017-09-18","close":9920.0},{"date":"2017-09-19","close":9750.0},{"date":"2017-09-20","close":9400.0},{"date":"2017-09-21","close":8800.0},{"date":"2017-09-22","close":8740.0},{"date":"2017-09-25","close":8310.0},{"date":"2017-09-26","close":8320.0},{"date":"2017-09-27","close":8540.0},{"date":"2017-09-28","close":8800.0},{"date":"2017-09-29","close":8920.0},{"date":"2017-10-10","close":8630.0},{"date":"2017-10-11","close":8790.0},{"date":"2017-10-12","close":9020.0},{"date":"2017-10-13","close":8700.0},{"date":"2017-10-16","close":8400.0},{"date":"2017-10-17","close":8500.0},{"date":"2017-10-18","close":8410.0},{"date":"2017-10-19","close":8500.0},{"date":"2017-10-20","close":8600.0},{"date":"2017-10-23","close":9050.0},{"date":"2017-10-24","close":9180.0},{"date":"2017-10-25","close":9050.0},{"date":"2017-10-26","close":8850.0},{"date":"2017-10-27","close":9100.0},{"date":"2017-10-30","close":9180.0},{"date":"2017-10-31","close":9400.0},{"date":"2017-11-01","close":9460.0},{"date":"2017-11-02","close":9160.0},{"date":"2017-11-03","close":9010.0},{"date":"2017-11-06","close":9010.0},{"date":"2017-11-07","close":9050.0},{"date":"2017-11-08","close":9040.0},{"date":"2017-11-09","close":9420.0},{"date":"2017-11-10","close":9400.0},{"date":"2017-11-13","close":9100.0},{"date":"2017-11-14","close":8510.0},{"date":"2017-11-15","close":8350.0},{"date":"2017-11-16","close":8320.0},{"date":"2017-11-17","close":8430.0},{"date":"2017-11-20","close":8390.0},{"date":"2017-11-21","close":8600.0},{"date":"2017-11-22","close":8730.0},{"date":"2017-11-23","close":8920.0},{"date":"2017-11-24","close":8950.0},{"date":"2017-11-27","close":8840.0},{"date":"2017-11-28","close":8600.0},{"date":"2017-11-29","close":8630.0},{"date":"2017-11-30","close":8660.0},{"date":"2017-12-01","close":8620.0},{"date":"2017-12-04","close":8490.0},{"date":"2017-12-05","close":8470.0},{"date":"2017-12-06","close":8430.0},{"date":"2017-12-07","close":8000.0},{"date":"2017-12-08","close":7750.0},{"date":"2017-12-11","close":7820.0},{"date":"2017-12-12","close":7880.0},{"date":"2017-12-13","close":8050.0},{"date":"2017-12-14","close":8020.0},{"date":"2017-12-15","close":7780.0},{"date":"2017-12-18","close":7510.0},{"date":"2017-12-19","close":7250.0},{"date":"2017-12-20","close":7250.0},{"date":"2017-12-21","close":6800.0},{"date":"2017-12-22","close":6920.0},{"date":"2017-12-26","close":6880.0},{"date":"2017-12-27","close":7070.0},{"date":"2017-12-28","close":7150.0},{"date":"2018-01-02","close":6726.5493},{"date":"2018-01-03","close":6726.5493},{"date":"2018-01-04","close":6662.6602},{"date":"2018-01-05","close":6744.8027},{"date":"2018-01-08","close":6717.4219},{"date":"2018-01-09","close":6598.772},{"date":"2018-01-10","close":6407.1064},{"date":"2018-01-11","close":6425.3604},{"date":"2018-01-12","close":6242.8213},{"date":"2018-01-15","close":6014.6479},{"date":"2018-01-16","close":6324.9634},{"date":"2018-01-17","close":6407.1064},{"date":"2018-01-18","close":6397.9795},{"date":"2018-01-19","close":6288.4565},{"date":"2018-01-22","close":6142.4253},{"date":"2018-01-23","close":6334.0913},{"date":"2018-01-24","close":6507.5024},{"date":"2018-01-25","close":6571.3911},{"date":"2018-01-26","close":6790.438},{"date":"2018-01-29","close":6881.7065},{"date":"2018-01-30","close":6817.8184},{"date":"2018-01-31","close":6653.5337},{"date":"2018-02-01","close":6680.9146},{"date":"2018-02-02","close":6388.8525},{"date":"2018-02-05","close":6233.6948},{"date":"2018-02-06","close":6096.7905},{"date":"2018-02-07","close":6005.5215},{"date":"2018-02-08","close":6078.5371},{"date":"2018-02-09","close":5987.2676},{"date":"2018-02-12","close":6069.4097},{"date":"2018-02-13","close":6023.7754},{"date":"2018-02-14","close":6023.7754},{"date":"2018-02-19","close":5987.2676},{"date":"2018-02-20","close":5969.0137},{"date":"2018-02-21","close":6407.1064},{"date":"2018-02-22","close":6206.314},{"date":"2018-02-23","close":6215.4409},{"date":"2018-02-26","close":6251.9487},{"date":"2018-02-27","close":6096.7905},{"date":"2018-02-28","close":6032.9023},{"date":"2018-03-02","close":6105.9175},{"date":"2018-03-05","close":6014.6479},{"date":"2018-03-06","close":5987.2676},{"date":"2018-03-07","close":6032.9023},{"date":"2018-03-08","close":6270.2021},{"date":"2018-03-09","close":6261.0757},{"date":"2018-03-12","close":6297.5835},{"date":"2018-03-13","close":6306.71},{"date":"2018-03-14","close":6306.71},{"date":"2018-03-15","close":6279.3296},{"date":"2018-03-16","close":6288.4565},{"date":"2018-03-19","close":6334.0913},{"date":"2018-03-20","close":6270.2021},{"date":"2018-03-21","close":6142.4253},{"date":"2018-03-22","close":5996.3945},{"date":"2018-03-23","close":5832.1099},{"date":"2018-03-26","close":5695.2061},{"date":"2018-03-27","close":5731.7134},{"date":"2018-03-28","close":5686.0786},{"date":"2018-03-29","close":5640.4443},{"date":"2018-03-30","close":5704.332},{"date":"2018-04-02","close":5740.8403},{"date":"2018-04-03","close":5686.0786},{"date":"2018-04-04","close":5731.7134},{"date":"2018-04-05","close":5503.54},{"date":"2018-04-06","close":5384.8901},{"date":"2018-04-09","close":5302.748},{"date":"2018-04-10","close":5247.9858},{"date":"2018-04-11","close":5375.7632},{"date":"2018-04-12","close":5448.7788},{"date":"2018-04-13","close":5394.0171},{"date":"2018-04-16","close":5384.8901},{"date":"2018-04-17","close":5394.0171},{"date":"2018-04-18","close":5567.4287},{"date":"2018-04-19","close":5622.1904},{"date":"2018-04-20","close":5567.4287},{"date":"2018-04-23","close":5521.7939},{"date":"2018-04-24","close":5786.4751},{"date":"2018-04-25","close":5932.5059},{"date":"2018-04-26","close":5895.9985},{"date":"2018-04-27","close":5923.3789},{"date":"2018-04-30","close":5676.9521},{"date":"2018-05-02","close":5549.1748},{"date":"2018-05-03","close":5667.8247},{"date":"2018-05-04","close":5868.6177},{"date":"2018-05-08","close":5859.4907},{"date":"2018-05-09","close":5996.3945},{"date":"2018-05-10","close":5950.7603},{"date":"2018-05-11","close":6005.5215},{"date":"2018-05-14","close":5932.5059},{"date":"2018-05-15","close":5932.5059},{"date":"2018-05-16","close":5768.2212},{"date":"2018-05-17","close":5585.6826},{"date":"2018-05-18","close":5640.4443},{"date":"2018-05-21","close":5558.3018},{"date":"2018-05-23","close":5567.4287},{"date":"2018-05-24","close":5603.9365},{"date":"2018-05-25","close":5540.0479},{"date":"2018-05-28","close":5503.54},{"date":"2018-05-29","close":5658.6978},{"date":"2018-05-30","close":5503.54},{"date":"2018-05-31","close":5503.54},{"date":"2018-06-01","close":5540.0479},{"date":"2018-06-04","close":5585.6826},{"date":"2018-06-05","close":5521.7939},{"date":"2018-06-07","close":5658.6978},{"date":"2018-06-08","close":5658.6978},{"date":"2018-06-11","close":5649.5703},{"date":"2018-06-12","close":5804.729},{"date":"2018-06-14","close":5804.729},{"date":"2018-06-15","close":5740.8403},{"date":"2018-06-18","close":5585.6826},{"date":"2018-06-19","close":5339.2554},{"date":"2018-06-20","close":5339.2554},{"date":"2018-06-21","close":5339.2554},{"date":"2018-06-22","close":5421.3984},{"date":"2018-06-25","close":5512.667},{"date":"2018-06-26","close":5540.0479},{"date":"2018-06-27","close":5549.1748},{"date":"2018-06-28","close":5366.6357},{"date":"2018-06-29","close":5284.4932},{"date":"2018-07-02","close":5083.7017},{"date":"2018-07-03","close":5092.8281},{"date":"2018-07-04","close":5092.8281},{"date":"2018-07-05","close":4965.0518},{"date":"2018-07-06","close":5038.0669},{"date":"2018-07-09","close":5019.813},{"date":"2018-07-10","close":5101.9551},{"date":"2018-07-11","close":5111.0825},{"date":"2018-07-12","close":5138.4629},{"date":"2018-07-13","close":5238.8594},{"date":"2018-07-16","close":5567.4287},{"date":"2018-07-17","close":5603.9365},{"date":"2018-07-18","close":5640.4443},{"date":"2018-07-19","close":5695.2061},{"date":"2018-07-20","close":5503.54},{"date":"2018-07-23","close":5111.0825},{"date":"2018-07-24","close":5129.3359},{"date":"2018-07-25","close":4965.0518},{"date":"2018-07-26","close":5019.813},{"date":"2018-07-27","close":5111.0825},{"date":"2018-07-30","close":5038.0669},{"date":"2018-07-31","close":5092.8281},{"date":"2018-08-01","close":5165.8438},{"date":"2018-08-02","close":5311.8745},{"date":"2018-08-03","close":5266.2397},{"date":"2018-08-06","close":5229.7319},{"date":"2018-08-07","close":5247.9858},{"date":"2018-08-08","close":5384.8901},{"date":"2018-08-09","close":5448.7788},{"date":"2018-08-10","close":5220.606},{"date":"2018-08-13","close":5065.4473},{"date":"2018-08-14","close":5120.209},{"date":"2018-08-16","close":5174.9702},{"date":"2018-08-17","close":5156.7168},{"date":"2018-08-20","close":5211.478},{"date":"2018-08-21","close":5403.144},{"date":"2018-08-22","close":5412.271},{"date":"2018-08-23","close":5330.1284},{"date":"2018-08-24","close":5330.1284},{"date":"2018-08-27","close":5330.1284},{"date":"2018-08-28","close":5275.3672},{"date":"2018-08-29","close":5302.748},{"date":"2018-08-30","close":5275.3672},{"date":"2018-08-31","close":5266.2397},{"date":"2018-09-03","close":5220.606},{"date":"2018-09-04","close":5211.478},{"date":"2018-09-05","close":5202.3516},{"date":"2018-09-06","close":5129.3359},{"date":"2018-09-07","close":5111.0825},{"date":"2018-09-10","close":5120.209},{"date":"2018-09-11","close":5156.7168},{"date":"2018-09-12","close":5083.7017},{"date":"2018-09-13","close":5120.209},{"date":"2018-09-14","close":5165.8438},{"date":"2018-09-17","close":5138.4629},{"date":"2018-09-18","close":5111.0825},{"date":"2018-09-19","close":5056.3208},{"date":"2018-09-20","close":4983.3052},{"date":"2018-09-21","close":5010.6855},{"date":"2018-09-27","close":4846.4014},{"date":"2018-09-28","close":4746.0054},{"date":"2018-10-01","close":4654.7358},{"date":"2018-10-02","close":4672.9893},{"date":"2018-10-04","close":4636.4819},{"date":"2018-10-05","close":4554.3389},{"date":"2018-10-08","close":4472.1968},{"date":"2018-10-10","close":4239.4595},{"date":"2018-10-11","close":3906.3269},{"date":"2018-10-12","close":4052.3572},{"date":"2018-10-15","close":3970.2158},{"date":"2018-10-16","close":4116.2461},{"date":"2018-10-17","close":4376.3633},{"date":"2018-10-18","close":4380.9277},{"date":"2018-10-19","close":4344.4199},{"date":"2018-10-22","close":4335.292},{"date":"2018-10-23","close":4285.0947},{"date":"2018-10-24","close":4216.6426},{"date":"2018-10-25","close":3951.9612},{"date":"2018-10-26","close":3687.2805},{"date":"2018-10-29","close":2906.928},{"date":"2018-10-30","close":2966.2529},{"date":"2018-10-31","close":3194.4263},{"date":"2018-11-01","close":3198.9897},{"date":"2018-11-02","close":3532.123},{"date":"2018-11-05","close":3532.123},{"date":"2018-11-06","close":3609.7019},{"date":"2018-11-07","close":3650.7727},{"date":"2018-11-08","close":3605.1387},{"date":"2018-11-09","close":3564.0674},{"date":"2018-11-12","close":3568.6306},{"date":"2018-11-13","close":3988.4697},{"date":"2018-11-14","close":3792.2402},{"date":"2018-11-15","close":3755.7329},{"date":"2018-11-16","close":3714.6614},{"date":"2018-11-19","close":3682.7173},{"date":"2018-11-20","close":3632.519},{"date":"2018-11-21","close":3659.8997},{"date":"2018-11-22","close":3650.7727},{"date":"2018-11-23","close":3582.321},{"date":"2018-11-26","close":3687.2805},{"date":"2018-11-27","close":3678.1533},{"date":"2018-11-28","close":3623.3921},{"date":"2018-11-29","close":3714.6614},{"date":"2018-11-30","close":3650.7727},{"date":"2018-12-03","close":3650.7727},{"date":"2018-12-04","close":3678.1533},{"date":"2018-12-05","close":3714.6614},{"date":"2018-12-06","close":3627.9556},{"date":"2018-12-07","close":3637.0825},{"date":"2018-12-10","close":3559.5037},{"date":"2018-12-11","close":3532.123},{"date":"2018-12-12","close":3522.9961},{"date":"2018-12-13","close":3568.6306},{"date":"2018-12-14","close":3522.9961},{"date":"2018-12-17","close":3449.9805},{"date":"2018-12-18","close":3650.7727},{"date":"2018-12-19","close":3577.7576},{"date":"2018-12-20","close":3536.6868},{"date":"2018-12-21","close":3559.5037},{"date":"2018-12-24","close":3477.3616},{"date":"2018-12-26","close":3481.9248},{"date":"2018-12-27","close":3577.7576},{"date":"2018-12-28","close":3773.9866},{"date":"2019-01-02","close":4901.1626},{"date":"2019-01-03","close":4773.3857},{"date":"2019-01-04","close":4855.5283},{"date":"2019-01-07","close":4928.5435},{"date":"2019-01-08","close":4736.8779},{"date":"2019-01-09","close":4700.3701},{"date":"2019-01-10","close":4992.4321},{"date":"2019-01-11","close":4809.8931},{"date":"2019-01-14","close":4627.355},{"date":"2019-01-15","close":4572.5933},{"date":"2019-01-16","close":4618.228},{"date":"2019-01-17","close":4536.0854},{"date":"2019-01-18","close":4700.3701},{"date":"2019-01-21","close":4736.8779},{"date":"2019-01-22","close":4736.8779},{"date":"2019-01-23","close":4636.4819},{"date":"2019-01-24","close":4736.8779},{"date":"2019-01-25","close":4837.2744},{"date":"2019-01-28","close":4873.7822},{"date":"2019-01-29","close":4773.3857},{"date":"2019-01-30","close":4773.3857},{"date":"2019-01-31","close":4663.8628},{"date":"2019-02-01","close":4636.4819},{"date":"2019-02-07","close":4700.3701},{"date":"2019-02-08","close":4764.2593},{"date":"2019-02-11","close":5092.8281},{"date":"2019-02-12","close":5056.3208},{"date":"2019-02-13","close":6032.9023},{"date":"2019-02-14","close":6744.8027},{"date":"2019-02-15","close":6680.9146},{"date":"2019-02-18","close":6909.0879},{"date":"2019-02-19","close":7392.8149},{"date":"2019-02-20","close":7100.7539},{"date":"2019-02-21","close":7146.3887},{"date":"2019-02-22","close":6826.9453},{"date":"2019-02-25","close":7283.292},{"date":"2019-02-26","close":6872.5806},{"date":"2019-02-27","close":7000.3574},{"date":"2019-02-28","close":6662.6602},{"date":"2019-03-04","close":6899.9609},{"date":"2019-03-05","close":6443.6143},{"date":"2019-03-06","close":7365.4346},{"date":"2019-03-07","close":7529.7192},{"date":"2019-03-08","close":7456.7036},{"date":"2019-03-11","close":7265.0381},{"date":"2019-03-12","close":7219.4038},{"date":"2019-03-13","close":7100.7539},{"date":"2019-03-14","close":6836.0728},{"date":"2019-03-15","close":6379.7251},{"date":"2019-03-18","close":6607.8989},{"date":"2019-03-19","close":7374.561},{"date":"2019-03-20","close":7301.5454},{"date":"2019-03-21","close":7128.1348},{"date":"2019-03-22","close":7392.8149},{"date":"2019-03-25","close":7100.7539},{"date":"2019-03-26","close":7794.3999},{"date":"2019-03-27","close":7438.4502},{"date":"2019-03-28","close":7237.6577},{"date":"2019-03-29","close":7374.561},{"date":"2019-04-01","close":7365.4346},{"date":"2019-04-02","close":7365.4346},{"date":"2019-04-03","close":7274.165},{"date":"2019-04-04","close":7712.2578},{"date":"2019-04-05","close":7328.9268},{"date":"2019-04-08","close":7657.4966},{"date":"2019-04-09","close":8205.1113},{"date":"2019-04-10","close":8296.3809},{"date":"2019-04-11","close":8287.2539},{"date":"2019-04-12","close":8497.1738},{"date":"2019-04-15","close":8268.999},{"date":"2019-04-16","close":7986.0659},{"date":"2019-04-17","close":8177.7314},{"date":"2019-04-18","close":7611.8618},{"date":"2019-04-19","close":7894.7974},{"date":"2019-04-22","close":7694.0034},{"date":"2019-04-23","close":7712.2578},{"date":"2019-04-24","close":7155.5151},{"date":"2019-04-25","close":7045.9922},{"date":"2019-04-26","close":6653.5337},{"date":"2019-04-29","close":6753.9302},{"date":"2019-04-30","close":6826.9453},{"date":"2019-05-02","close":6735.6763},{"date":"2019-05-03","close":6553.1372},{"date":"2019-05-07","close":6334.0913},{"date":"2019-05-08","close":6197.187},{"date":"2019-05-09","close":5804.729},{"date":"2019-05-10","close":5804.729},{"date":"2019-05-13","close":5768.2212},{"date":"2019-05-14","close":5649.5703},{"date":"2019-05-15","close":5841.2373},{"date":"2019-05-16","close":5594.8091},{"date":"2019-05-17","close":5613.0635},{"date":"2019-05-20","close":5549.1748},{"date":"2019-05-21","close":5476.1597},{"date":"2019-05-22","close":5430.5244},{"date":"2019-05-23","close":5302.748},{"date":"2019-05-24","close":4746.0054},{"date":"2019-05-27","close":4837.2744},{"date":"2019-05-28","close":4928.5435},{"date":"2019-05-29","close":4910.2896},{"date":"2019-05-30","close":4873.7822},{"date":"2019-05-31","close":4946.7969},{"date":"2019-06-03","close":5019.813},{"date":"2019-06-04","close":4983.3052},{"date":"2019-06-05","close":5321.0015},{"date":"2019-06-07","close":5330.1284},{"date":"2019-06-10","close":5293.6206},{"date":"2019-06-11","close":5375.7632},{"date":"2019-06-12","close":5293.6206},{"date":"2019-06-13","close":5047.1934},{"date":"2019-06-14","close":4892.0356},{"date":"2019-06-17","close":4746.0054},{"date":"2019-06-18","close":4837.2744},{"date":"2019-06-19","close":5649.5703},{"date":"2019-06-20","close":6571.3911},{"date":"2019-06-21","close":6388.8525},{"date":"2019-06-24","close":6388.8525},{"date":"2019-06-25","close":5777.3481},{"date":"2019-06-26","close":5905.1245},{"date":"2019-06-27","close":5740.8403},{"date":"2019-06-28","close":5686.0786},{"date":"2019-07-01","close":5613.0635},{"date":"2019-07-02","close":6717.4219},{"date":"2019-07-03","close":6854.3262},{"date":"2019-07-04","close":7073.3735},{"date":"2019-07-05","close":6845.1992},{"date":"2019-07-08","close":6242.8213},{"date":"2019-07-09","close":6343.2178},{"date":"2019-07-10","close":6708.2954},{"date":"2019-07-11","close":7009.4844},{"date":"2019-07-12","close":6735.6763},{"date":"2019-07-15","close":7484.0845},{"date":"2019-07-16","close":7192.0229},{"date":"2019-07-17","close":6982.104},{"date":"2019-07-18","close":6598.772},{"date":"2019-07-19","close":6352.3447},{"date":"2019-07-22","close":6443.6143},{"date":"2019-07-23","close":6160.6787},{"date":"2019-07-24","close":5941.6323},{"date":"2019-07-25","close":5759.0942},{"date":"2019-07-26","close":5430.5244},{"date":"2019-07-29","close":5202.3516},{"date":"2019-07-30","close":5074.5747},{"date":"2019-07-31","close":5129.3359},{"date":"2019-08-01","close":4782.5127},{"date":"2019-08-02","close":4873.7822},{"date":"2019-08-05","close":4367.2373},{"date":"2019-08-06","close":4212.0786},{"date":"2019-08-07","close":4198.3887},{"date":"2019-08-08","close":4344.4199},{"date":"2019-08-09","close":4335.292},{"date":"2019-08-12","close":4431.125},{"date":"2019-08-13","close":4440.2529},{"date":"2019-08-14","close":4663.8628},{"date":"2019-08-16","close":4558.9028},{"date":"2019-08-19","close":4782.5127},{"date":"2019-08-20","close":4928.5435},{"date":"2019-08-21","close":4837.2744},{"date":"2019-08-22","close":4572.5933},{"date":"2019-08-23","close":4654.7358},{"date":"2019-08-26","close":4253.1499},{"date":"2019-08-27","close":4417.4355},{"date":"2019-08-28","close":4837.2744},{"date":"2019-08-29","close":4563.4663},{"date":"2019-08-30","close":4572.5933},{"date":"2019-09-02","close":4572.5933},{"date":"2019-09-03","close":4572.5933},{"date":"2019-09-04","close":4919.4165},{"date":"2019-09-05","close":5540.0479},{"date":"2019-09-06","close":5275.3672},{"date":"2019-09-09","close":5339.2554},{"date":"2019-09-10","close":5649.5703},{"date":"2019-09-11","close":5640.4443},{"date":"2019-09-16","close":5649.5703},{"date":"2019-09-17","close":5640.4443},{"date":"2019-09-18","close":5676.9521},{"date":"2019-09-19","close":5868.6177},{"date":"2019-09-20","close":5804.729},{"date":"2019-09-23","close":5567.4287},{"date":"2019-09-24","close":5731.7134},{"date":"2019-09-25","close":5622.1904},{"date":"2019-09-26","close":5613.0635},{"date":"2019-09-27","close":5658.6978},{"date":"2019-09-30","close":5585.6826},{"date":"2019-10-01","close":5540.0479},{"date":"2019-10-02","close":5476.1597},{"date":"2019-10-04","close":5676.9521},{"date":"2019-10-07","close":5704.332},{"date":"2019-10-08","close":5822.9824},{"date":"2019-10-10","close":5339.2554},{"date":"2019-10-11","close":5111.0825},{"date":"2019-10-14","close":4946.7969},{"date":"2019-10-15","close":5019.813},{"date":"2019-10-16","close":5211.478},{"date":"2019-10-17","close":5019.813},{"date":"2019-10-18","close":4910.2896},{"date":"2019-10-21","close":4955.9243},{"date":"2019-10-22","close":4928.5435},{"date":"2019-10-23","close":4928.5435},{"date":"2019-10-24","close":5028.9399},{"date":"2019-10-25","close":5156.7168},{"date":"2019-10-28","close":5202.3516},{"date":"2019-10-29","close":5275.3672},{"date":"2019-10-30","close":5211.478},{"date":"2019-10-31","close":5165.8438},{"date":"2019-11-01","close":5357.5093},{"date":"2019-11-04","close":5503.54},{"date":"2019-11-05","close":5886.8711},{"date":"2019-11-06","close":6023.7754},{"date":"2019-11-07","close":6023.7754},{"date":"2019-11-08","close":6124.1709},{"date":"2019-11-11","close":5859.4907},{"date":"2019-11-12","close":6051.1558},{"date":"2019-11-13","close":6242.8213},{"date":"2019-11-14","close":6160.6787},{"date":"2019-11-15","close":6334.0913},{"date":"2019-11-18","close":6388.8525},{"date":"2019-11-19","close":6434.4868},{"date":"2019-11-20","close":6169.8062},{"date":"2019-11-21","close":5996.3945},{"date":"2019-11-22","close":6242.8213},{"date":"2019-11-25","close":6297.5835},{"date":"2019-11-26","close":6133.2983},{"date":"2019-11-27","close":5969.0137},{"date":"2019-11-28","close":5895.9985},{"date":"2019-11-29","close":5886.8711},{"date":"2019-12-02","close":5813.856},{"date":"2019-12-03","close":6005.5215},{"date":"2019-12-04","close":5804.729},{"date":"2019-12-05","close":5521.7939},{"date":"2019-12-06","close":5695.2061},{"date":"2019-12-09","close":6160.6787},{"date":"2019-12-10","close":6425.3604},{"date":"2019-12-11","close":6845.1992},{"date":"2019-12-12","close":6836.0728},{"date":"2019-12-13","close":6626.1528},{"date":"2019-12-16","close":6571.3911},{"date":"2019-12-17","close":6872.5806},{"date":"2019-12-18","close":7210.2773},{"date":"2019-12-19","close":7374.561},{"date":"2019-12-20","close":7566.2271},{"date":"2019-12-23","close":7447.5767},{"date":"2019-12-24","close":7338.0532},{"date":"2019-12-26","close":7812.6538},{"date":"2019-12-27","close":7666.6226},{"date":"2019-12-30","close":7748.7656},{"date":"2020-01-02","close":8971.7744},{"date":"2020-01-03","close":9035.6631},{"date":"2020-01-06","close":8990.0283},{"date":"2020-01-07","close":9355.1064},{"date":"2020-01-08","close":8843.998},{"date":"2020-01-09","close":9811.4521},{"date":"2020-01-10","close":9355.1064},{"date":"2020-01-13","close":9400.7402},{"date":"2020-01-14","close":9309.4717},{"date":"2020-01-15","close":9126.9326},{"date":"2020-01-16","close":9218.2021},{"date":"2020-01-17","close":9446.375},{"date":"2020-01-20","close":9446.375},{"date":"2020-01-21","close":9218.2021},{"date":"2020-01-22","close":9993.9912},{"date":"2020-01-23","close":10495.9717},{"date":"2020-01-28","close":9720.1836},{"date":"2020-01-29","close":9902.7217},{"date":"2020-01-30","close":9720.1836},{"date":"2020-01-31","close":9355.1064},{"date":"2020-02-03","close":9948.3555},{"date":"2020-02-04","close":11591.2041},{"date":"2020-02-05","close":11043.5879},{"date":"2020-02-06","close":10952.3193},{"date":"2020-02-07","close":11134.8574},{"date":"2020-02-10","close":10906.6846},{"date":"2020-02-11","close":10678.5107},{"date":"2020-02-12","close":10952.3193},{"date":"2020-02-13","close":10724.1465},{"date":"2020-02-14","close":10952.3193},{"date":"2020-02-17","close":12001.915},{"date":"2020-02-18","close":11545.5693},{"date":"2020-02-19","close":11865.0117},{"date":"2020-02-20","close":11682.4746},{"date":"2020-02-21","close":11682.4746},{"date":"2020-02-24","close":11317.3955},{"date":"2020-02-25","close":11591.2041},{"date":"2020-02-26","close":11591.2041},{"date":"2020-02-27","close":10632.877},{"date":"2020-02-28","close":10404.7031},{"date":"2020-03-02","close":10815.415},{"date":"2020-03-03","close":10313.4336},{"date":"2020-03-04","close":10724.1465},{"date":"2020-03-05","close":10495.9717},{"date":"2020-03-06","close":10039.626},{"date":"2020-03-09","close":9108.6777},{"date":"2020-03-10","close":9309.4717},{"date":"2020-03-11","close":8624.9502},{"date":"2020-03-12","close":8150.3496},{"date":"2020-03-13","close":6954.7231},{"date":"2020-03-16","close":6662.6602},{"date":"2020-03-17","close":6671.7876},{"date":"2020-03-18","close":5658.6978},{"date":"2020-03-19","close":4654.7358},{"date":"2020-03-20","close":5558.3018},{"date":"2020-03-23","close":5056.3208},{"date":"2020-03-24","close":5932.5059},{"date":"2020-03-25","close":6361.4712},{"date":"2020-03-26","close":6425.3604},{"date":"2020-03-27","close":6927.3418},{"date":"2020-03-30","close":7109.8809},{"date":"2020-03-31","close":7721.3843},{"date":"2020-04-01","close":7830.9072},{"date":"2020-04-02","close":8031.7007},{"date":"2020-04-03","close":7940.4316},{"date":"2020-04-06","close":8415.0312},{"date":"2020-04-07","close":8433.2852},{"date":"2020-04-08","close":9263.8359},{"date":"2020-04-09","close":9309.4717},{"date":"2020-04-10","close":9263.8359},{"date":"2020-04-13","close":8707.0928},{"date":"2020-04-14","close":8871.3789},{"date":"2020-04-16","close":9044.79},{"date":"2020-04-17","close":9218.2021},{"date":"2020-04-20","close":9583.2783},{"date":"2020-04-21","close":10039.626},{"date":"2020-04-22","close":10222.165},{"date":"2020-04-23","close":10587.2412},{"date":"2020-04-24","close":9993.9912},{"date":"2020-04-27","close":10267.7988},{"date":"2020-04-28","close":10222.165},{"date":"2020-04-29","close":10085.2607},{"date":"2020-05-04","close":10039.626},{"date":"2020-05-06","close":9993.9912},{"date":"2020-05-07","close":10404.7031},{"date":"2020-05-08","close":11591.2041},{"date":"2020-05-11","close":10952.3193},{"date":"2020-05-12","close":10815.415},{"date":"2020-05-13","close":10450.3369},{"date":"2020-05-14","close":10039.626},{"date":"2020-05-15","close":10952.3193},{"date":"2020-05-18","close":10769.7803},{"date":"2020-05-19","close":10450.3369},{"date":"2020-05-20","close":11134.8574},{"date":"2020-05-21","close":10769.7803},{"date":"2020-05-22","close":10130.8945},{"date":"2020-05-25","close":10130.8945},{"date":"2020-05-26","close":9902.7217},{"date":"2020-05-27","close":9902.7217},{"date":"2020-05-28","close":9126.9326},{"date":"2020-05-29","close":9035.6631},{"date":"2020-06-01","close":9446.375},{"date":"2020-06-02","close":9492.0107},{"date":"2020-06-03","close":9218.2021},{"date":"2020-06-04","close":9263.8359},{"date":"2020-06-05","close":9263.8359},{"date":"2020-06-08","close":9263.8359},{"date":"2020-06-09","close":8990.0283},{"date":"2020-06-10","close":8579.3154},{"date":"2020-06-11","close":8597.5693},{"date":"2020-06-12","close":8488.0469},{"date":"2020-06-15","close":7876.543},{"date":"2020-06-16","close":8305.5078},{"date":"2020-06-17","close":8415.0312},{"date":"2020-06-18","close":8305.5078},{"date":"2020-06-19","close":8250.7471},{"date":"2020-06-22","close":8342.0146},{"date":"2020-06-23","close":8597.5693},{"date":"2020-06-24","close":8579.3154},{"date":"2020-06-25","close":8342.0146},{"date":"2020-06-26","close":8232.4922},{"date":"2020-06-29","close":7776.146},{"date":"2020-06-30","close":7757.8916},{"date":"2020-07-01","close":8332.8887},{"date":"2020-07-02","close":8497.1738},{"date":"2020-07-03","close":8542.8086},{"date":"2020-07-06","close":8834.8711},{"date":"2020-07-07","close":8469.793},{"date":"2020-07-08","close":8752.7266},{"date":"2020-07-09","close":8579.3154},{"date":"2020-07-10","close":8515.4277},{"date":"2020-07-13","close":8360.2695},{"date":"2020-07-14","close":8150.3496},{"date":"2020-07-15","close":8579.3154},{"date":"2020-07-16","close":8369.3965},{"date":"2020-07-17","close":8579.3154},{"date":"2020-07-20","close":8405.9043},{"date":"2020-07-21","close":8360.2695},{"date":"2020-07-22","close":8688.8398},{"date":"2020-07-23","close":8424.1572},{"date":"2020-07-24","close":8305.5078},{"date":"2020-07-27","close":8268.999},{"date":"2020-07-28","close":8287.2539},{"date":"2020-07-29","close":8469.793},{"date":"2020-07-30","close":8907.8867},{"date":"2020-07-31","close":8588.4424},{"date":"2020-08-03","close":8442.4121},{"date":"2020-08-04","close":8488.0469},{"date":"2020-08-05","close":8524.5547},{"date":"2020-08-06","close":8396.7773},{"date":"2020-08-07","close":8314.6338},{"date":"2020-08-10","close":8387.6494},{"date":"2020-08-11","close":8259.873},{"date":"2020-08-12","close":8232.4922},{"date":"2020-08-13","close":8342.0146},{"date":"2020-08-14","close":8259.873},{"date":"2020-08-18","close":7721.3843},{"date":"2020-08-19","close":7620.9883},{"date":"2020-08-20","close":7082.4995},{"date":"2020-08-21","close":7009.4844},{"date":"2020-08-24","close":7119.0073},{"date":"2020-08-25","close":7484.0845},{"date":"2020-08-26","close":7420.1958},{"date":"2020-08-27","close":7210.2773},{"date":"2020-08-28","close":7292.4194},{"date":"2020-08-31","close":7292.4194},{"date":"2020-09-01","close":7328.9268},{"date":"2020-09-02","close":7447.5767},{"date":"2020-09-03","close":7739.6382},{"date":"2020-09-04","close":7520.5923},{"date":"2020-09-07","close":7474.9575},{"date":"2020-09-08","close":7538.8457},{"date":"2020-09-09","close":7630.1157},{"date":"2020-09-10","close":7666.6226},{"date":"2020-09-11","close":7593.6074},{"date":"2020-09-14","close":7931.3042},{"date":"2020-09-15","close":7940.4316},{"date":"2020-09-16","close":7684.8774},{"date":"2020-09-17","close":7520.5923},{"date":"2020-09-18","close":7529.7192},{"date":"2020-09-21","close":7529.7192},{"date":"2020-09-22","close":7328.9268},{"date":"2020-09-23","close":7292.4194},{"date":"2020-09-24","close":7055.1196},{"date":"2020-09-25","close":7119.0073},{"date":"2020-09-28","close":7484.0845},{"date":"2020-09-29","close":7620.9883},{"date":"2020-10-05","close":7684.8774},{"date":"2020-10-06","close":7712.2578},{"date":"2020-10-07","close":7684.8774},{"date":"2020-10-08","close":7821.7812},{"date":"2020-10-12","close":7858.2886},{"date":"2020-10-13","close":8086.4619},{"date":"2020-10-14","close":7913.0498},{"date":"2020-10-15","close":7995.1929},{"date":"2020-10-16","close":7776.146},{"date":"2020-10-19","close":7529.7192},{"date":"2020-10-20","close":7511.4658},{"date":"2020-10-21","close":8259.873},{"date":"2020-10-22","close":7812.6538},{"date":"2020-10-23","close":7967.8125},{"date":"2020-10-26","close":7694.0034},{"date":"2020-10-27","close":7529.7192},{"date":"2020-10-28","close":7922.1777},{"date":"2020-10-29","close":7840.0352},{"date":"2020-10-30","close":7940.4316},{"date":"2020-11-02","close":7986.0659},{"date":"2020-11-03","close":8049.9541},{"date":"2020-11-04","close":8031.7007},{"date":"2020-11-05","close":8342.0146},{"date":"2020-11-06","close":8415.0312},{"date":"2020-11-09","close":9117.8057},{"date":"2020-11-10","close":8935.2666},{"date":"2020-11-11","close":9309.4717},{"date":"2020-11-12","close":8725.3467},{"date":"2020-11-13","close":8725.3467},{"date":"2020-11-16","close":9263.8359},{"date":"2020-11-17","close":8697.9648},{"date":"2020-11-18","close":8944.3936},{"date":"2020-11-19","close":8798.3623},{"date":"2020-11-20","close":8725.3467},{"date":"2020-11-23","close":8606.6963},{"date":"2020-11-24","close":8588.4424},{"date":"2020-11-25","close":8387.6494},{"date":"2020-11-26","close":8369.3965},{"date":"2020-11-27","close":8579.3154},{"date":"2020-11-30","close":8588.4424},{"date":"2020-12-01","close":8670.584},{"date":"2020-12-02","close":8770.9814},{"date":"2020-12-03","close":8716.2197},{"date":"2020-12-04","close":8561.0615},{"date":"2020-12-07","close":8716.2197},{"date":"2020-12-08","close":8506.2998},{"date":"2020-12-09","close":8478.9189},{"date":"2020-12-10","close":8424.1572},{"date":"2020-12-11","close":9263.8359},{"date":"2020-12-14","close":9583.2783},{"date":"2020-12-15","close":9811.4521},{"date":"2020-12-16","close":10952.3193},{"date":"2020-12-17","close":11910.6465},{"date":"2020-12-18","close":11043.5879},{"date":"2020-12-21","close":10861.0488},{"date":"2020-12-22","close":10313.4336},{"date":"2020-12-23","close":10952.3193},{"date":"2020-12-24","close":11180.4922},{"date":"2020-12-28","close":10906.6846},{"date":"2020-12-29","close":11510.0322},{"date":"2020-12-30","close":11324.3877},{"date":"2021-01-04","close":12252.6152},{"date":"2021-01-05","close":13180.8438},{"date":"2021-01-06","close":13644.958},{"date":"2021-01-07","close":13088.0205},{"date":"2021-01-08","close":12855.9648},{"date":"2021-01-11","close":12948.7861},{"date":"2021-01-12","close":12902.375},{"date":"2021-01-13","close":12902.375},{"date":"2021-01-14","close":13412.9004},{"date":"2021-01-15","close":12716.7305},{"date":"2021-01-18","close":11927.7344},{"date":"2021-01-19","close":11788.5},{"date":"2021-01-20","close":11974.1475},{"date":"2021-01-21","close":11881.3242},{"date":"2021-01-22","close":11417.21},{"date":"2021-01-25","close":11463.6211},{"date":"2021-01-26","close":11649.2666},{"date":"2021-01-27","close":11695.6777},{"date":"2021-01-28","close":11045.918},{"date":"2021-01-29","close":10349.748},{"date":"2021-02-01","close":10674.627},{"date":"2021-02-02","close":10953.0947},{"date":"2021-02-03","close":11695.6777},{"date":"2021-02-04","close":12252.6152},{"date":"2021-02-05","close":12113.3818},{"date":"2021-02-08","close":12113.3818},{"date":"2021-02-09","close":12159.793},{"date":"2021-02-10","close":12252.6152},{"date":"2021-02-15","close":12299.0273},{"date":"2021-02-16","close":12623.9062},{"date":"2021-02-17","close":13737.7803},{"date":"2021-02-18","close":12995.1982},{"date":"2021-02-19","close":13552.1348},{"date":"2021-02-22","close":13088.0205},{"date":"2021-02-23","close":12345.4375},{"date":"2021-02-24","close":11463.6211},{"date":"2021-02-25","close":11927.7344},{"date":"2021-02-26","close":11370.7979},{"date":"2021-03-02","close":11092.3301},{"date":"2021-03-03","close":11277.9746},{"date":"2021-03-04","close":10860.2734},{"date":"2021-03-05","close":11463.6211},{"date":"2021-03-08","close":11092.3301},{"date":"2021-03-09","close":10906.6846},{"date":"2021-03-10","close":10581.8047},{"date":"2021-03-11","close":11138.7412},{"date":"2021-03-12","close":11138.7412},{"date":"2021-03-15","close":10860.2734},{"date":"2021-03-16","close":11138.7412},{"date":"2021-03-17","close":11092.3301},{"date":"2021-03-18","close":11881.3242},{"date":"2021-03-19","close":11463.6211},{"date":"2021-03-22","close":12066.9688},{"date":"2021-03-23","close":11788.5},{"date":"2021-03-24","close":11788.5},{"date":"2021-03-25","close":11602.8555},{"date":"2021-03-26","close":11602.8555},{"date":"2021-03-29","close":11231.5635},{"date":"2021-03-30","close":11510.0322},{"date":"2021-03-31","close":11324.3877},{"date":"2021-04-01","close":11556.4434},{"date":"2021-04-02","close":11602.8555},{"date":"2021-04-05","close":11788.5},{"date":"2021-04-06","close":11602.8555},{"date":"2021-04-07","close":11324.3877},{"date":"2021-04-08","close":11602.8555},{"date":"2021-04-09","close":11417.21},{"date":"2021-04-12","close":11277.9746},{"date":"2021-04-13","close":11324.3877},{"date":"2021-04-14","close":11927.7344},{"date":"2021-04-15","close":11556.4434},{"date":"2021-04-16","close":11927.7344},{"date":"2021-04-19","close":12345.4375},{"date":"2021-04-20","close":12299.0273},{"date":"2021-04-21","close":11974.1475},{"date":"2021-04-22","close":11788.5},{"date":"2021-04-23","close":11742.0898},{"date":"2021-04-26","close":11834.9141},{"date":"2021-04-27","close":11602.8555},{"date":"2021-04-28","close":11045.918},{"date":"2021-04-29","close":10767.4492},{"date":"2021-04-30","close":10628.2148},{"date":"2021-05-03","close":10767.4492},{"date":"2021-05-04","close":10999.5068},{"date":"2021-05-06","close":11092.3301},{"date":"2021-05-07","close":10953.0947},{"date":"2021-05-10","close":11045.918},{"date":"2021-05-11","close":11045.918},{"date":"2021-05-12","close":10581.8047},{"date":"2021-05-13","close":9607.1641},{"date":"2021-05-14","close":9699.9863},{"date":"2021-05-17","close":9560.7529},{"date":"2021-05-18","close":9467.9307},{"date":"2021-05-20","close":9560.7529},{"date":"2021-05-21","close":10024.8662},{"date":"2021-05-24","close":9467.9307},{"date":"2021-05-25","close":9746.3975},{"date":"2021-05-26","close":9792.8115},{"date":"2021-05-27","close":9839.2207},{"date":"2021-05-28","close":10210.5137},{"date":"2021-05-31","close":10117.6904},{"date":"2021-06-01","close":10117.6904},{"date":"2021-06-02","close":10303.335},{"date":"2021-06-03","close":10349.748},{"date":"2021-06-04","close":10303.335},{"date":"2021-06-07","close":10442.5703},{"date":"2021-06-08","close":10488.9805},{"date":"2021-06-09","close":10210.5137},{"date":"2021-06-10","close":10164.1006},{"date":"2021-06-11","close":10488.9805},{"date":"2021-06-14","close":10349.748},{"date":"2021-06-15","close":10349.748},{"date":"2021-06-16","close":10349.748},{"date":"2021-06-17","close":10349.748},{"date":"2021-06-18","close":10442.5703},{"date":"2021-06-21","close":10999.5068},{"date":"2021-06-22","close":10999.5068},{"date":"2021-06-23","close":10628.2148},{"date":"2021-06-24","close":10488.9805},{"date":"2021-06-25","close":10442.5703},{"date":"2021-06-28","close":10442.5703},{"date":"2021-06-29","close":10999.5068},{"date":"2021-06-30","close":10767.4492},{"date":"2021-07-01","close":10674.627},{"date":"2021-07-02","close":10674.627},{"date":"2021-07-05","close":10628.2148},{"date":"2021-07-06","close":11045.918},{"date":"2021-07-07","close":10906.6846},{"date":"2021-07-08","close":13041.6094},{"date":"2021-07-09","close":12438.2617},{"date":"2021-07-12","close":12670.3174},{"date":"2021-07-13","close":12855.9648},{"date":"2021-07-14","close":12299.0273},{"date":"2021-07-15","close":12391.8496},{"date":"2021-07-16","close":12252.6152},{"date":"2021-07-19","close":12577.4951},{"date":"2021-07-20","close":12299.0273},{"date":"2021-07-21","close":11881.3242},{"date":"2021-07-22","close":12066.9688},{"date":"2021-07-23","close":12066.9688},{"date":"2021-07-26","close":12020.5576},{"date":"2021-07-27","close":12438.2617},{"date":"2021-07-28","close":12345.4375},{"date":"2021-07-29","close":12577.4951},{"date":"2021-07-30","close":12066.9688},{"date":"2021-08-02","close":12206.2031},{"date":"2021-08-03","close":12066.9688},{"date":"2021-08-04","close":12113.3818},{"date":"2021-08-05","close":12438.2617},{"date":"2021-08-06","close":12623.9062},{"date":"2021-08-09","close":13877.0156},{"date":"2021-08-10","close":14619.5977},{"date":"2021-08-11","close":14758.833},{"date":"2021-08-12","close":14433.9521},{"date":"2021-08-13","close":13552.1348},{"date":"2021-08-17","close":12670.3174},{"date":"2021-08-18","close":12531.083},{"date":"2021-08-19","close":11602.8555},{"date":"2021-08-20","close":11602.8555},{"date":"2021-08-23","close":11370.7979},{"date":"2021-08-24","close":12855.9648},{"date":"2021-08-25","close":12623.9062},{"date":"2021-08-26","close":13227.2549},{"date":"2021-08-27","close":13552.1348},{"date":"2021-08-30","close":14526.7754},{"date":"2021-08-31","close":14387.541},{"date":"2021-09-01","close":13877.0156},{"date":"2021-09-02","close":13691.3701},{"date":"2021-09-03","close":14851.6543},{"date":"2021-09-06","close":14433.9521},{"date":"2021-09-07","close":13969.8379},{"date":"2021-09-08","close":13227.2549},{"date":"2021-09-09","close":12948.7861},{"date":"2021-09-10","close":13134.4326},{"date":"2021-09-13","close":12809.5518},{"date":"2021-09-14","close":13088.0205},{"date":"2021-09-15","close":12902.375},{"date":"2021-09-16","close":12902.375},{"date":"2021-09-17","close":13227.2549},{"date":"2021-09-23","close":13505.7236},{"date":"2021-09-24","close":13366.4902},{"date":"2021-09-27","close":12809.5518},{"date":"2021-09-28","close":12206.2031},{"date":"2021-09-29","close":12484.6719},{"date":"2021-09-30","close":12252.6152},{"date":"2021-10-01","close":11974.1475},{"date":"2021-10-05","close":11185.1533},{"date":"2021-10-06","close":10442.5703},{"date":"2021-10-07","close":11556.4434},{"date":"2021-10-08","close":11556.4434},{"date":"2021-10-12","close":11324.3877},{"date":"2021-10-13","close":11277.9746},{"date":"2021-10-14","close":11788.5},{"date":"2021-10-15","close":12113.3818},{"date":"2021-10-18","close":11742.0898},{"date":"2021-10-19","close":11510.0322},{"date":"2021-10-20","close":11602.8555},{"date":"2021-10-21","close":11417.21},{"date":"2021-10-22","close":11463.6211},{"date":"2021-10-25","close":11556.4434},{"date":"2021-10-26","close":11463.6211},{"date":"2021-10-27","close":11185.1533},{"date":"2021-10-28","close":11556.4434},{"date":"2021-10-29","close":12299.0273},{"date":"2021-11-01","close":11742.0898},{"date":"2021-11-02","close":11974.1475},{"date":"2021-11-03","close":11927.7344},{"date":"2021-11-04","close":11742.0898},{"date":"2021-11-05","close":11370.7979},{"date":"2021-11-08","close":11324.3877},{"date":"2021-11-09","close":10999.5068},{"date":"2021-11-10","close":10767.4492},{"date":"2021-11-11","close":11045.918},{"date":"2021-11-12","close":11324.3877},{"date":"2021-11-15","close":11231.5635},{"date":"2021-11-16","close":11045.918},{"date":"2021-11-17","close":11138.7412},{"date":"2021-11-18","close":11324.3877},{"date":"2021-11-19","close":11417.21},{"date":"2021-11-22","close":12020.5576},{"date":"2021-11-23","close":11788.5},{"date":"2021-11-24","close":11510.0322},{"date":"2021-11-25","close":11231.5635},{"date":"2021-11-26","close":10860.2734},{"date":"2021-11-29","close":10442.5703},{"date":"2021-11-30","close":10535.3926},{"date":"2021-12-01","close":11138.7412},{"date":"2021-12-02","close":11417.21},{"date":"2021-12-03","close":11463.6211},{"date":"2021-12-06","close":11556.4434},{"date":"2021-12-07","close":11602.8555},{"date":"2021-12-08","close":11231.5635},{"date":"2021-12-09","close":10999.5068},{"date":"2021-12-10","close":10767.4492},{"date":"2021-12-13","close":11277.9746},{"date":"2021-12-14","close":11092.3301},{"date":"2021-12-15","close":10953.0947},{"date":"2021-12-16","close":11045.918},{"date":"2021-12-17","close":11231.5635},{"date":"2021-12-20","close":11045.918},{"date":"2021-12-21","close":11092.3301},{"date":"2021-12-22","close":11277.9746},{"date":"2021-12-23","close":11231.5635},{"date":"2021-12-24","close":11463.6211},{"date":"2021-12-27","close":11510.0322},{"date":"2021-12-28","close":11324.3877},{"date":"2021-12-29","close":11930.2178},{"date":"2021-12-30","close":12023.4229},{"date":"2022-01-03","close":12600.0},{"date":"2022-01-04","close":11604.001},{"date":"2022-01-05","close":11091.374},{"date":"2022-01-06","close":10858.3633},{"date":"2022-01-07","close":11184.5791},{"date":"2022-01-10","close":10998.1699},{"date":"2022-01-11","close":10811.7598},{"date":"2022-01-12","close":10811.7598},{"date":"2022-01-13","close":10951.5684},{"date":"2022-01-14","close":10951.5684},{"date":"2022-01-17","close":10718.5547},{"date":"2022-01-18","close":10625.3496},{"date":"2022-01-19","close":10392.3389},{"date":"2022-01-20","close":10532.1465},{"date":"2022-01-21","close":10345.7363},{"date":"2022-01-24","close":9972.917},{"date":"2022-01-25","close":9273.8809},{"date":"2022-01-26","close":9273.8809},{"date":"2022-01-27","close":9106.1123},{"date":"2022-01-28","close":9600.0977},{"date":"2022-02-03","close":9879.7119},{"date":"2022-02-04","close":9879.7119},{"date":"2022-02-07","close":9506.8926},{"date":"2022-02-08","close":9506.8926},{"date":"2022-02-09","close":9506.8926},{"date":"2022-02-10","close":9320.4834},{"date":"2022-02-11","close":9050.1895},{"date":"2022-02-14","close":8435.0371},{"date":"2022-02-15","close":8490.96},{"date":"2022-02-16","close":9012.9072},{"date":"2022-02-17","close":9227.2783},{"date":"2022-02-18","close":9460.29},{"date":"2022-02-21","close":9413.6875},{"date":"2022-02-22","close":9413.6875},{"date":"2022-02-23","close":9413.6875},{"date":"2022-02-24","close":9003.5869},{"date":"2022-02-25","close":9367.0859},{"date":"2022-02-28","close":9367.0859},{"date":"2022-03-02","close":9460.29},{"date":"2022-03-03","close":9460.29},{"date":"2022-03-04","close":9460.29},{"date":"2022-03-07","close":9217.957},{"date":"2022-03-08","close":9096.791},{"date":"2022-03-10","close":9096.791},{"date":"2022-03-11","close":9367.0859},{"date":"2022-03-14","close":9273.8809},{"date":"2022-03-15","close":9273.8809},{"date":"2022-03-16","close":9273.8809},{"date":"2022-03-17","close":9273.8809},{"date":"2022-03-18","close":9972.917},{"date":"2022-03-21","close":9972.917},{"date":"2022-03-22","close":9926.3145},{"date":"2022-03-23","close":9833.1094},{"date":"2022-03-24","close":10066.1211},{"date":"2022-03-25","close":9972.917},{"date":"2022-03-28","close":9879.7119},{"date":"2022-03-29","close":9833.1094},{"date":"2022-03-30","close":9786.5059},{"date":"2022-03-31","close":9739.9053},{"date":"2022-04-01","close":9693.3027},{"date":"2022-04-04","close":9693.3027},{"date":"2022-04-05","close":9972.917},{"date":"2022-04-06","close":9739.9053},{"date":"2022-04-07","close":9367.0859},{"date":"2022-04-08","close":9460.29},{"date":"2022-04-11","close":9460.29},{"date":"2022-04-12","close":9367.0859},{"date":"2022-04-13","close":9413.6875},{"date":"2022-04-14","close":9506.8926},{"date":"2022-04-15","close":9460.29},{"date":"2022-04-18","close":9413.6875},{"date":"2022-04-19","close":9693.3027},{"date":"2022-04-20","close":9786.5059},{"date":"2022-04-21","close":9879.7119},{"date":"2022-04-22","close":10019.5195},{"date":"2022-04-25","close":9833.1094},{"date":"2022-04-26","close":9833.1094},{"date":"2022-04-27","close":10112.7246},{"date":"2022-04-28","close":9926.3145},{"date":"2022-04-29","close":10112.7246},{"date":"2022-05-02","close":10345.7363},{"date":"2022-05-03","close":10299.1328},{"date":"2022-05-04","close":10345.7363},{"date":"2022-05-06","close":10159.3271},{"date":"2022-05-09","close":10450.0},{"date":"2022-05-10","close":9646.7002},{"date":"2022-05-11","close":9646.7002},{"date":"2022-05-12","close":9311.1611},{"date":"2022-05-13","close":9367.0859},{"date":"2022-05-16","close":9413.6875},{"date":"2022-05-17","close":9506.8926},{"date":"2022-05-18","close":9926.3145},{"date":"2022-05-19","close":9600.0977},{"date":"2022-05-20","close":9879.7119},{"date":"2022-05-23","close":9739.9053},{"date":"2022-05-24","close":9600.0977},{"date":"2022-05-25","close":9506.8926},{"date":"2022-05-26","close":9413.6875},{"date":"2022-05-27","close":9600.0977},{"date":"2022-05-30","close":10159.3271},{"date":"2022-05-31","close":10252.5303},{"date":"2022-06-02","close":10299.1328},{"date":"2022-06-03","close":10112.7246},{"date":"2022-06-07","close":10066.1211},{"date":"2022-06-08","close":10299.1328},{"date":"2022-06-09","close":10112.7246},{"date":"2022-06-10","close":9972.917},{"date":"2022-06-13","close":9217.957},{"date":"2022-06-14","close":9301.8418},{"date":"2022-06-15","close":9227.2783},{"date":"2022-06-16","close":9208.6377},{"date":"2022-06-17","close":9227.2783},{"date":"2022-06-20","close":8686.6904},{"date":"2022-06-21","close":8696.0107},{"date":"2022-06-22","close":8034.2559},{"date":"2022-06-23","close":7176.772},{"date":"2022-06-24","close":7372.502},{"date":"2022-06-27","close":7773.2827},{"date":"2022-06-28","close":7857.1675},{"date":"2022-06-29","close":7782.603},{"date":"2022-06-30","close":7372.502},{"date":"2022-07-01","close":7055.605},{"date":"2022-07-04","close":7027.644},{"date":"2022-07-05","close":7223.3745},{"date":"2022-07-06","close":7307.2588},{"date":"2022-07-07","close":7502.9883},{"date":"2022-07-08","close":7465.7065},{"date":"2022-07-11","close":7493.6685},{"date":"2022-07-12","close":7214.0537},{"date":"2022-07-13","close":7130.1694},{"date":"2022-07-14","close":7214.0537},{"date":"2022-07-15","close":7456.3867},{"date":"2022-07-18","close":7698.7188},{"date":"2022-07-19","close":7763.9624},{"date":"2022-07-20","close":7922.4102},{"date":"2022-07-21","close":8099.4995},{"date":"2022-07-22","close":8062.2183},{"date":"2022-07-25","close":8062.2183},{"date":"2022-07-26","close":8136.7812},{"date":"2022-07-27","close":8472.3193},{"date":"2022-07-28","close":8556.2031},{"date":"2022-07-29","close":8574.8447},{"date":"2022-08-01","close":8826.4971},{"date":"2022-08-02","close":8826.4971},{"date":"2022-08-03","close":8919.7021},{"date":"2022-08-04","close":8854.46},{"date":"2022-08-05","close":8817.1768},{"date":"2022-08-08","close":8761.2539},{"date":"2022-08-09","close":8835.8184},{"date":"2022-08-10","close":8500.2803},{"date":"2022-08-11","close":8751.9326},{"date":"2022-08-12","close":8854.46},{"date":"2022-08-16","close":8966.3047},{"date":"2022-08-17","close":8984.9453},{"date":"2022-08-18","close":9087.4707},{"date":"2022-08-19","close":9096.791},{"date":"2022-08-22","close":8733.293},{"date":"2022-08-23","close":8472.3193},{"date":"2022-08-24","close":8546.8818},{"date":"2022-08-25","close":8481.6387},{"date":"2022-08-26","close":8369.7939},{"date":"2022-08-29","close":8136.7812},{"date":"2022-08-30","close":8220.666},{"date":"2022-08-31","close":8267.2686},{"date":"2022-09-01","close":8295.2295},{"date":"2022-09-02","close":8369.7939},{"date":"2022-09-05","close":8248.627},{"date":"2022-09-06","close":8220.666},{"date":"2022-09-07","close":8360.4736},{"date":"2022-09-08","close":8248.627},{"date":"2022-09-13","close":8481.6387},{"date":"2022-09-14","close":8462.998},{"date":"2022-09-15","close":8481.6387},{"date":"2022-09-16","close":8388.4355},{"date":"2022-09-19","close":8341.833},{"date":"2022-09-20","close":8174.0635},{"date":"2022-09-21","close":8080.8589},{"date":"2022-09-22","close":8080.8589},{"date":"2022-09-23","close":7829.2056},{"date":"2022-09-26","close":6841.2349},{"date":"2022-09-27","close":6990.3623},{"date":"2022-09-28","close":6561.6201},{"date":"2022-09-29","close":6328.6084},{"date":"2022-09-30","close":6459.0952},{"date":"2022-10-04","close":6803.9526},{"date":"2022-10-05","close":6626.8633},{"date":"2022-10-06","close":6766.6704},{"date":"2022-10-07","close":6822.5933},{"date":"2022-10-11","close":6431.1328},{"date":"2022-10-12","close":6459.0952},{"date":"2022-10-13","close":6291.3257},{"date":"2022-10-14","close":6524.3379},{"date":"2022-10-17","close":6682.7861},{"date":"2022-10-18","close":6710.7476},{"date":"2022-10-19","close":6710.7476},{"date":"2022-10-20","close":6589.5815},{"date":"2022-10-21","close":6431.1328},{"date":"2022-10-24","close":6636.1841},{"date":"2022-10-25","close":6953.0806},{"date":"2022-10-26","close":6962.4009},{"date":"2022-10-27","close":7204.7329},{"date":"2022-10-28","close":6841.2349},{"date":"2022-10-31","close":7018.3237},{"date":"2022-11-01","close":7204.7329},{"date":"2022-11-02","close":6962.4009},{"date":"2022-11-03","close":6934.439},{"date":"2022-11-04","close":6766.6704},{"date":"2022-11-07","close":6831.9141},{"date":"2022-11-08","close":6990.3623},{"date":"2022-11-09","close":7018.3237},{"date":"2022-11-10","close":6971.7212},{"date":"2022-11-11","close":7782.603},{"date":"2022-11-14","close":7698.7188},{"date":"2022-11-15","close":7661.4365},{"date":"2022-11-16","close":7829.2056},{"date":"2022-11-17","close":7829.2056},{"date":"2022-11-18","close":7801.2446},{"date":"2022-11-21","close":7596.1934},{"date":"2022-11-22","close":7549.5908},{"date":"2022-11-23","close":7736.001},{"date":"2022-11-24","close":7913.0903},{"date":"2022-11-25","close":7819.8848},{"date":"2022-11-28","close":7736.001},{"date":"2022-11-29","close":7913.0903},{"date":"2022-11-30","close":7875.8086},{"date":"2022-12-01","close":8062.2183},{"date":"2022-12-02","close":8136.7812},{"date":"2022-12-05","close":7791.9238},{"date":"2022-12-06","close":7465.7065},{"date":"2022-12-07","close":7428.4248},{"date":"2022-12-08","close":7251.3359},{"date":"2022-12-09","close":7363.1816},{"date":"2022-12-12","close":7204.7329},{"date":"2022-12-13","close":7092.8877},{"date":"2022-12-14","close":7447.0654},{"date":"2022-12-15","close":7633.4756},{"date":"2022-12-16","close":7400.4634},{"date":"2022-12-19","close":7428.4248},{"date":"2022-12-20","close":7036.9648},{"date":"2022-12-21","close":7009.0034},{"date":"2022-12-22","close":7120.8491},{"date":"2022-12-23","close":6720.0684},{"date":"2022-12-26","close":6720.0684},{"date":"2022-12-27","close":6850.5552},{"date":"2022-12-28","close":6869.4526},{"date":"2022-12-29","close":6557.6348},{"date":"2023-01-02","close":6340.3066},{"date":"2023-01-03","close":6397.0005},{"date":"2023-01-04","close":6614.3286},{"date":"2023-01-05","close":6708.8193},{"date":"2023-01-06","close":6737.166},{"date":"2023-01-09","close":6888.3511},{"date":"2023-01-10","close":6869.4526},{"date":"2023-01-11","close":6869.4526},{"date":"2023-01-12","close":6888.3511},{"date":"2023-01-13","close":6878.9019},{"date":"2023-01-16","close":6926.1475},{"date":"2023-01-17","close":6841.106},{"date":"2023-01-18","close":6822.208},{"date":"2023-01-19","close":6822.208},{"date":"2023-01-20","close":6831.6567},{"date":"2023-01-25","close":7086.7812},{"date":"2023-01-26","close":7275.7612},{"date":"2023-01-27","close":7237.9653},{"date":"2023-01-30","close":7228.5166},{"date":"2023-01-31","close":7190.7207},{"date":"2023-02-01","close":7426.9463},{"date":"2023-02-02","close":7568.6816},{"date":"2023-02-03","close":7804.9077},{"date":"2023-02-06","close":7776.5605},{"date":"2023-02-07","close":8201.7686},{"date":"2023-02-08","close":8126.1748},{"date":"2023-02-09","close":8352.9521},{"date":"2023-02-10","close":8334.0547},{"date":"2023-02-13","close":8258.4619},{"date":"2023-02-14","close":8315.1553},{"date":"2023-02-15","close":7974.9907},{"date":"2023-02-16","close":8031.6851},{"date":"2023-02-17","close":8163.9717},{"date":"2023-02-20","close":8211.2168},{"date":"2023-02-21","close":8041.1338},{"date":"2023-02-22","close":8003.3379},{"date":"2023-02-23","close":7993.8887},{"date":"2023-02-24","close":7946.6436},{"date":"2023-02-27","close":7804.9077},{"date":"2023-02-28","close":7956.0928},{"date":"2023-03-02","close":7786.0098},{"date":"2023-03-03","close":8031.6851},{"date":"2023-03-06","close":8220.666},{"date":"2023-03-07","close":8154.522},{"date":"2023-03-08","close":7880.5},{"date":"2023-03-09","close":7852.1533},{"date":"2023-03-10","close":7682.0698},{"date":"2023-03-13","close":7625.3765},{"date":"2023-03-14","close":7247.4141},{"date":"2023-03-15","close":7474.1914},{"date":"2023-03-16","close":7814.3564},{"date":"2023-03-17","close":8192.3184},{"date":"2023-03-20","close":8201.7686},{"date":"2023-03-21","close":8192.3184},{"date":"2023-03-22","close":8126.1748},{"date":"2023-03-23","close":8409.6465},{"date":"2023-03-24","close":8825.4043},{"date":"2023-03-27","close":8834.8535},{"date":"2023-03-28","close":9666.3691},{"date":"2023-03-29","close":9732.5127},{"date":"2023-03-30","close":9723.0635},{"date":"2023-03-31","close":9534.083},{"date":"2023-04-03","close":9278.959},{"date":"2023-04-04","close":9033.2832},{"date":"2023-04-05","close":8721.4648},{"date":"2023-04-06","close":8466.3418},{"date":"2023-04-07","close":9118.3242},{"date":"2023-04-10","close":8948.2422},{"date":"2023-04-11","close":8976.5889},{"date":"2023-04-12","close":9127.7734},{"date":"2023-04-13","close":9137.2227},{"date":"2023-04-14","close":9137.2227},{"date":"2023-04-17","close":8797.0576},{"date":"2023-04-18","close":8693.1182},{"date":"2023-04-19","close":8834.8535},{"date":"2023-04-20","close":8967.1406},{"date":"2023-04-21","close":8787.6074},{"date":"2023-04-24","close":8929.3438},{"date":"2023-04-25","close":8740.3633},{"date":"2023-04-26","close":8740.3633},{"date":"2023-04-27","close":8872.6494},{"date":"2023-04-28","close":8702.5674},{"date":"2023-05-02","close":8693.1182},{"date":"2023-05-03","close":8778.1592},{"date":"2023-05-04","close":8437.9941},{"date":"2023-05-08","close":8664.7705},{"date":"2023-05-09","close":8882.0986},{"date":"2023-05-10","close":9118.3242},{"date":"2023-05-11","close":8494.6885},{"date":"2023-05-12","close":8267.9111},{"date":"2023-05-15","close":8334.0547},{"date":"2023-05-16","close":8523.0352},{"date":"2023-05-17","close":8683.6689},{"date":"2023-05-18","close":8919.8936},{"date":"2023-05-19","close":8834.8535},{"date":"2023-05-22","close":9108.875},{"date":"2023-05-23","close":9118.3242},{"date":"2023-05-24","close":8872.6494},{"date":"2023-05-25","close":8636.4229},{"date":"2023-05-26","close":8730.915},{"date":"2023-05-30","close":8938.7939},{"date":"2023-05-31","close":8768.71},{"date":"2023-06-01","close":8825.4043},{"date":"2023-06-02","close":8456.8916},{"date":"2023-06-05","close":8560.8311},{"date":"2023-06-07","close":8579.7285},{"date":"2023-06-08","close":8428.5449},{"date":"2023-06-09","close":8523.0352},{"date":"2023-06-12","close":8834.8535},{"date":"2023-06-13","close":8938.7939},{"date":"2023-06-14","close":8532.4844},{"date":"2023-06-15","close":8626.9746},{"date":"2023-06-16","close":8560.8311},{"date":"2023-06-19","close":8504.1367},{"date":"2023-06-20","close":8334.0547},{"date":"2023-06-21","close":8145.0732},{"date":"2023-06-22","close":8135.6245},{"date":"2023-06-23","close":8390.748},{"date":"2023-06-26","close":8513.5859},{"date":"2023-06-27","close":8523.0352},{"date":"2023-06-28","close":8730.915},{"date":"2023-06-29","close":8674.2207},{"date":"2023-06-30","close":8787.6074},{"date":"2023-07-03","close":8683.6689},{"date":"2023-07-04","close":8844.3018},{"date":"2023-07-05","close":8834.8535},{"date":"2023-07-06","close":8409.6465},{"date":"2023-07-07","close":8249.0127},{"date":"2023-07-10","close":8173.4209},{"date":"2023-07-11","close":8220.666},{"date":"2023-07-12","close":8371.8496},{"date":"2023-07-13","close":8693.1182},{"date":"2023-07-14","close":8683.6689},{"date":"2023-07-17","close":8957.6914},{"date":"2023-07-18","close":9477.3887},{"date":"2023-07-19","close":9004.9365},{"date":"2023-07-20","close":9118.3242},{"date":"2023-07-21","close":8787.6074},{"date":"2023-07-24","close":8617.5254},{"date":"2023-07-25","close":8466.3418},{"date":"2023-07-26","close":8154.522},{"date":"2023-07-27","close":8702.5674},{"date":"2023-07-28","close":8938.7939},{"date":"2023-07-31","close":8702.5674},{"date":"2023-08-01","close":8844.3018},{"date":"2023-08-02","close":8693.1182},{"date":"2023-08-03","close":8352.9521},{"date":"2023-08-04","close":8957.6914},{"date":"2023-08-07","close":8768.71},{"date":"2023-08-08","close":8551.3818},{"date":"2023-08-09","close":8938.7939},{"date":"2023-08-10","close":8523.0352},{"date":"2023-08-11","close":8882.0986},{"date":"2023-08-14","close":8834.8535},{"date":"2023-08-16","close":8948.2422},{"date":"2023-08-17","close":8995.4873},{"date":"2023-08-18","close":8891.5469},{"date":"2023-08-21","close":8721.4648},{"date":"2023-08-22","close":8343.5029},{"date":"2023-08-23","close":8277.3604},{"date":"2023-08-24","close":8778.1592},{"date":"2023-08-25","close":8532.4844},{"date":"2023-08-28","close":8579.7285},{"date":"2023-08-29","close":8626.9746},{"date":"2023-08-30","close":8938.7939},{"date":"2023-08-31","close":8891.5469},{"date":"2023-09-01","close":9222.2646},{"date":"2023-09-04","close":9193.918},{"date":"2023-09-05","close":9307.3057},{"date":"2023-09-06","close":9004.9365},{"date":"2023-09-07","close":9373.4482},{"date":"2023-09-08","close":8853.751},{"date":"2023-09-11","close":8702.5674},{"date":"2023-09-12","close":8995.4873},{"date":"2023-09-13","close":9004.9365},{"date":"2023-09-14","close":9307.3057},{"date":"2023-09-15","close":9212.8154},{"date":"2023-09-18","close":8995.4873},{"date":"2023-09-19","close":8863.2012},{"date":"2023-09-20","close":9071.0801},{"date":"2023-09-21","close":8712.0156},{"date":"2023-09-22","close":8532.4844},{"date":"2023-09-25","close":8504.1367},{"date":"2023-09-26","close":8315.1553},{"date":"2023-09-27","close":8419.0957},{"date":"2023-10-04","close":7965.542},{"date":"2023-10-05","close":7889.9492},{"date":"2023-10-06","close":8050.583},{"date":"2023-10-10","close":7823.8057},{"date":"2023-10-11","close":8116.7261},{"date":"2023-10-12","close":8286.8096},{"date":"2023-10-13","close":8220.666},{"date":"2023-10-16","close":8267.9111},{"date":"2023-10-17","close":8617.5254},{"date":"2023-10-18","close":8645.8721},{"date":"2023-10-19","close":8078.9297},{"date":"2023-10-20","close":8022.2358},{"date":"2023-10-23","close":7908.8472},{"date":"2023-10-24","close":8173.4209},{"date":"2023-10-25","close":8107.2769},{"date":"2023-10-26","close":7795.459},{"date":"2023-10-27","close":7937.1943},{"date":"2023-10-30","close":7861.6025},{"date":"2023-10-31","close":7615.9268},{"date":"2023-11-01","close":7625.3765},{"date":"2023-11-02","close":7984.4399},{"date":"2023-11-03","close":8003.3379},{"date":"2023-11-06","close":8163.9717},{"date":"2023-11-07","close":8192.3184},{"date":"2023-11-08","close":8267.9111},{"date":"2023-11-09","close":8173.4209},{"date":"2023-11-10","close":7908.8472},{"date":"2023-11-13","close":7729.3159},{"date":"2023-11-14","close":8041.1338},{"date":"2023-11-15","close":8145.0732},{"date":"2023-11-16","close":8532.4844},{"date":"2023-11-17","close":8721.4648},{"date":"2023-11-20","close":8730.915},{"date":"2023-11-21","close":8797.0576},{"date":"2023-11-22","close":8806.5068},{"date":"2023-11-23","close":8419.0957},{"date":"2023-11-24","close":8636.4229},{"date":"2023-11-27","close":8759.2617},{"date":"2023-11-28","close":8740.3633},{"date":"2023-11-29","close":8863.2012},{"date":"2023-11-30","close":8976.5889},{"date":"2023-12-01","close":10252.21},{"date":"2023-12-04","close":10526.2324},{"date":"2023-12-05","close":10403.3945},{"date":"2023-12-06","close":10809.7031},{"date":"2023-12-07","close":10753.0088},{"date":"2023-12-08","close":10790.8057},{"date":"2023-12-11","close":10819.1523},{"date":"2023-12-12","close":10856.9482},{"date":"2023-12-13","close":10866.3975},{"date":"2023-12-14","close":10441.1895},{"date":"2023-12-15","close":10516.7822},{"date":"2023-12-18","close":10762.458},{"date":"2023-12-19","close":10535.6816},{"date":"2023-12-20","close":10469.5371},{"date":"2023-12-21","close":10365.5977},{"date":"2023-12-22","close":10412.8428},{"date":"2023-12-26","close":10620.7217},{"date":"2023-12-27","close":10782.5068},{"date":"2023-12-28","close":10782.5068},{"date":"2024-01-02","close":11153.6621},{"date":"2024-01-03","close":12038.7217},{"date":"2024-01-04","close":11800.8027},{"date":"2024-01-05","close":11724.668},{"date":"2024-01-08","close":11581.916},{"date":"2024-01-09","close":11515.2988},{"date":"2024-01-10","close":10887.1924},{"date":"2024-01-11","close":10639.7559},{"date":"2024-01-12","close":10497.0039},{"date":"2024-01-15","close":10078.2666},{"date":"2024-01-16","close":10106.8164},{"date":"2024-01-17","close":9906.9639},{"date":"2024-01-18","close":10068.75},{"date":"2024-01-19","close":10487.4873},{"date":"2024-01-22","close":10744.4404},{"date":"2024-01-23","close":10630.2393},{"date":"2024-01-24","close":10706.373},{"date":"2024-01-25","close":10554.1045},{"date":"2024-01-26","close":10801.541},{"date":"2024-01-29","close":10297.1514},{"date":"2024-01-30","close":10487.4873},{"date":"2024-01-31","close":10135.3672},{"date":"2024-02-01","close":9621.4609},{"date":"2024-02-02","close":10021.165},{"date":"2024-02-05","close":9640.4941},{"date":"2024-02-06","close":9925.9971},{"date":"2024-02-07","close":9897.4473},{"date":"2024-02-08","close":10278.1182},{"date":"2024-02-13","close":10116.333},{"date":"2024-02-14","close":10240.0508},{"date":"2024-02-15","close":10116.333},{"date":"2024-02-16","close":9716.6279},{"date":"2024-02-19","close":10002.1318},{"date":"2024-02-20","close":9821.3135},{"date":"2024-02-21","close":10049.7158},{"date":"2024-02-22","close":9925.9971},{"date":"2024-02-23","close":9906.9639},{"date":"2024-02-26","close":9707.1113},{"date":"2024-02-27","close":9516.7754},{"date":"2024-02-28","close":9983.0977},{"date":"2024-02-29","close":9792.7627},{"date":"2024-03-04","close":9773.7285},{"date":"2024-03-05","close":9526.293},{"date":"2024-03-06","close":12381.3252},{"date":"2024-03-07","close":12457.46},{"date":"2024-03-08","close":13095.084},{"date":"2024-03-11","close":12761.9971},{"date":"2024-03-12","close":12371.8086},{"date":"2024-03-13","close":12371.8086},{"date":"2024-03-14","close":12057.7549},{"date":"2024-03-15","close":11648.5342},{"date":"2024-03-18","close":12162.4404},{"date":"2024-03-19","close":12105.3389},{"date":"2024-03-20","close":11962.5879},{"date":"2024-03-21","close":12466.9766},{"date":"2024-03-22","close":12314.708},{"date":"2024-03-25","close":11829.3525},{"date":"2024-03-26","close":11610.4678},{"date":"2024-03-27","close":11572.3994},{"date":"2024-03-28","close":11543.8496},{"date":"2024-03-29","close":11382.0645},{"date":"2024-04-01","close":11458.1982},{"date":"2024-04-02","close":11353.5146},{"date":"2024-04-03","close":11686.6016},{"date":"2024-04-04","close":12819.0977},{"date":"2024-04-05","close":12638.2783},{"date":"2024-04-08","close":14484.5342},{"date":"2024-04-09","close":12257.6074},{"date":"2024-04-11","close":12524.0771},{"date":"2024-04-12","close":12152.9238},{"date":"2024-04-15","close":11905.4873},{"date":"2024-04-16","close":10839.6084},{"date":"2024-04-17","close":11010.9102},{"date":"2024-04-18","close":11429.6484},{"date":"2024-04-19","close":10687.3398},{"date":"2024-04-22","close":10240.0508},{"date":"2024-04-23","close":10135.3672},{"date":"2024-04-24","close":10497.0039},{"date":"2024-04-25","close":10335.2197},{"date":"2024-04-26","close":10639.7559},{"date":"2024-04-29","close":11182.2119},{"date":"2024-04-30","close":10801.541},{"date":"2024-05-02","close":11239.3125},{"date":"2024-05-03","close":10801.541},{"date":"2024-05-07","close":10991.876},{"date":"2024-05-08","close":10792.0234},{"date":"2024-05-09","close":10658.7891},{"date":"2024-05-10","close":10772.9902},{"date":"2024-05-13","close":10611.2061},{"date":"2024-05-14","close":10858.6416},{"date":"2024-05-16","close":11191.7285},{"date":"2024-05-17","close":10953.8096},{"date":"2024-05-20","close":10963.3262},{"date":"2024-05-21","close":11610.4678},{"date":"2024-05-22","close":11391.5811},{"date":"2024-05-23","close":11401.0986},{"date":"2024-05-24","close":11267.8633},{"date":"2024-05-27","close":11677.085},{"date":"2024-05-28","close":11857.9023},{"date":"2024-05-29","close":11477.2324},{"date":"2024-05-30","close":11543.8496},{"date":"2024-05-31","close":12324.2246},{"date":"2024-06-03","close":12895.2314},{"date":"2024-06-04","close":12600.2109},{"date":"2024-06-05","close":12419.3936},{"date":"2024-06-07","close":12076.7891},{"date":"2024-06-10","close":12486.0107},{"date":"2024-06-11","close":12819.0977},{"date":"2024-06-12","close":13494.7891},{"date":"2024-06-13","close":13761.2588},{"date":"2024-06-14","close":13694.6416},{"date":"2024-06-17","close":13856.4258},{"date":"2024-06-18","close":14056.2783},{"date":"2024-06-19","close":14608.252},{"date":"2024-06-20","close":13780.292},{"date":"2024-06-21","close":13818.3594},{"date":"2024-06-24","close":14922.3047},{"date":"2024-06-25","close":14655.835},{"date":"2024-06-26","close":14798.5869},{"date":"2024-06-27","close":14798.5869},{"date":"2024-06-28","close":15341.043},{"date":"2024-07-01","close":15322.0098},{"date":"2024-07-02","close":15046.0234},{"date":"2024-07-03","close":15455.2441},{"date":"2024-07-04","close":14751.0039},{"date":"2024-07-05","close":13732.708},{"date":"2024-07-08","close":14322.748},{"date":"2024-07-09","close":14094.3457},{"date":"2024-07-10","close":13751.7422},{"date":"2024-07-11","close":13723.1914},{"date":"2024-07-12","close":13494.7891},{"date":"2024-07-15","close":13123.6338},{"date":"2024-07-16","close":13133.1504},{"date":"2024-07-17","close":13095.084},{"date":"2024-07-18","close":13190.252},{"date":"2024-07-19","close":13247.3525},{"date":"2024-07-22","close":12314.708},{"date":"2024-07-23","close":12505.0439},{"date":"2024-07-24","close":12505.0439},{"date":"2024-07-25","close":12076.7891},{"date":"2024-07-26","close":11705.6348},{"date":"2024-07-29","close":11762.7354},{"date":"2024-07-30","close":11629.501},{"date":"2024-07-31","close":11543.8496},{"date":"2024-08-01","close":11286.8965},{"date":"2024-08-02","close":10411.3535},{"date":"2024-08-05","close":8726.8838},{"date":"2024-08-06","close":9602.4277},{"date":"2024-08-07","close":10049.7158},{"date":"2024-08-08","close":10068.75},{"date":"2024-08-09","close":9669.0449},{"date":"2024-08-12","close":10068.75},{"date":"2024-08-13","close":9945.0312},{"date":"2024-08-14","close":10230.5342},{"date":"2024-08-16","close":10392.3193},{"date":"2024-08-19","close":10154.4004},{"date":"2024-08-20","close":10297.1514},{"date":"2024-08-21","close":10325.7021},{"date":"2024-08-22","close":10344.7363},{"date":"2024-08-23","close":10554.1045},{"date":"2024-08-26","close":10259.084},{"date":"2024-08-27","close":10240.0508},{"date":"2024-08-28","close":10249.5674},{"date":"2024-08-29","close":10658.7891},{"date":"2024-08-30","close":10544.5879},{"date":"2024-09-02","close":10249.5674},{"date":"2024-09-03","close":9849.8633},{"date":"2024-09-04","close":9383.541},{"date":"2024-09-05","close":9335.958},{"date":"2024-09-06","close":9059.9717},{"date":"2024-09-09","close":9602.4277},{"date":"2024-09-10","close":9735.6621},{"date":"2024-09-11","close":9545.3271},{"date":"2024-09-12","close":9849.8633},{"date":"2024-09-13","close":9592.9102},{"date":"2024-09-19","close":9393.0586},{"date":"2024-09-20","close":9754.6953},{"date":"2024-09-23","close":9878.4141},{"date":"2024-09-24","close":9897.4473},{"date":"2024-09-25","close":9983.0977},{"date":"2024-09-26","close":10373.2861},{"date":"2024-09-27","close":10449.4199},{"date":"2024-09-30","close":10087.7832},{"date":"2024-10-02","close":9821.3135},{"date":"2024-10-04","close":9707.1113},{"date":"2024-10-07","close":10135.3672},{"date":"2024-10-08","close":9688.0781},{"date":"2024-10-10","close":9526.293},{"date":"2024-10-11","close":9535.8105},{"date":"2024-10-14","close":9535.8105},{"date":"2024-10-15","close":9459.6758},{"date":"2024-10-16","close":9364.5078},{"date":"2024-10-17","close":9478.709},{"date":"2024-10-18","close":9421.6084},{"date":"2024-10-21","close":9611.9443},{"date":"2024-10-22","close":9231.2725},{"date":"2024-10-23","close":9259.8242},{"date":"2024-10-24","close":9316.9238},{"date":"2024-10-25","close":9107.5547},{"date":"2024-10-28","close":9088.5215},{"date":"2024-10-29","close":8983.8359},{"date":"2024-10-30","close":8793.502},{"date":"2024-10-31","close":8936.2529},{"date":"2024-11-01","close":8955.2861},{"date":"2024-11-04","close":8945.7695},{"date":"2024-11-05","close":9031.4209},{"date":"2024-11-06","close":8803.0186},{"date":"2024-11-07","close":8488.9648},{"date":"2024-11-08","close":8469.9307},{"date":"2024-11-11","close":7718.1055},{"date":"2024-11-12","close":7128.0654},{"date":"2024-11-13","close":7042.4146},{"date":"2024-11-14","close":7603.9038},{"date":"2024-11-15","close":8241.5283},{"date":"2024-11-18","close":8527.0322},{"date":"2024-11-19","close":8565.0986},{"date":"2024-11-20","close":8869.6357},{"date":"2024-11-21","close":8926.7363},{"date":"2024-11-22","close":8603.166},{"date":"2024-11-25","close":8707.8496},{"date":"2024-11-26","close":8536.5488},{"date":"2024-11-27","close":8317.6621},{"date":"2024-11-28","close":8203.4609},{"date":"2024-11-29","close":8260.5625},{"date":"2024-12-02","close":7775.2065},{"date":"2024-12-03","close":8041.6763},{"date":"2024-12-04","close":7432.6021},{"date":"2024-12-05","close":7423.0854},{"date":"2024-12-06","close":7166.1323},{"date":"2024-12-09","close":6518.9917},{"date":"2024-12-10","close":6899.6626},{"date":"2024-12-11","close":7356.4678},{"date":"2024-12-12","close":7594.3872},{"date":"2024-12-13","close":7994.0918},{"date":"2024-12-16","close":8070.2261},{"date":"2024-12-17","close":7908.4414},{"date":"2024-12-18","close":7784.7231},{"date":"2024-12-19","close":7718.1055},{"date":"2024-12-20","close":7470.6694},{"date":"2024-12-23","close":7470.6694},{"date":"2024-12-24","close":7327.9175},{"date":"2024-12-26","close":7584.8706},{"date":"2024-12-27","close":7760.582},{"date":"2024-12-30","close":7828.9141},{"date":"2025-01-02","close":7907.0078},{"date":"2025-01-03","close":8053.4341},{"date":"2025-01-06","close":8229.1455},{"date":"2025-01-07","close":7994.8638},{"date":"2025-01-08","close":8287.7158},{"date":"2025-01-09","close":9371.2686},{"date":"2025-01-10","close":9136.9873},{"date":"2025-01-13","close":8931.9902},{"date":"2025-01-14","close":8951.5137},{"date":"2025-01-15","close":8941.752},{"date":"2025-01-16","close":9224.8428},{"date":"2025-01-17","close":9986.2578},{"date":"2025-01-20","close":10142.4463},{"date":"2025-01-21","close":10259.5869},{"date":"2025-01-22","close":11108.8584},{"date":"2025-01-23","close":10601.248},{"date":"2025-01-24","close":10620.7715},{"date":"2025-01-31","close":10288.8721},{"date":"2025-02-03","close":9595.7891},{"date":"2025-02-04","close":9869.1172},{"date":"2025-02-05","close":9976.4961},{"date":"2025-02-06","close":10855.0527},{"date":"2025-02-07","close":10845.291},{"date":"2025-02-10","close":11089.335},{"date":"2025-02-11","close":10903.8613},{"date":"2025-02-12","close":10445.0596},{"date":"2025-02-13","close":10796.4824},{"date":"2025-02-14","close":10767.1973},{"date":"2025-02-17","close":11216.2373},{"date":"2025-02-18","close":11265.0459},{"date":"2025-02-19","close":11421.2334},{"date":"2025-02-20","close":11079.5732},{"date":"2025-02-21","close":11040.5264},{"date":"2025-02-24","close":10874.5762},{"date":"2025-02-25","close":10542.6768},{"date":"2025-02-26","close":10562.2012},{"date":"2025-02-27","close":10249.8252},{"date":"2025-02-28","close":9878.8789},{"date":"2025-03-04","close":9732.4531},{"date":"2025-03-05","close":9781.2617},{"date":"2025-03-06","close":9439.6006},{"date":"2025-03-07","close":9332.2217},{"date":"2025-03-10","close":9195.5576},{"date":"2025-03-11","close":9283.4131},{"date":"2025-03-12","close":9761.7383},{"date":"2025-03-13","close":9859.3555},{"date":"2025-03-14","close":10132.6846},{"date":"2025-03-17","close":10230.3018},{"date":"2025-03-18","close":10240.0635},{"date":"2025-03-19","close":9878.8789},{"date":"2025-03-20","close":9751.9766},{"date":"2025-03-21","close":10357.2041},{"date":"2025-03-24","close":10347.4424},{"date":"2025-03-25","close":9986.2578},{"date":"2025-03-26","close":9888.6406},{"date":"2025-03-27","close":9673.8828},{"date":"2025-03-28","close":9332.2217},{"date":"2025-03-31","close":8892.9434},{"date":"2025-04-01","close":9546.9795},{"date":"2025-04-02","close":9351.7451},{"date":"2025-04-03","close":9176.0342},{"date":"2025-04-04","close":8971.0371},{"date":"2025-04-07","close":8141.2896},{"date":"2025-04-08","close":8024.1489},{"date":"2025-04-09","close":7858.1992},{"date":"2025-04-10","close":8473.1885},{"date":"2025-04-11","close":8717.2324},{"date":"2025-04-14","close":9039.3691},{"date":"2025-04-15","close":9176.0342},{"date":"2025-04-16","close":8717.2324},{"date":"2025-04-17","close":8883.1816},{"date":"2025-04-18","close":8922.2285},{"date":"2025-04-21","close":9107.7021},{"date":"2025-04-22","close":9127.2256},{"date":"2025-04-23","close":9322.46},{"date":"2025-04-24","close":9234.6045},{"date":"2025-04-25","close":9410.3154},{"date":"2025-04-28","close":8971.0371},{"date":"2025-04-29","close":9029.6074},{"date":"2025-04-30","close":8775.8027},{"date":"2025-05-02","close":8707.4707},{"date":"2025-05-07","close":9049.1309},{"date":"2025-05-08","close":9185.7959},{"date":"2025-05-09","close":8912.4668},{"date":"2025-05-12","close":9176.0342},{"date":"2025-05-13","close":9263.8896},{"date":"2025-05-14","close":9546.9795},{"date":"2025-05-15","close":9488.4092},{"date":"2025-05-16","close":9361.5068},{"date":"2025-05-19","close":8863.6582},{"date":"2025-05-20","close":9322.46},{"date":"2025-05-21","close":9322.46},{"date":"2025-05-22","close":9156.5107},{"date":"2025-05-23","close":8980.7988},{"date":"2025-05-26","close":9156.5107},{"date":"2025-05-27","close":8951.5137},{"date":"2025-05-28","close":9088.1787},{"date":"2025-05-29","close":9019.8457},{"date":"2025-05-30","close":8707.4707},{"date":"2025-06-02","close":8707.4707},{"date":"2025-06-04","close":8971.0371},{"date":"2025-06-05","close":9166.2725},{"date":"2025-06-09","close":9088.1787},{"date":"2025-06-10","close":8990.5605},{"date":"2025-06-11","close":9000.3223},{"date":"2025-06-12","close":8941.752},{"date":"2025-06-13","close":8629.377},{"date":"2025-06-16","close":8619.6152},{"date":"2025-06-17","close":8766.041},{"date":"2025-06-18","close":8775.8027},{"date":"2025-06-19","close":8902.7051},{"date":"2025-06-20","close":9595.7891},{"date":"2025-06-23","close":9488.4092},{"date":"2025-06-24","close":9664.1211},{"date":"2025-06-25","close":9976.4961},{"date":"2025-06-26","close":10972.1934},{"date":"2025-06-27","close":10962.4316},{"date":"2025-06-30","close":11177.1904},{"date":"2025-07-01","close":11274.8076},{"date":"2025-07-02","close":12348.5986},{"date":"2025-07-03","close":12680.498},{"date":"2025-07-04","close":12211.9346},{"date":"2025-07-07","close":12309.5518},{"date":"2025-07-08","close":12192.4111},{"date":"2025-07-09","close":12368.1221},{"date":"2025-07-10","close":12358.3604},{"date":"2025-07-11","close":12475.501},{"date":"2025-07-14","close":12924.541},{"date":"2025-07-15","close":13969.0469},{"date":"2025-07-16","close":14271.6611},{"date":"2025-07-17","close":13851.9062},{"date":"2025-07-18","close":13373.5811},{"date":"2025-07-21","close":13432.1514},{"date":"2025-07-22","close":13178.3467},{"date":"2025-07-23","close":13031.9209},{"date":"2025-07-24","close":12446.2158},{"date":"2025-07-25","close":12934.3027},{"date":"2025-07-28","close":13383.3428},{"date":"2025-07-29","close":13910.4766},{"date":"2025-07-30","close":12856.209},{"date":"2025-07-31","close":13598.1016},{"date":"2025-08-01","close":13246.6787},{"date":"2025-08-04","close":12983.1113},{"date":"2025-08-05","close":12963.5879},{"date":"2025-08-06","close":13383.3428},{"date":"2025-08-07","close":14115.4736},{"date":"2025-08-08","close":13959.2852},{"date":"2025-08-11","close":13568.8164},{"date":"2025-08-12","close":13578.5781},{"date":"2025-08-13","close":13588.3398},{"date":"2025-08-14","close":13188.1084},{"date":"2025-08-18","close":12924.541},{"date":"2025-08-19","close":13080.7295},{"date":"2025-08-20","close":12504.7861},{"date":"2025-08-21","close":12836.6855},{"date":"2025-08-22","close":12612.166},{"date":"2025-08-25","close":12436.4541},{"date":"2025-08-26","close":12377.8838},{"date":"2025-08-27","close":12016.6992},{"date":"2025-08-28","close":11987.4141},{"date":"2025-08-29","close":12465.7393},{"date":"2025-09-01","close":11675.0391},{"date":"2025-09-02","close":11587.1836},{"date":"2025-09-03","close":11606.707},{"date":"2025-09-04","close":11567.6602},{"date":"2025-09-05","close":11391.9482},{"date":"2025-09-08","close":11069.8115},{"date":"2025-09-09","close":11157.667},{"date":"2025-09-10","close":11714.0859},{"date":"2025-09-11","close":11831.2266},{"date":"2025-09-12","close":12094.7939},{"date":"2025-09-15","close":12104.5557},{"date":"2025-09-16","close":12299.79},{"date":"2025-09-17","close":12290.0283},{"date":"2025-09-18","close":13402.8662},{"date":"2025-09-19","close":13330.0},{"date":"2025-09-22","close":12836.6855},{"date":"2025-09-23","close":12368.1221},{"date":"2025-09-24","close":12377.8838},{"date":"2025-09-25","close":12026.4619},{"date":"2025-09-26","close":11313.8545},{"date":"2025-09-29","close":11645.7539},{"date":"2025-09-30","close":13783.5742},{"date":"2025-10-01","close":13441.9131},{"date":"2025-10-02","close":15003.792},{"date":"2025-10-10","close":15355.2139},{"date":"2025-10-13","close":16243.5322},{"date":"2025-10-14","close":15286.8818},{"date":"2025-10-15","close":15921.3945},{"date":"2025-10-16","close":15159.9795},{"date":"2025-10-17","close":14261.8994},{"date":"2025-10-20","close":14144.7588},{"date":"2025-10-21","close":13920.2383},{"date":"2025-10-22","close":13637.1484},{"date":"2025-10-23","close":13822.6211},{"date":"2025-10-24","close":13764.0508},{"date":"2025-10-27","close":13510.2461},{"date":"2025-10-28","close":13285.7256},{"date":"2025-10-29","close":13246.6787},{"date":"2025-10-30","close":12631.6895},{"date":"2025-10-31","close":12905.0176},{"date":"2025-11-03","close":13471.1982},{"date":"2025-11-04","close":13129.5381},{"date":"2025-11-05","close":12612.166},{"date":"2025-11-06","close":13168.585},{"date":"2025-11-07","close":12495.0244},{"date":"2025-11-10","close":12651.2129},{"date":"2025-11-11","close":12416.9307},{"date":"2025-11-12","close":12387.6455},{"date":"2025-11-13","close":12211.9346},{"date":"2025-11-14","close":11645.7539},{"date":"2025-11-17","close":12534.0723},{"date":"2025-11-18","close":12836.6855},{"date":"2025-11-19","close":12895.2559},{"date":"2025-11-20","close":12953.8262},{"date":"2025-11-21","close":12182.6494},{"date":"2025-11-24","close":13061.2061},{"date":"2025-11-25","close":13685.957},{"date":"2025-11-26","close":14222.8525},{"date":"2025-11-27","close":16097.1064},{"date":"2025-11-28","close":16155.6768},{"date":"2025-12-01","close":15784.7305},{"date":"2025-12-02","close":16253.2939},{"date":"2025-12-03","close":16389.959},{"date":"2025-12-04","close":16594.9551},{"date":"2025-12-05","close":15823.7773},{"date":"2025-12-08","close":15696.875},{"date":"2025-12-09","close":15228.3115},{"date":"2025-12-10","close":14974.5068},{"date":"2025-12-11","close":14779.2715},{"date":"2025-12-12","close":14554.752},{"date":"2025-12-15","close":14222.8525},{"date":"2025-12-16","close":14115.4736},{"date":"2025-12-17","close":14300.9463},{"date":"2025-12-18","close":13744.5273},{"date":"2025-12-19","close":13959.2852},{"date":"2025-12-22","close":13998.333},{"date":"2025-12-23","close":13812.8594},{"date":"2025-12-24","close":13471.1982},{"date":"2025-12-26","close":13930.0},{"date":"2025-12-29","close":14560.0},{"date":"2025-12-30","close":14470.0},{"date":"2026-01-02","close":15460.0},{"date":"2026-01-05","close":15840.0},{"date":"2026-01-06","close":15830.0},{"date":"2026-01-07","close":15180.0},{"date":"2026-01-08","close":14600.0},{"date":"2026-01-09","close":14070.0},{"date":"2026-01-12","close":13820.0},{"date":"2026-01-13","close":13900.0},{"date":"2026-01-14","close":13450.0},{"date":"2026-01-15","close":13360.0},{"date":"2026-01-16","close":13210.0},{"date":"2026-01-19","close":13320.0},{"date":"2026-01-20","close":13300.0},{"date":"2026-01-21","close":13750.0},{"date":"2026-01-22","close":14180.0},{"date":"2026-01-23","close":14250.0},{"date":"2026-01-26","close":14520.0},{"date":"2026-01-27","close":14800.0},{"date":"2026-01-28","close":15730.0},{"date":"2026-01-29","close":15960.0},{"date":"2026-01-30","close":16400.0},{"date":"2026-02-02","close":16380.0},{"date":"2026-02-03","close":17230.0},{"date":"2026-02-04","close":16570.0},{"date":"2026-02-05","close":15650.0},{"date":"2026-02-06","close":15820.0},{"date":"2026-02-09","close":17000.0},{"date":"2026-02-10","close":16540.0},{"date":"2026-02-11","close":16150.0},{"date":"2026-02-12","close":15960.0},{"date":"2026-02-13","close":15890.0},{"date":"2026-02-19","close":16730.0},{"date":"2026-02-20","close":16430.0},{"date":"2026-02-23","close":17750.0},{"date":"2026-02-24","close":17370.0},{"date":"2026-02-25","close":16700.0},{"date":"2026-02-26","close":17630.0},{"date":"2026-02-27","close":16660.0},{"date":"2026-03-03","close":15480.0},{"date":"2026-03-04","close":13200.0},{"date":"2026-03-05","close":14880.0},{"date":"2026-03-06","close":15450.0},{"date":"2026-03-09","close":13740.0},{"date":"2026-03-10","close":14560.0},{"date":"2026-03-11","close":14660.0},{"date":"2026-03-12","close":14490.0},{"date":"2026-03-13","close":14350.0},{"date":"2026-03-16","close":14190.0},{"date":"2026-03-17","close":15600.0},{"date":"2026-03-18","close":16890.0},{"date":"2026-03-19","close":16520.0},{"date":"2026-03-20","close":16560.0},{"date":"2026-03-23","close":15320.0},{"date":"2026-03-24","close":16290.0},{"date":"2026-03-25","close":18640.0},{"date":"2026-03-26","close":17390.0},{"date":"2026-03-27","close":17040.0},{"date":"2026-03-30","close":16000.0},{"date":"2026-03-31","close":15880.0},{"date":"2026-04-01","close":16790.0},{"date":"2026-04-02","close":15340.0},{"date":"2026-04-03","close":15300.0},{"date":"2026-04-06","close":15380.0},{"date":"2026-04-07","close":15320.0},{"date":"2026-04-08","close":16990.0},{"date":"2026-04-09","close":16720.0},{"date":"2026-04-10","close":17360.0},{"date":"2026-04-13","close":17450.0},{"date":"2026-04-14","close":18720.0},{"date":"2026-04-15","close":19010.0},{"date":"2026-04-16","close":19330.0},{"date":"2026-04-17","close":19860.0},{"date":"2026-04-20","close":20750.0},{"date":"2026-04-21","close":20650.0},{"date":"2026-04-22","close":20300.0},{"date":"2026-04-23","close":20200.0},{"date":"2026-04-24","close":20950.0},{"date":"2026-04-27","close":21100.0},{"date":"2026-04-28","close":20300.0},{"date":"2026-04-29","close":20050.0},{"date":"2026-04-30","close":19350.0},{"date":"2026-05-04","close":19720.0},{"date":"2026-05-06","close":21500.0},{"date":"2026-05-07","close":20400.0},{"date":"2026-05-08","close":20250.0},{"date":"2026-05-11","close":19670.0},{"date":"2026-05-12","close":18940.0},{"date":"2026-05-13","close":19240.0},{"date":"2026-05-14","close":21300.0},{"date":"2026-05-15","close":19500.0},{"date":"2026-05-18","close":19250.0},{"date":"2026-05-19","close":22100.0},{"date":"2026-05-20","close":20400.0},{"date":"2026-05-21","close":21600.0},{"date":"2026-05-22","close":23200.0},{"date":"2026-05-26","close":22550.0},{"date":"2026-05-27","close":21800.0},{"date":"2026-05-28","close":20450.0},{"date":"2026-05-29","close":19200.0},{"date":"2026-06-01","close":19200.0},{"date":"2026-06-02","close":18230.0},{"date":"2026-06-04","close":18870.0},{"date":"2026-06-05","close":17210.0},{"date":"2026-06-08","close":15410.0},{"date":"2026-06-09","close":18300.0},{"date":"2026-06-10","close":17280.0},{"date":"2026-06-11","close":18310.0},{"date":"2026-06-12","close":20050.0},{"date":"2026-06-15","close":19780.0},{"date":"2026-06-16","close":19600.0},{"date":"2026-06-17","close":19700.0},{"date":"2026-06-18","close":19240.0},{"date":"2026-06-19","close":17910.0},{"date":"2026-06-22","close":17990.0},{"date":"2026-06-23","close":15700.0},{"date":"2026-06-24","close":14740.0},{"date":"2026-06-25","close":14480.0},{"date":"2026-06-26","close":14300.0},{"date":"2026-06-29","close":15830.0},{"date":"2026-06-30","close":16480.0},{"date":"2026-07-01","close":16450.0},{"date":"2026-07-02","close":14400.0},{"date":"2026-07-03","close":15180.0},{"date":"2026-07-06","close":14700.0},{"date":"2026-07-07","close":13610.0},{"date":"2026-07-08","close":12710.0},{"date":"2026-07-09","close":12910.0},{"date":"2026-07-10","close":14570.0},{"date":"2026-07-13","close":13710.0},{"date":"2026-07-14","close":14180.0},{"date":"2026-07-15","close":15300.0},{"date":"2026-07-16","close":13900.0},{"date":"2026-07-20","close":13220.0},{"date":"2026-07-21","close":13430.0},{"date":"2026-07-22","close":13440.0},{"date":"2026-07-23","close":13480.0},{"date":"2026-07-24","close":12330.0},{"date":"2026-07-27","close":12340.0},{"date":"2026-07-28","close":11330.0},{"date":"2026-07-29","close":10160.0},{"date":"2026-07-30","close":9800.0},{"date":"2026-07-31","close":11200.0},{"date":"2026-08-03","close":11780.0},{"date":"2026-08-04","close":12440.0},{"date":"2026-08-05","close":13000.0},{"date":"2026-08-06","close":13000.0},{"date":"2026-08-07","close":12360.0},{"date":"2026-08-10","close":13250.0},{"date":"2026-08-11","close":13390.0},{"date":"2026-08-12","close":13030.0},{"date":"2026-08-13","close":12800.0},{"date":"2026-08-14","close":13180.0},{"date":"2026-08-18","close":12640.0},{"date":"2026-08-19","close":12240.0},{"date":"2026-08-20","close":12000.0},{"date":"2026-08-21","close":11300.0},{"date":"2026-08-24","close":11470.0},{"date":"2026-08-25","close":12110.0},{"date":"2026-08-26","close":11820.0},{"date":"2026-08-27","close":11990.0},{"date":"2026-08-28","close":11840.0},{"date":"2026-08-31","close":11660.0},{"date":"2026-09-01","close":11600.0},{"date":"2026-09-02","close":11450.0},{"date":"2026-09-03","close":11130.0},{"date":"2026-09-04","close":11100.0},{"date":"2026-09-07","close":11320.0},{"date":"2026-09-08","close":11080.0},{"date":"2026-09-09","close":11100.0},{"date":"2026-09-10","close":11120.0},{"date":"2026-09-11","close":11130.0},{"date":"2026-09-14","close":10570.0},{"date":"2026-09-15","close":10650.0},{"date":"2026-09-16","close":10850.0},{"date":"2026-09-17","close":11240.0},{"date":"2026-09-18","close":11350.0},{"date":"2026-09-21","close":11780.0},{"date":"2026-09-22","close":11770.0},{"date":"2026-09-23","close":12230.0},{"date":"2026-09-28","close":13230.0},{"date":"2026-09-29","close":13480.0},{"date":"2026-09-30","close":13760.0},{"date":"2026-10-01","close":14720.0},{"date":"2026-10-02","close":14680.0},{"date":"2026-10-06","close":14630.0},{"date":"2026-10-07","close":14790.0},{"date":"2026-10-08","close":16880.0},{"date":"2026-10-12","close":15210.0},{"date":"2026-10-13","close":15130.0},{"date":"2026-10-14","close":14300.0},{"date":"2026-10-15","close":13050.0},{"date":"2026-10-16","close":13980.0},{"date":"2026-10-19","close":13890.0},{"date":"2026-10-20","close":12630.0},{"date":"2026-10-21","close":13100.0},{"date":"2026-10-22","close":12890.0},{"date":"2026-10-23","close":12180.0}],"chart_data":[{"date":"2024-10-23","open":9231,"high":9517,"low":9203,"close":9260,"volume":15071,"rsi_14":32.53,"sma_20":10216.0,"sma_60":10641.0,"sma_120":11980.0},{"date":"2024-10-24","open":9298,"high":9403,"low":8575,"close":9317,"volume":35411,"rsi_14":38.33,"sma_20":10186.5,"sma_60":10585.17,"sma_120":11969.67},{"date":"2024-10-25","open":9317,"high":9393,"low":8993,"close":9108,"volume":22486,"rsi_14":36.71,"sma_20":10145.0,"sma_60":10525.67,"sma_120":11958.92},{"date":"2024-10-28","open":9022,"high":9165,"low":8974,"close":9089,"volume":18806,"rsi_14":21.65,"sma_20":10098.0,"sma_60":10473.33,"sma_120":11945.33},{"date":"2024-10-29","open":9079,"high":9079,"low":8708,"close":8984,"volume":19892,"rsi_14":26.58,"sma_20":10025.0,"sma_60":10425.67,"sma_120":11926.08},{"date":"2024-10-30","open":8927,"high":9041,"low":8755,"close":8794,"volume":8418,"rsi_14":26.09,"sma_20":9938.0,"sma_60":10373.67,"sma_120":11908.5},{"date":"2024-10-31","open":8641,"high":8984,"low":8622,"close":8936,"volume":13930,"rsi_14":32.0,"sma_20":9877.5,"sma_60":10326.5,"sma_120":11888.33},{"date":"2024-11-01","open":8670,"high":9050,"low":8670,"close":8955,"volume":8199,"rsi_14":32.77,"sma_20":9832.0,"sma_60":10281.17,"sma_120":11872.17},{"date":"2024-11-04","open":8955,"high":9060,"low":8860,"close":8946,"volume":13886,"rsi_14":34.12,"sma_20":9792.0,"sma_60":10240.17,"sma_120":11854.25},{"date":"2024-11-05","open":8936,"high":9089,"low":8832,"close":9031,"volume":13658,"rsi_14":39.64,"sma_20":9734.0,"sma_60":10216.0,"sma_120":11838.83},{"date":"2024-11-06","open":9089,"high":9136,"low":8622,"close":8803,"volume":31334,"rsi_14":30.39,"sma_20":9687.5,"sma_60":10217.33,"sma_120":11822.58},{"date":"2024-11-07","open":8784,"high":8784,"low":8308,"close":8489,"volume":22721,"rsi_14":26.44,"sma_20":9633.0,"sma_60":10197.83,"sma_120":11802.58},{"date":"2024-11-08","open":8537,"high":8736,"low":8384,"close":8470,"volume":9785,"rsi_14":18.42,"sma_20":9577.0,"sma_60":10170.17,"sma_120":11783.83},{"date":"2024-11-11","open":8470,"high":8470,"low":7632,"close":7718,"volume":53923,"rsi_14":15.28,"sma_20":9481.5,"sma_60":10129.0,"sma_120":11756.33},{"date":"2024-11-12","open":7718,"high":7842,"low":6947,"close":7128,"volume":67869,"rsi_14":11.11,"sma_20":9359.0,"sma_60":10084.5,"sma_120":11720.75},{"date":"2024-11-13","open":7023,"high":7433,"low":7023,"close":7042,"volume":53727,"rsi_14":8.93,"sma_20":9237.0,"sma_60":10031.5,"sma_120":11686.5},{"date":"2024-11-14","open":7623,"high":7889,"low":7480,"close":7604,"volume":51344,"rsi_14":25.91,"sma_20":9138.5,"sma_60":9990.5,"sma_120":11657.08},{"date":"2024-11-15","open":7613,"high":8261,"low":7518,"close":8242,"volume":48685,"rsi_14":38.68,"sma_20":9076.5,"sma_60":9955.67,"sma_120":11627.58},{"date":"2024-11-18","open":8318,"high":8575,"low":7994,"close":8527,"volume":46554,"rsi_14":44.17,"sma_20":9019.5,"sma_60":9923.0,"sma_120":11602.5},{"date":"2024-11-19","open":8422,"high":8698,"low":8384,"close":8565,"volume":28882,"rsi_14":46.97,"sma_20":8984.5,"sma_60":9895.17,"sma_120":11577.67},{"date":"2024-11-20","open":8565,"high":8898,"low":8479,"close":8870,"volume":24563,"rsi_14":49.15,"sma_20":8964.0,"sma_60":9870.17,"sma_120":11556.67},{"date":"2024-11-21","open":8851,"high":8936,"low":8679,"close":8927,"volume":26828,"rsi_14":49.64,"sma_20":8943.5,"sma_60":9845.67,"sma_120":11532.58},{"date":"2024-11-22","open":8822,"high":9108,"low":8603,"close":8603,"volume":21764,"rsi_14":46.0,"sma_20":8917.0,"sma_60":9815.17,"sma_120":11504.08},{"date":"2024-11-25","open":8841,"high":8841,"low":8432,"close":8708,"volume":11140,"rsi_14":46.24,"sma_20":8897.0,"sma_60":9782.83,"sma_120":11479.83},{"date":"2024-11-26","open":8575,"high":8832,"low":8537,"close":8537,"volume":13477,"rsi_14":46.86,"sma_20":8873.5,"sma_60":9752.67,"sma_120":11453.5},{"date":"2024-11-27","open":8451,"high":8537,"low":8213,"close":8318,"volume":14896,"rsi_14":47.94,"sma_20":8848.5,"sma_60":9719.0,"sma_120":11418.42},{"date":"2024-11-28","open":8222,"high":8489,"low":8194,"close":8203,"volume":20735,"rsi_14":46.86,"sma_20":8810.0,"sma_60":9683.17,"sma_120":11377.33},{"date":"2024-11-29","open":8108,"high":8537,"low":8108,"close":8261,"volume":31558,"rsi_14":57.64,"sma_20":8773.5,"sma_60":9641.17,"sma_120":11339.33},{"date":"2024-12-02","open":8280,"high":8527,"low":7775,"close":7775,"volume":18238,"rsi_14":59.39,"sma_20":8712.0,"sma_60":9592.67,"sma_120":11298.67},{"date":"2024-12-03","open":7632,"high":8137,"low":7632,"close":8042,"volume":40044,"rsi_14":63.78,"sma_20":8660.0,"sma_60":9554.0,"sma_120":11263.33},{"date":"2024-12-04","open":8023,"high":8137,"low":7404,"close":7433,"volume":46027,"rsi_14":47.67,"sma_20":8588.0,"sma_60":9511.67,"sma_120":11219.08},{"date":"2024-12-05","open":7433,"high":7728,"low":7347,"close":7423,"volume":33590,"rsi_14":36.56,"sma_20":8532.0,"sma_60":9477.33,"sma_120":11171.83},{"date":"2024-12-06","open":7632,"high":7632,"low":7014,"close":7166,"volume":65922,"rsi_14":27.44,"sma_20":8463.5,"sma_60":9439.33,"sma_120":11116.42},{"date":"2024-12-09","open":7138,"high":7138,"low":6519,"close":6519,"volume":49573,"rsi_14":21.78,"sma_20":8400.5,"sma_60":9394.83,"sma_120":11053.0},{"date":"2024-12-10","open":6671,"high":7033,"low":6633,"close":6900,"volume":40016,"rsi_14":23.39,"sma_20":8388.5,"sma_60":9347.5,"sma_120":10993.5},{"date":"2024-12-11","open":6900,"high":7442,"low":6900,"close":7356,"volume":25267,"rsi_14":30.86,"sma_20":8405.0,"sma_60":9305.83,"sma_120":10936.58},{"date":"2024-12-12","open":7356,"high":7861,"low":7356,"close":7594,"volume":27977,"rsi_14":37.44,"sma_20":8404.5,"sma_60":9271.67,"sma_120":10880.0},{"date":"2024-12-13","open":7594,"high":7994,"low":7594,"close":7994,"volume":35622,"rsi_14":41.72,"sma_20":8391.5,"sma_60":9239.17,"sma_120":10822.08},{"date":"2024-12-16","open":7994,"high":8375,"low":7947,"close":8070,"volume":28416,"rsi_14":44.47,"sma_20":8367.5,"sma_60":9212.5,"sma_120":10772.08},{"date":"2024-12-17","open":8146,"high":8175,"low":7709,"close":7908,"volume":22517,"rsi_14":45.08,"sma_20":8333.0,"sma_60":9186.5,"sma_120":10720.33},{"date":"2024-12-18","open":7880,"high":7994,"low":7747,"close":7785,"volume":5742,"rsi_14":44.98,"sma_20":8276.0,"sma_60":9152.0,"sma_120":10657.83},{"date":"2024-12-19","open":7585,"high":7861,"low":7585,"close":7718,"volume":4665,"rsi_14":43.51,"sma_20":8212.5,"sma_60":9114.17,"sma_120":10597.08},{"date":"2024-12-20","open":7718,"high":7718,"low":7328,"close":7471,"volume":13317,"rsi_14":46.14,"sma_20":8153.0,"sma_60":9071.67,"sma_120":10532.92},{"date":"2024-12-23","open":7785,"high":7785,"low":7347,"close":7471,"volume":38280,"rsi_14":42.23,"sma_20":8088.0,"sma_60":9027.67,"sma_120":10468.75},{"date":"2024-12-24","open":7594,"high":7880,"low":7252,"close":7328,"volume":67023,"rsi_14":48.37,"sma_20":8024.5,"sma_60":8974.33,"sma_120":10398.58},{"date":"2024-12-26","open":7604,"high":7728,"low":7299,"close":7585,"volume":38868,"rsi_14":52.34,"sma_20":7986.0,"sma_60":8924.17,"sma_120":10330.83},{"date":"2024-12-27","open":7780,"high":7985,"low":7331,"close":7761,"volume":24374,"rsi_14":56.21,"sma_20":7952.5,"sma_60":8880.0,"sma_120":10265.33},{"date":"2024-12-30","open":7936,"high":7936,"low":7517,"close":7829,"volume":12902,"rsi_14":71.12,"sma_20":7919.5,"sma_60":8841.67,"sma_120":10196.83},{"date":"2025-01-02","open":7712,"high":7985,"low":7614,"close":7907,"volume":8159,"rsi_14":67.35,"sma_20":7916.0,"sma_60":8806.67,"sma_120":10135.17},{"date":"2025-01-03","open":7907,"high":8180,"low":7878,"close":8053,"volume":10840,"rsi_14":62.26,"sma_20":7906.0,"sma_60":8766.67,"sma_120":10083.67},{"date":"2025-01-06","open":8053,"high":8493,"low":8024,"close":8229,"volume":29925,"rsi_14":60.98,"sma_20":7937.0,"sma_60":8737.5,"sma_120":10028.5},{"date":"2025-01-07","open":8668,"high":8766,"low":7917,"close":7995,"volume":51996,"rsi_14":44.39,"sma_20":7956.5,"sma_60":8707.17,"sma_120":9973.33},{"date":"2025-01-08","open":7995,"high":8376,"low":7917,"close":8288,"volume":36525,"rsi_14":50.24,"sma_20":8004.5,"sma_60":8681.67,"sma_120":9923.67},{"date":"2025-01-09","open":8346,"high":9762,"low":8337,"close":9371,"volume":681372,"rsi_14":71.29,"sma_20":8142.0,"sma_60":8674.67,"sma_120":9883.5},{"date":"2025-01-10","open":9732,"high":9732,"low":8991,"close":9137,"volume":109772,"rsi_14":68.79,"sma_20":8247.5,"sma_60":8665.0,"sma_120":9843.33},{"date":"2025-01-13","open":9137,"high":9235,"low":8903,"close":8932,"volume":49513,"rsi_14":65.85,"sma_20":8318.5,"sma_60":8653.5,"sma_120":9804.67},{"date":"2025-01-14","open":9166,"high":9459,"low":8942,"close":8952,"volume":74754,"rsi_14":71.71,"sma_20":8378.0,"sma_60":8640.33,"sma_120":9766.08},{"date":"2025-01-15","open":8971,"high":9049,"low":8864,"close":8942,"volume":26889,"rsi_14":71.48,"sma_20":8416.0,"sma_60":8628.0,"sma_120":9727.75},{"date":"2025-01-16","open":9127,"high":9469,"low":8903,"close":9225,"volume":36645,"rsi_14":77.43,"sma_20":8464.5,"sma_60":8617.17,"sma_120":9691.0},{"date":"2025-01-17","open":9225,"high":10269,"low":9176,"close":9986,"volume":265663,"rsi_14":80.54,"sma_20":8560.5,"sma_60":8626.0,"sma_120":9660.25},{"date":"2025-01-20","open":10445,"high":10631,"low":9996,"close":10142,"volume":205069,"rsi_14":81.77,"sma_20":8671.0,"sma_60":8637.0,"sma_120":9639.0},{"date":"2025-01-21","open":10221,"high":10484,"low":10045,"close":10260,"volume":78927,"rsi_14":82.01,"sma_20":8791.0,"sma_60":8649.0,"sma_120":9617.08},{"date":"2025-01-22","open":10299,"high":11226,"low":10152,"close":11109,"volume":319248,"rsi_14":85.04,"sma_20":8967.5,"sma_60":8679.17,"sma_120":9602.42},{"date":"2025-01-23","open":11060,"high":11060,"low":10396,"close":10601,"volume":117897,"rsi_14":75.84,"sma_20":9118.0,"sma_60":8701.0,"sma_120":9587.17},{"date":"2025-01-24","open":10611,"high":10845,"low":10250,"close":10621,"volume":66907,"rsi_14":75.05,"sma_20":9277.0,"sma_60":8725.0,"sma_120":9575.33},{"date":"2025-01-31","open":10445,"high":10621,"low":9976,"close":10289,"volume":42493,"rsi_14":73.55,"sma_20":9405.5,"sma_60":8746.67,"sma_120":9560.17},{"date":"2025-02-03","open":10142,"high":10142,"low":9401,"close":9596,"volume":95408,"rsi_14":62.41,"sma_20":9499.5,"sma_60":8754.0,"sma_120":9540.25},{"date":"2025-02-04","open":9596,"high":10006,"low":9586,"close":9869,"volume":37108,"rsi_14":55.58,"sma_20":9604.0,"sma_60":8765.67,"sma_120":9523.42},{"date":"2025-02-05","open":9869,"high":10181,"low":9840,"close":9976,"volume":34543,"rsi_14":59.68,"sma_20":9710.0,"sma_60":8779.33,"sma_120":9509.75},{"date":"2025-02-06","open":10084,"high":11031,"low":9771,"close":10855,"volume":161938,"rsi_14":69.2,"sma_20":9853.5,"sma_60":8806.5,"sma_120":9511.25},{"date":"2025-02-07","open":11519,"high":12105,"low":10845,"close":10845,"volume":436247,"rsi_14":68.95,"sma_20":9987.5,"sma_60":8837.5,"sma_120":9527.42},{"date":"2025-02-10","open":10728,"high":11441,"low":10640,"close":11089,"volume":163241,"rsi_14":70.52,"sma_20":10146.0,"sma_60":8878.17,"sma_120":9538.0},{"date":"2025-02-11","open":11109,"high":12066,"low":10826,"close":10904,"volume":411262,"rsi_14":66.35,"sma_20":10280.0,"sma_60":8916.0,"sma_120":9543.08},{"date":"2025-02-12","open":10914,"high":11997,"low":10250,"close":10445,"volume":573927,"rsi_14":54.75,"sma_20":10335.0,"sma_60":8959.17,"sma_120":9544.08},{"date":"2025-02-13","open":10562,"high":11451,"low":10513,"close":10796,"volume":370454,"rsi_14":56.5,"sma_20":10420.0,"sma_60":9018.67,"sma_120":9551.58},{"date":"2025-02-14","open":10748,"high":11050,"low":10543,"close":10767,"volume":130619,"rsi_14":55.14,"sma_20":10514.0,"sma_60":9079.17,"sma_120":9555.33},{"date":"2025-02-17","open":11070,"high":11255,"low":10806,"close":11216,"volume":178971,"rsi_14":51.18,"sma_20":10630.0,"sma_60":9137.5,"sma_120":9564.0},{"date":"2025-02-18","open":11275,"high":11558,"low":10972,"close":11265,"volume":153894,"rsi_14":58.13,"sma_20":10749.0,"sma_60":9185.5,"sma_120":9570.58},{"date":"2025-02-19","open":11265,"high":11851,"low":11158,"close":11421,"volume":176313,"rsi_14":59.49,"sma_20":10861.5,"sma_60":9231.17,"sma_120":9577.08},{"date":"2025-02-20","open":11460,"high":11460,"low":10855,"close":11080,"volume":124622,"rsi_14":59.35,"sma_20":10917.5,"sma_60":9270.33,"sma_120":9582.75},{"date":"2025-02-21","open":10894,"high":11148,"low":10894,"close":11041,"volume":44194,"rsi_14":70.22,"sma_20":10963.5,"sma_60":9303.5,"sma_120":9586.83},{"date":"2025-02-24","open":10923,"high":10923,"low":10543,"close":10875,"volume":120202,"rsi_14":64.51,"sma_20":10995.0,"sma_60":9332.83,"sma_120":9589.25},{"date":"2025-02-25","open":10875,"high":10875,"low":10523,"close":10543,"volume":61972,"rsi_14":57.67,"sma_20":10966.0,"sma_60":9362.17,"sma_120":9588.67},{"date":"2025-02-26","open":10504,"high":10562,"low":10201,"close":10562,"volume":35497,"rsi_14":44.83,"sma_20":10964.0,"sma_60":9390.0,"sma_120":9586.42},{"date":"2025-02-27","open":10572,"high":10631,"low":10181,"close":10250,"volume":54949,"rsi_14":40.5,"sma_20":10945.0,"sma_60":9415.5,"sma_120":9584.08},{"date":"2025-02-28","open":10172,"high":10172,"low":9791,"close":9879,"volume":102290,"rsi_14":31.44,"sma_20":10924.0,"sma_60":9438.5,"sma_120":9578.75},{"date":"2025-03-04","open":9596,"high":9781,"low":9464,"close":9732,"volume":42273,"rsi_14":31.82,"sma_20":10931.0,"sma_60":9461.0,"sma_120":9572.08},{"date":"2025-03-05","open":9801,"high":9928,"low":9713,"close":9781,"volume":34523,"rsi_14":38.19,"sma_20":10926.5,"sma_60":9483.33,"sma_120":9562.25},{"date":"2025-03-06","open":9976,"high":9996,"low":9391,"close":9440,"volume":66282,"rsi_14":25.78,"sma_20":10899.0,"sma_60":9508.33,"sma_120":9550.5},{"date":"2025-03-07","open":9362,"high":9947,"low":9274,"close":9332,"volume":78235,"rsi_14":25.08,"sma_20":10821.0,"sma_60":9526.83,"sma_120":9540.42},{"date":"2025-03-10","open":9196,"high":9459,"low":9078,"close":9196,"volume":65171,"rsi_14":10.65,"sma_20":10736.5,"sma_60":9553.67,"sma_120":9532.67},{"date":"2025-03-11","open":8815,"high":9459,"low":8756,"close":9283,"volume":84187,"rsi_14":11.99,"sma_20":10644.0,"sma_60":9582.17,"sma_120":9529.75},{"date":"2025-03-12","open":9420,"high":10103,"low":9176,"close":9762,"volume":97993,"rsi_14":21.67,"sma_20":10585.5,"sma_60":9623.33,"sma_120":9531.33},{"date":"2025-03-13","open":9771,"high":10103,"low":9635,"close":9859,"volume":78441,"rsi_14":27.27,"sma_20":10555.5,"sma_60":9677.5,"sma_120":9536.17},{"date":"2025-03-14","open":9957,"high":10201,"low":9781,"close":10133,"volume":47215,"rsi_14":34.45,"sma_20":10521.5,"sma_60":9729.67,"sma_120":9538.58},{"date":"2025-03-17","open":10250,"high":10435,"low":10181,"close":10230,"volume":59438,"rsi_14":38.7,"sma_20":10494.0,"sma_60":9775.5,"sma_120":9540.67},{"date":"2025-03-18","open":10172,"high":10406,"low":9859,"close":10240,"volume":63365,"rsi_14":44.02,"sma_20":10444.0,"sma_60":9817.33,"sma_120":9544.5},{"date":"2025-03-19","open":10240,"high":10240,"low":9879,"close":9879,"volume":61985,"rsi_14":38.1,"sma_20":10373.0,"sma_60":9846.0,"sma_120":9542.58},{"date":"2025-03-20","open":9976,"high":10025,"low":9684,"close":9752,"volume":80317,"rsi_14":40.73,"sma_20":10287.5,"sma_60":9871.17,"sma_120":9541.83},{"date":"2025-03-21","open":9664,"high":10484,"low":9664,"close":10357,"volume":82990,"rsi_14":58.19,"sma_20":10250.5,"sma_60":9909.5,"sma_120":9548.0},{"date":"2025-03-24","open":10494,"high":10523,"low":10084,"close":10347,"volume":66087,"rsi_14":61.05,"sma_20":10215.0,"sma_60":9949.83,"sma_120":9550.92},{"date":"2025-03-25","open":10347,"high":10396,"low":9928,"close":9986,"volume":78088,"rsi_14":53.31,"sma_20":10169.5,"sma_60":9985.17,"sma_120":9549.67},{"date":"2025-03-26","open":9986,"high":10250,"low":9859,"close":9889,"volume":51318,"rsi_14":57.88,"sma_20":10136.0,"sma_60":10023.17,"sma_120":9547.42},{"date":"2025-03-27","open":9762,"high":9869,"low":9606,"close":9674,"volume":28542,"rsi_14":55.78,"sma_20":10090.5,"sma_60":10057.5,"sma_120":9542.58},{"date":"2025-03-28","open":9654,"high":9654,"low":9332,"close":9332,"volume":28994,"rsi_14":52.16,"sma_20":10043.5,"sma_60":10088.5,"sma_120":9531.42},{"date":"2025-03-31","open":9205,"high":9254,"low":8834,"close":8893,"volume":40246,"rsi_14":44.44,"sma_20":9993.0,"sma_60":10107.5,"sma_120":9515.83},{"date":"2025-04-01","open":8903,"high":9576,"low":8903,"close":9547,"volume":44780,"rsi_14":47.09,"sma_20":9983.5,"sma_60":10138.0,"sma_120":9509.0},{"date":"2025-04-02","open":9567,"high":9645,"low":9225,"close":9352,"volume":19321,"rsi_14":43.3,"sma_20":9961.5,"sma_60":10164.0,"sma_120":9502.83},{"date":"2025-04-03","open":9098,"high":9332,"low":9039,"close":9176,"volume":85840,"rsi_14":37.04,"sma_20":9948.0,"sma_60":10185.67,"sma_120":9496.17},{"date":"2025-04-04","open":8981,"high":9264,"low":8668,"close":8971,"volume":29985,"rsi_14":33.42,"sma_20":9929.5,"sma_60":10201.33,"sma_120":9484.0},{"date":"2025-04-07","open":8610,"high":8776,"low":8083,"close":8141,"volume":56775,"rsi_14":27.27,"sma_20":9875.5,"sma_60":10199.83,"sma_120":9468.67},{"date":"2025-04-08","open":8249,"high":8444,"low":8005,"close":8024,"volume":46632,"rsi_14":28.79,"sma_20":9811.0,"sma_60":10200.33,"sma_120":9453.75},{"date":"2025-04-09","open":8024,"high":8200,"low":7809,"close":7858,"volume":37376,"rsi_14":28.54,"sma_20":9713.5,"sma_60":10193.0,"sma_120":9437.33},{"date":"2025-04-10","open":8327,"high":8493,"low":8249,"close":8473,"volume":32294,"rsi_14":28.7,"sma_20":9642.5,"sma_60":10177.67,"sma_120":9426.17},{"date":"2025-04-11","open":8317,"high":8717,"low":8278,"close":8717,"volume":15306,"rsi_14":32.49,"sma_20":9570.0,"sma_60":10170.5,"sma_120":9417.75},{"date":"2025-04-14","open":8893,"high":9371,"low":8786,"close":9039,"volume":44659,"rsi_14":39.75,"sma_20":9509.0,"sma_60":10172.33,"sma_120":9412.92},{"date":"2025-04-15","open":9039,"high":9176,"low":8854,"close":9176,"volume":15828,"rsi_14":42.35,"sma_20":9454.5,"sma_60":10176.17,"sma_120":9408.25},{"date":"2025-04-16","open":9088,"high":9088,"low":8678,"close":8717,"volume":28034,"rsi_14":40.24,"sma_20":9395.0,"sma_60":10172.33,"sma_120":9400.17},{"date":"2025-04-17","open":8717,"high":9030,"low":8717,"close":8883,"volume":23718,"rsi_14":45.25,"sma_20":9350.5,"sma_60":10166.5,"sma_120":9391.83},{"date":"2025-04-18","open":8825,"high":9039,"low":8786,"close":8922,"volume":25863,"rsi_14":50.34,"sma_20":9277.0,"sma_60":10148.33,"sma_120":9387.17},{"date":"2025-04-21","open":8971,"high":9137,"low":8883,"close":9108,"volume":20490,"rsi_14":44.3,"sma_20":9213.5,"sma_60":10130.67,"sma_120":9383.83},{"date":"2025-04-22","open":9078,"high":9127,"low":8912,"close":9127,"volume":12568,"rsi_14":46.95,"sma_20":9169.5,"sma_60":10111.33,"sma_120":9380.17},{"date":"2025-04-23","open":9225,"high":9391,"low":9176,"close":9322,"volume":37297,"rsi_14":51.98,"sma_20":9140.5,"sma_60":10080.83,"sma_120":9380.0},{"date":"2025-04-24","open":9332,"high":9479,"low":9235,"close":9235,"volume":31309,"rsi_14":53.68,"sma_20":9118.0,"sma_60":10057.5,"sma_120":9379.25},{"date":"2025-04-25","open":9283,"high":9469,"low":9235,"close":9410,"volume":19844,"rsi_14":71.67,"sma_20":9122.0,"sma_60":10036.83,"sma_120":9380.92},{"date":"2025-04-28","open":9391,"high":9391,"low":8942,"close":8971,"volume":38996,"rsi_14":64.56,"sma_20":9126.0,"sma_60":10014.33,"sma_120":9380.5},{"date":"2025-04-29","open":8981,"high":9176,"low":8903,"close":9030,"volume":12734,"rsi_14":68.63,"sma_20":9099.5,"sma_60":10004.67,"sma_120":9379.33},{"date":"2025-04-30","open":9078,"high":9078,"low":8766,"close":8776,"volume":23923,"rsi_14":55.44,"sma_20":9070.0,"sma_60":9986.0,"sma_120":9375.83},{"date":"2025-05-02","open":8698,"high":8883,"low":8698,"close":8707,"volume":16027,"rsi_14":49.81,"sma_20":9046.0,"sma_60":9964.33,"sma_120":9371.83},{"date":"2025-05-07","open":8786,"high":10016,"low":8786,"close":9049,"volume":781046,"rsi_14":50.19,"sma_20":9050.0,"sma_60":9933.5,"sma_120":9370.0},{"date":"2025-05-08","open":9176,"high":9264,"low":9010,"close":9186,"volume":63034,"rsi_14":50.19,"sma_20":9103.5,"sma_60":9905.17,"sma_120":9371.33},{"date":"2025-05-09","open":9264,"high":9274,"low":8854,"close":8912,"volume":39701,"rsi_14":54.0,"sma_20":9149.0,"sma_60":9868.0,"sma_120":9373.08},{"date":"2025-05-12","open":8961,"high":9176,"low":8942,"close":9176,"volume":28568,"rsi_14":55.77,"sma_20":9216.5,"sma_60":9838.5,"sma_120":9377.25},{"date":"2025-05-13","open":9274,"high":9362,"low":9137,"close":9264,"volume":50838,"rsi_14":56.6,"sma_20":9257.0,"sma_60":9818.33,"sma_120":9388.75},{"date":"2025-05-14","open":9274,"high":9625,"low":9274,"close":9547,"volume":91114,"rsi_14":58.18,"sma_20":9299.5,"sma_60":9797.0,"sma_120":9407.83},{"date":"2025-05-15","open":9498,"high":10445,"low":9283,"close":9488,"volume":251514,"rsi_14":56.63,"sma_20":9322.5,"sma_60":9775.17,"sma_120":9427.17},{"date":"2025-05-16","open":9440,"high":9440,"low":9205,"close":9362,"volume":46684,"rsi_14":50.74,"sma_20":9332.0,"sma_60":9743.5,"sma_120":9440.5},{"date":"2025-05-19","open":9313,"high":9313,"low":8864,"close":8864,"volume":52563,"rsi_14":43.95,"sma_20":9339.5,"sma_60":9702.5,"sma_120":9444.0},{"date":"2025-05-20","open":8903,"high":9371,"low":8903,"close":9322,"volume":60740,"rsi_14":48.69,"sma_20":9362.0,"sma_60":9666.67,"sma_120":9448.92},{"date":"2025-05-21","open":9322,"high":9420,"low":9274,"close":9322,"volume":19796,"rsi_14":56.04,"sma_20":9382.5,"sma_60":9636.67,"sma_120":9453.5},{"date":"2025-05-22","open":9322,"high":9322,"low":9117,"close":9157,"volume":28510,"rsi_14":52.1,"sma_20":9385.0,"sma_60":9604.5,"sma_120":9454.0},{"date":"2025-05-23","open":9059,"high":9205,"low":8981,"close":8981,"volume":36408,"rsi_14":53.49,"sma_20":9377.5,"sma_60":9572.17,"sma_120":9452.5},{"date":"2025-05-26","open":8981,"high":9362,"low":8888,"close":9157,"volume":45110,"rsi_14":57.37,"sma_20":9369.0,"sma_60":9548.5,"sma_120":9455.33},{"date":"2025-05-27","open":9108,"high":9166,"low":8912,"close":8952,"volume":26080,"rsi_14":48.32,"sma_20":9354.5,"sma_60":9521.0,"sma_120":9455.5},{"date":"2025-05-28","open":9000,"high":9137,"low":8991,"close":9088,"volume":18474,"rsi_14":48.32,"sma_20":9338.0,"sma_60":9501.17,"sma_120":9458.33},{"date":"2025-05-29","open":9166,"high":9215,"low":8942,"close":9020,"volume":38647,"rsi_14":51.99,"sma_20":9340.5,"sma_60":9486.5,"sma_120":9462.5},{"date":"2025-05-30","open":8991,"high":9000,"low":8639,"close":8707,"volume":55607,"rsi_14":41.49,"sma_20":9324.0,"sma_60":9469.0,"sma_120":9465.0},{"date":"2025-06-02","open":8747,"high":8854,"low":8649,"close":8707,"volume":27957,"rsi_14":39.56,"sma_20":9320.5,"sma_60":9450.67,"sma_120":9467.0},{"date":"2025-06-04","open":8737,"high":8971,"low":8737,"close":8971,"volume":23092,"rsi_14":39.11,"sma_20":9334.0,"sma_60":9442.67,"sma_120":9475.5},{"date":"2025-06-05","open":8942,"high":9322,"low":8942,"close":9166,"volume":46739,"rsi_14":44.21,"sma_20":9340.0,"sma_60":9439.83,"sma_120":9483.33},{"date":"2025-06-09","open":9225,"high":9371,"low":9000,"close":9088,"volume":41035,"rsi_14":45.0,"sma_20":9335.0,"sma_60":9438.0,"sma_120":9495.83},{"date":"2025-06-10","open":9225,"high":9225,"low":8952,"close":8991,"volume":39676,"rsi_14":52.72,"sma_20":9339.0,"sma_60":9433.0,"sma_120":9507.58},{"date":"2025-06-11","open":8991,"high":9127,"low":8981,"close":9000,"volume":44547,"rsi_14":41.45,"sma_20":9330.0,"sma_60":9420.0,"sma_120":9521.67},{"date":"2025-06-12","open":9000,"high":9078,"low":8864,"close":8942,"volume":27415,"rsi_14":40.2,"sma_20":9313.5,"sma_60":9404.33,"sma_120":9540.92},{"date":"2025-06-13","open":8942,"high":8991,"low":8581,"close":8629,"volume":78677,"rsi_14":37.38,"sma_20":9266.5,"sma_60":9378.67,"sma_120":9554.17},{"date":"2025-06-16","open":8629,"high":8668,"low":8473,"close":8620,"volume":38237,"rsi_14":40.61,"sma_20":9222.0,"sma_60":9351.17,"sma_120":9563.33},{"date":"2025-06-17","open":8688,"high":8961,"low":8522,"close":8766,"volume":52172,"rsi_14":39.69,"sma_20":9191.5,"sma_60":9326.0,"sma_120":9571.67},{"date":"2025-06-18","open":8766,"high":8844,"low":8649,"close":8776,"volume":37860,"rsi_14":44.83,"sma_20":9187.0,"sma_60":9307.17,"sma_120":9576.58},{"date":"2025-06-19","open":8795,"high":9088,"low":8737,"close":8903,"volume":66633,"rsi_14":44.51,"sma_20":9165.5,"sma_60":9292.67,"sma_120":9581.92},{"date":"2025-06-20","open":8903,"high":9606,"low":8854,"close":9596,"volume":165880,"rsi_14":62.45,"sma_20":9179.5,"sma_60":9279.67,"sma_120":9594.58},{"date":"2025-06-23","open":9498,"high":9703,"low":9342,"close":9488,"volume":84721,"rsi_14":68.52,"sma_20":9196.5,"sma_60":9265.0,"sma_120":9607.42},{"date":"2025-06-24","open":9537,"high":9781,"low":9537,"close":9664,"volume":59064,"rsi_14":70.94,"sma_20":9231.5,"sma_60":9259.5,"sma_120":9622.33},{"date":"2025-06-25","open":9713,"high":10084,"low":9713,"close":9976,"volume":101291,"rsi_14":71.55,"sma_20":9273.5,"sma_60":9261.0,"sma_120":9642.08},{"date":"2025-06-26","open":9976,"high":10972,"low":9976,"close":10972,"volume":335340,"rsi_14":78.82,"sma_20":9377.0,"sma_60":9283.17,"sma_120":9670.33},{"date":"2025-06-27","open":11011,"high":11304,"low":10689,"close":10962,"volume":150040,"rsi_14":80.57,"sma_20":9473.0,"sma_60":9311.0,"sma_120":9699.75},{"date":"2025-06-30","open":10953,"high":11480,"low":10640,"close":11177,"volume":100896,"rsi_14":84.36,"sma_20":9583.5,"sma_60":9350.0,"sma_120":9728.75},{"date":"2025-07-01","open":11216,"high":11421,"low":11050,"close":11275,"volume":68370,"rsi_14":84.78,"sma_20":9715.0,"sma_60":9379.5,"sma_120":9758.75},{"date":"2025-07-02","open":11353,"high":12397,"low":11041,"close":12349,"volume":232280,"rsi_14":89.75,"sma_20":9901.5,"sma_60":9430.67,"sma_120":9797.33},{"date":"2025-07-03","open":12349,"high":12690,"low":12163,"close":12680,"volume":107137,"rsi_14":97.05,"sma_20":10091.5,"sma_60":9490.5,"sma_120":9838.08},{"date":"2025-07-04","open":12680,"high":12807,"low":12124,"close":12212,"volume":105041,"rsi_14":87.7,"sma_20":10247.5,"sma_60":9545.83,"sma_120":9873.58},{"date":"2025-07-07","open":12212,"high":12339,"low":11792,"close":12310,"volume":76699,"rsi_14":87.58,"sma_20":10412.5,"sma_60":9617.0,"sma_120":9908.42},{"date":"2025-07-08","open":12153,"high":12466,"low":12007,"close":12192,"volume":32747,"rsi_14":85.43,"sma_20":10576.5,"sma_60":9688.17,"sma_120":9944.25},{"date":"2025-07-09","open":12192,"high":12593,"low":12085,"close":12368,"volume":35603,"rsi_14":85.57,"sma_20":10749.0,"sma_60":9765.17,"sma_120":9979.08},{"date":"2025-07-10","open":12368,"high":12524,"low":12202,"close":12358,"volume":29999,"rsi_14":82.98,"sma_20":10924.0,"sma_60":9831.5,"sma_120":10004.58},{"date":"2025-07-11","open":12300,"high":12544,"low":12202,"close":12476,"volume":38238,"rsi_14":85.58,"sma_20":11121.0,"sma_60":9895.67,"sma_120":10033.08},{"date":"2025-07-14","open":12358,"high":12954,"low":12349,"close":12925,"volume":86762,"rsi_14":86.46,"sma_20":11341.5,"sma_60":9962.0,"sma_120":10067.17},{"date":"2025-07-15","open":12925,"high":13969,"low":12759,"close":13969,"volume":90320,"rsi_14":88.37,"sma_20":11608.0,"sma_60":10043.83,"sma_120":10110.0},{"date":"2025-07-16","open":13969,"high":14428,"low":13764,"close":14272,"volume":71476,"rsi_14":86.58,"sma_20":11889.5,"sma_60":10138.67,"sma_120":10155.5},{"date":"2025-07-17","open":14037,"high":14203,"low":13637,"close":13852,"volume":79528,"rsi_14":79.37,"sma_20":12143.0,"sma_60":10223.5,"sma_120":10195.0},{"date":"2025-07-18","open":13910,"high":13910,"low":13247,"close":13374,"volume":69832,"rsi_14":71.19,"sma_20":12336.5,"sma_60":10299.5,"sma_120":10223.92},{"date":"2025-07-21","open":13120,"high":13754,"low":13100,"close":13432,"volume":46309,"rsi_14":70.97,"sma_20":12538.5,"sma_60":10373.33,"sma_120":10252.0},{"date":"2025-07-22","open":13422,"high":13471,"low":12788,"close":13178,"volume":59952,"rsi_14":59.59,"sma_20":12718.5,"sma_60":10442.5,"sma_120":10276.92},{"date":"2025-07-23","open":13178,"high":13247,"low":12729,"close":13032,"volume":80007,"rsi_14":54.25,"sma_20":12875.0,"sma_60":10505.83,"sma_120":10293.33},{"date":"2025-07-24","open":13032,"high":13256,"low":12446,"close":12446,"volume":77740,"rsi_14":52.75,"sma_20":12950.5,"sma_60":10560.67,"sma_120":10309.08},{"date":"2025-07-25","open":12446,"high":13178,"low":12271,"close":12934,"volume":44638,"rsi_14":56.72,"sma_20":13051.5,"sma_60":10620.83,"sma_120":10328.83},{"date":"2025-07-28","open":12954,"high":13647,"low":12739,"close":13383,"volume":59620,"rsi_14":61.96,"sma_20":13164.5,"sma_60":10696.17,"sma_120":10355.25},{"date":"2025-07-29","open":13491,"high":14838,"low":13256,"close":13910,"volume":821951,"rsi_14":64.47,"sma_20":13299.5,"sma_60":10779.5,"sma_120":10392.08},{"date":"2025-07-30","open":13471,"high":13901,"low":12397,"close":12856,"volume":686068,"rsi_14":53.91,"sma_20":13325.5,"sma_60":10849.17,"sma_120":10417.58},{"date":"2025-07-31","open":12885,"high":14076,"low":12856,"close":13598,"volume":534797,"rsi_14":58.02,"sma_20":13372.5,"sma_60":10932.67,"sma_120":10448.5},{"date":"2025-08-01","open":13471,"high":13471,"low":12690,"close":13247,"volume":156816,"rsi_14":52.33,"sma_20":13425.5,"sma_60":11004.33,"sma_120":10468.92},{"date":"2025-08-04","open":13227,"high":13247,"low":12798,"close":12983,"volume":63758,"rsi_14":41.95,"sma_20":13460.0,"sma_60":11069.17,"sma_120":10487.17},{"date":"2025-08-05","open":13159,"high":13159,"low":12720,"close":12964,"volume":32539,"rsi_14":38.8,"sma_20":13499.5,"sma_60":11138.33,"sma_120":10503.17},{"date":"2025-08-06","open":12964,"high":13559,"low":12885,"close":13383,"volume":72388,"rsi_14":45.99,"sma_20":13551.5,"sma_60":11210.17,"sma_120":10524.33},{"date":"2025-08-07","open":13471,"high":14135,"low":13276,"close":14115,"volume":152556,"rsi_14":56.09,"sma_20":13641.5,"sma_60":11293.0,"sma_120":10555.67},{"date":"2025-08-08","open":14076,"high":14643,"low":13735,"close":13959,"volume":103851,"rsi_14":54.26,"sma_20":13717.5,"sma_60":11368.33,"sma_120":10582.67},{"date":"2025-08-11","open":14145,"high":14145,"low":13383,"close":13569,"volume":52314,"rsi_14":53.09,"sma_20":13750.5,"sma_60":11438.0,"sma_120":10606.58},{"date":"2025-08-12","open":13569,"high":13813,"low":13227,"close":13579,"volume":40915,"rsi_14":54.42,"sma_20":13730.5,"sma_60":11510.0,"sma_120":10626.75},{"date":"2025-08-13","open":13588,"high":14086,"low":13442,"close":13588,"volume":92040,"rsi_14":60.17,"sma_20":13695.5,"sma_60":11590.67,"sma_120":10646.58},{"date":"2025-08-14","open":13588,"high":13657,"low":13110,"close":13188,"volume":42989,"rsi_14":52.3,"sma_20":13661.5,"sma_60":11656.67,"sma_120":10661.67},{"date":"2025-08-18","open":13198,"high":13461,"low":12778,"close":12925,"volume":53755,"rsi_14":45.7,"sma_20":13638.5,"sma_60":11718.17,"sma_120":10677.42},{"date":"2025-08-19","open":13081,"high":13247,"low":12729,"close":13081,"volume":22364,"rsi_14":41.65,"sma_20":13620.5,"sma_60":11785.17,"sma_120":10694.83},{"date":"2025-08-20","open":13032,"high":13032,"low":12212,"close":12505,"volume":64543,"rsi_14":46.09,"sma_20":13586.0,"sma_60":11845.33,"sma_120":10708.75},{"date":"2025-08-21","open":12544,"high":13169,"low":12495,"close":12837,"volume":37715,"rsi_14":40.67,"sma_20":13576.0,"sma_60":11908.17,"sma_120":10728.33},{"date":"2025-08-22","open":12964,"high":12964,"low":12397,"close":12612,"volume":34147,"rsi_14":41.98,"sma_20":13584.5,"sma_60":11970.67,"sma_120":10745.83},{"date":"2025-08-25","open":12515,"high":12720,"low":12436,"close":12436,"volume":52345,"rsi_14":42.93,"sma_20":13559.0,"sma_60":12027.83,"sma_120":10764.5},{"date":"2025-08-26","open":12554,"high":12885,"low":12280,"close":12378,"volume":29929,"rsi_14":42.5,"sma_20":13507.5,"sma_60":12085.17,"sma_120":10785.83},{"date":"2025-08-27","open":12593,"high":12593,"low":11958,"close":12017,"volume":37061,"rsi_14":32.23,"sma_20":13410.5,"sma_60":12141.67,"sma_120":10805.33},{"date":"2025-08-28","open":12144,"high":12144,"low":11363,"close":11987,"volume":128935,"rsi_14":16.15,"sma_20":13366.0,"sma_60":12197.67,"sma_120":10824.17},{"date":"2025-08-29","open":12036,"high":12837,"low":12036,"close":12466,"volume":105708,"rsi_14":28.45,"sma_20":13308.0,"sma_60":12257.33,"sma_120":10850.0},{"date":"2025-09-01","open":12368,"high":12368,"low":11675,"close":11675,"volume":88695,"rsi_14":25.51,"sma_20":13227.5,"sma_60":12300.17,"sma_120":10870.0},{"date":"2025-09-02","open":11675,"high":11763,"low":11372,"close":11587,"volume":49121,"rsi_14":24.75,"sma_20":13156.0,"sma_60":12342.83,"sma_120":10890.42},{"date":"2025-09-03","open":11577,"high":11792,"low":11499,"close":11607,"volume":26857,"rsi_14":24.94,"sma_20":13086.5,"sma_60":12387.5,"sma_120":10910.25},{"date":"2025-09-04","open":11607,"high":11695,"low":11519,"close":11568,"volume":21575,"rsi_14":27.45,"sma_20":12993.5,"sma_60":12431.33,"sma_120":10925.67},{"date":"2025-09-05","open":11675,"high":11685,"low":11324,"close":11392,"volume":34428,"rsi_14":28.13,"sma_20":12854.0,"sma_60":12473.17,"sma_120":10938.75},{"date":"2025-09-08","open":11333,"high":11538,"low":11070,"close":11070,"volume":73266,"rsi_14":22.61,"sma_20":12706.0,"sma_60":12514.83,"sma_120":10946.75},{"date":"2025-09-09","open":11080,"high":11265,"low":10982,"close":11158,"volume":56458,"rsi_14":28.83,"sma_20":12582.5,"sma_60":12558.17,"sma_120":10954.67},{"date":"2025-09-10","open":11158,"high":11812,"low":11128,"close":11714,"volume":71923,"rsi_14":33.52,"sma_20":12487.0,"sma_60":12608.5,"sma_120":10967.25},{"date":"2025-09-11","open":11714,"high":11861,"low":11441,"close":11831,"volume":66308,"rsi_14":38.17,"sma_20":12397.0,"sma_60":12660.67,"sma_120":10983.92},{"date":"2025-09-12","open":11841,"high":12534,"low":11782,"close":12095,"volume":85556,"rsi_14":44.96,"sma_20":12341.0,"sma_60":12715.17,"sma_120":11003.92},{"date":"2025-09-15","open":12476,"high":12573,"low":11851,"close":12105,"volume":72171,"rsi_14":45.91,"sma_20":12299.0,"sma_60":12758.0,"sma_120":11018.83},{"date":"2025-09-16","open":12114,"high":12427,"low":12007,"close":12300,"volume":56591,"rsi_14":54.46,"sma_20":12259.0,"sma_60":12806.0,"sma_120":11035.5},{"date":"2025-09-17","open":12300,"high":12436,"low":11831,"close":12290,"volume":65490,"rsi_14":54.8,"sma_20":12248.0,"sma_60":12850.83,"sma_120":11055.17},{"date":"2025-09-18","open":12538,"high":13661,"low":12428,"close":13403,"volume":171167,"rsi_14":59.78,"sma_20":12264.5,"sma_60":12905.17,"sma_120":11083.08},{"date":"2025-09-19","open":13640,"high":13650,"low":13240,"close":13330,"volume":56116,"rsi_14":73.06,"sma_20":12285.0,"sma_60":12940.0,"sma_120":11111.58},{"date":"2025-09-22","open":12934,"high":13266,"low":12573,"close":12837,"volume":123246,"rsi_14":70.92,"sma_20":12305.5,"sma_60":12972.0,"sma_120":11141.5},{"date":"2025-09-23","open":12934,"high":12983,"low":12290,"close":12368,"volume":76873,"rsi_14":61.08,"sma_20":12305.0,"sma_60":12992.33,"sma_120":11171.17},{"date":"2025-09-24","open":12300,"high":12485,"low":12066,"close":12378,"volume":50932,"rsi_14":61.89,"sma_20":12323.5,"sma_60":13011.17,"sma_120":11195.33},{"date":"2025-09-25","open":12202,"high":12485,"low":11987,"close":12026,"volume":62611,"rsi_14":58.86,"sma_20":12325.5,"sma_60":13005.67,"sma_120":11218.17},{"date":"2025-09-26","open":12026,"high":12026,"low":11226,"close":11314,"volume":92757,"rsi_14":53.07,"sma_20":12266.5,"sma_60":12982.33,"sma_120":11236.42},{"date":"2025-09-29","open":11480,"high":11812,"low":11314,"close":11646,"volume":30055,"rsi_14":55.79,"sma_20":12265.0,"sma_60":12972.67,"sma_120":11259.25},{"date":"2025-09-30","open":11665,"high":14233,"low":11665,"close":13784,"volume":856733,"rsi_14":67.85,"sma_20":12377.5,"sma_60":12997.83,"sma_120":11307.42},{"date":"2025-10-01","open":14057,"high":14057,"low":13178,"close":13442,"volume":454272,"rsi_14":63.37,"sma_20":12471.5,"sma_60":13019.17,"sma_120":11353.67},{"date":"2025-10-02","open":13657,"high":15912,"low":13471,"close":15004,"volume":3240266,"rsi_14":69.87,"sma_20":12647.5,"sma_60":13064.17,"sma_120":11414.67},{"date":"2025-10-10","open":15463,"high":15755,"low":14877,"close":15355,"volume":597093,"rsi_14":71.21,"sma_20":12850.5,"sma_60":13115.33,"sma_120":11473.42},{"date":"2025-10-13","open":15043,"high":16722,"low":15043,"close":16244,"volume":874765,"rsi_14":73.6,"sma_20":13115.5,"sma_60":13179.67,"sma_120":11537.67},{"date":"2025-10-14","open":16497,"high":16556,"low":14682,"close":15287,"volume":637463,"rsi_14":66.11,"sma_20":13327.0,"sma_60":13220.0,"sma_120":11591.0},{"date":"2025-10-15","open":15375,"high":16302,"low":15326,"close":15921,"volume":311333,"rsi_14":65.23,"sma_20":13542.5,"sma_60":13253.33,"sma_120":11648.58},{"date":"2025-10-16","open":15765,"high":15765,"low":14935,"close":15160,"volume":245870,"rsi_14":61.09,"sma_20":13713.0,"sma_60":13268.5,"sma_120":11703.58},{"date":"2025-10-17","open":14984,"high":14984,"low":14252,"close":14262,"volume":208572,"rsi_14":56.85,"sma_20":13824.0,"sma_60":13275.5,"sma_120":11749.5},{"date":"2025-10-20","open":14369,"high":14555,"low":13862,"close":14145,"volume":199387,"rsi_14":58.83,"sma_20":13928.5,"sma_60":13288.67,"sma_120":11794.08},{"date":"2025-10-21","open":14242,"high":14340,"low":13754,"close":13920,"volume":148018,"rsi_14":57.51,"sma_20":14011.5,"sma_60":13297.0,"sma_120":11835.17},{"date":"2025-10-22","open":13940,"high":13940,"low":13344,"close":13637,"volume":88650,"rsi_14":57.89,"sma_20":14080.5,"sma_60":13304.83,"sma_120":11873.67},{"date":"2025-10-23","open":13374,"high":14096,"low":13071,"close":13823,"volume":146224,"rsi_14":62.97,"sma_20":14114.5,"sma_60":13318.33,"sma_120":11912.08},{"date":"2025-10-24","open":14018,"high":14281,"low":13735,"close":13764,"volume":125483,"rsi_14":61.27,"sma_20":14153.0,"sma_60":13340.83,"sma_120":11950.75},{"date":"2025-10-27","open":13862,"high":14096,"low":13452,"close":13510,"volume":130634,"rsi_14":48.18,"sma_20":14187.5,"sma_60":13350.67,"sma_120":11985.75},{"date":"2025-10-28","open":13862,"high":14281,"low":13130,"close":13286,"volume":232834,"rsi_14":48.94,"sma_20":14234.5,"sma_60":13349.0,"sma_120":12022.58},{"date":"2025-10-29","open":13344,"high":13784,"low":13227,"close":13247,"volume":137159,"rsi_14":35.05,"sma_20":14279.0,"sma_60":13337.67,"sma_120":12058.58},{"date":"2025-10-30","open":13247,"high":13266,"low":12602,"close":12632,"volume":143380,"rsi_14":27.82,"sma_20":14310.0,"sma_60":13333.83,"sma_120":12091.5},{"date":"2025-10-31","open":12739,"high":12993,"low":12485,"close":12905,"volume":81667,"rsi_14":19.79,"sma_20":14391.5,"sma_60":13322.0,"sma_120":12127.33},{"date":"2025-11-03","open":13022,"high":13862,"low":12827,"close":13471,"volume":211283,"rsi_14":32.32,"sma_20":14485.0,"sma_60":13325.83,"sma_120":12165.08},{"date":"2025-11-04","open":13530,"high":13530,"low":12934,"close":13130,"volume":113829,"rsi_14":21.17,"sma_20":14451.5,"sma_60":13328.33,"sma_120":12198.75},{"date":"2025-11-05","open":12954,"high":12954,"low":12007,"close":12612,"volume":157018,"rsi_14":22.29,"sma_20":14409.0,"sma_60":13322.33,"sma_120":12230.33},{"date":"2025-11-06","open":12690,"high":13315,"low":12544,"close":13169,"volume":87051,"rsi_14":37.16,"sma_20":14315.0,"sma_60":13318.67,"sma_120":12264.42},{"date":"2025-11-07","open":13012,"high":13012,"low":12275,"close":12495,"volume":66585,"rsi_14":32.86,"sma_20":14168.5,"sma_60":13291.0,"sma_120":12292.0},{"date":"2025-11-10","open":12495,"high":12661,"low":12202,"close":12651,"volume":52508,"rsi_14":36.63,"sma_20":13984.5,"sma_60":13268.67,"sma_120":12318.5},{"date":"2025-11-11","open":12768,"high":13081,"low":12339,"close":12417,"volume":85460,"rsi_14":37.01,"sma_20":13837.5,"sma_60":13249.0,"sma_120":12343.5},{"date":"2025-11-12","open":12427,"high":12544,"low":12134,"close":12388,"volume":34006,"rsi_14":34.19,"sma_20":13656.5,"sma_60":13228.67,"sma_120":12369.33},{"date":"2025-11-13","open":12192,"high":12329,"low":11861,"close":12212,"volume":93757,"rsi_14":33.33,"sma_20":13505.5,"sma_60":13205.17,"sma_120":12397.92},{"date":"2025-11-14","open":11870,"high":12153,"low":11636,"close":11646,"volume":80913,"rsi_14":31.24,"sma_20":13371.5,"sma_60":13178.83,"sma_120":12417.75},{"date":"2025-11-17","open":11743,"high":12768,"low":11529,"close":12534,"volume":139281,"rsi_14":43.33,"sma_20":13289.0,"sma_60":13172.17,"sma_120":12445.17},{"date":"2025-11-18","open":12397,"high":13276,"low":12300,"close":12837,"volume":144244,"rsi_14":46.52,"sma_20":13233.5,"sma_60":13168.0,"sma_120":12476.58},{"date":"2025-11-19","open":12925,"high":13032,"low":12329,"close":12895,"volume":70640,"rsi_14":52.47,"sma_20":13195.5,"sma_60":13174.67,"sma_120":12510.0},{"date":"2025-11-20","open":13120,"high":13432,"low":12788,"close":12954,"volume":79316,"rsi_14":50.48,"sma_20":13151.0,"sma_60":13176.67,"sma_120":12542.42},{"date":"2025-11-21","open":12661,"high":12876,"low":12183,"close":12183,"volume":78076,"rsi_14":37.91,"sma_20":13070.0,"sma_60":13169.33,"sma_120":12570.0},{"date":"2025-11-24","open":12231,"high":13217,"low":12231,"close":13061,"volume":99530,"rsi_14":49.42,"sma_20":13047.0,"sma_60":13180.0,"sma_120":12603.92},{"date":"2025-11-25","open":13413,"high":13979,"low":13364,"close":13686,"volume":186674,"rsi_14":58.99,"sma_20":13067.5,"sma_60":13202.33,"sma_120":12643.75},{"date":"2025-11-26","open":13705,"high":14477,"low":13627,"close":14223,"volume":155383,"rsi_14":58.85,"sma_20":13117.5,"sma_60":13240.0,"sma_120":12690.83},{"date":"2025-11-27","open":15033,"high":17083,"low":15023,"close":16097,"volume":2227968,"rsi_14":75.17,"sma_20":13295.0,"sma_60":13310.17,"sma_120":12753.92},{"date":"2025-11-28","open":16468,"high":16575,"low":15638,"close":16156,"volume":522654,"rsi_14":74.83,"sma_20":13461.5,"sma_60":13373.17,"sma_120":12815.25},{"date":"2025-12-01","open":16009,"high":16234,"low":15414,"close":15785,"volume":394556,"rsi_14":73.41,"sma_20":13580.0,"sma_60":13443.33,"sma_120":12871.75},{"date":"2025-12-02","open":15912,"high":16829,"low":15736,"close":16253,"volume":566273,"rsi_14":75.32,"sma_20":13740.0,"sma_60":13523.0,"sma_120":12932.92},{"date":"2025-12-03","open":16409,"high":16468,"low":16009,"close":16390,"volume":238040,"rsi_14":77.51,"sma_20":13933.5,"sma_60":13604.67,"sma_120":12996.08},{"date":"2025-12-04","open":16400,"high":16985,"low":16136,"close":16595,"volume":400887,"rsi_14":84.21,"sma_20":14109.0,"sma_60":13690.5,"sma_120":13060.92},{"date":"2025-12-05","open":16380,"high":16390,"low":15716,"close":15824,"volume":169735,"rsi_14":73.11,"sma_20":14279.5,"sma_60":13766.17,"sma_120":13119.67},{"date":"2025-12-08","open":15824,"high":15912,"low":15453,"close":15697,"volume":139942,"rsi_14":70.6,"sma_20":14435.5,"sma_60":13845.17,"sma_120":13180.0},{"date":"2025-12-09","open":16029,"high":16097,"low":15121,"close":15228,"volume":137923,"rsi_14":65.87,"sma_20":14579.5,"sma_60":13914.67,"sma_120":13236.42},{"date":"2025-12-10","open":15228,"high":15443,"low":14906,"close":14975,"volume":98824,"rsi_14":63.39,"sma_20":14712.0,"sma_60":13970.33,"sma_120":13289.42},{"date":"2025-12-11","open":14975,"high":15033,"low":14545,"close":14779,"volume":148198,"rsi_14":68.63,"sma_20":14843.5,"sma_60":14020.67,"sma_120":13340.67},{"date":"2025-12-12","open":14994,"high":15014,"low":14545,"close":14555,"volume":95919,"rsi_14":61.82,"sma_20":14992.5,"sma_60":14062.67,"sma_120":13388.92},{"date":"2025-12-15","open":14350,"high":14369,"low":13979,"close":14223,"volume":107774,"rsi_14":54.46,"sma_20":15079.0,"sma_60":14098.83,"sma_120":13428.42},{"date":"2025-12-16","open":14155,"high":14730,"low":14106,"close":14115,"volume":92973,"rsi_14":49.04,"sma_20":15144.5,"sma_60":14129.83,"sma_120":13467.92},{"date":"2025-12-17","open":14174,"high":14506,"low":14028,"close":14301,"volume":77712,"rsi_14":27.0,"sma_20":15216.5,"sma_60":14164.17,"sma_120":13507.5},{"date":"2025-12-18","open":14213,"high":14301,"low":13745,"close":13745,"volume":94098,"rsi_14":22.62,"sma_20":15257.0,"sma_60":14174.17,"sma_120":13539.67},{"date":"2025-12-19","open":13871,"high":14301,"low":13637,"close":13959,"volume":96335,"rsi_14":28.51,"sma_20":15348.0,"sma_60":14190.33,"sma_120":13565.17},{"date":"2025-12-22","open":14115,"high":14516,"low":13959,"close":13998,"volume":92771,"rsi_14":20.46,"sma_20":15396.0,"sma_60":14210.17,"sma_120":13591.08},{"date":"2025-12-23","open":14145,"high":14145,"low":13647,"close":13813,"volume":122661,"rsi_14":16.67,"sma_20":15402.5,"sma_60":14234.83,"sma_120":13613.58},{"date":"2025-12-24","open":13813,"high":13862,"low":13315,"close":13471,"volume":134450,"rsi_14":10.98,"sma_20":15364.0,"sma_60":14253.5,"sma_120":13632.33},{"date":"2025-12-26","open":13510,"high":14106,"low":13471,"close":13930,"volume":103363,"rsi_14":24.34,"sma_20":15253.0,"sma_60":14286.0,"sma_120":13645.83},{"date":"2025-12-29","open":14450,"high":14940,"low":13860,"close":14560,"volume":190577,"rsi_14":30.71,"sma_20":15153.5,"sma_60":14335.5,"sma_120":13658.92},{"date":"2025-12-30","open":14560,"high":14780,"low":14380,"close":14470,"volume":53981,"rsi_14":34.08,"sma_20":15068.5,"sma_60":14377.83,"sma_120":13675.25},{"date":"2026-01-02","open":14920,"high":15460,"low":14510,"close":15460,"volume":162684,"rsi_14":51.4,"sma_20":15009.0,"sma_60":14400.17,"sma_120":13699.0},{"date":"2026-01-05","open":15780,"high":16250,"low":15560,"close":15840,"volume":262000,"rsi_14":57.85,"sma_20":14961.5,"sma_60":14434.67,"sma_120":13726.92},{"date":"2026-01-06","open":15630,"high":15870,"low":15220,"close":15830,"volume":142748,"rsi_14":60.85,"sma_20":14903.0,"sma_60":14442.33,"sma_120":13753.25},{"date":"2026-01-07","open":15900,"high":16070,"low":15000,"close":15180,"volume":145210,"rsi_14":56.7,"sma_20":14851.5,"sma_60":14433.17,"sma_120":13774.25},{"date":"2026-01-08","open":14950,"high":15250,"low":14600,"close":14600,"volume":85820,"rsi_14":51.39,"sma_20":14777.5,"sma_60":14399.17,"sma_120":13789.42},{"date":"2026-01-09","open":14600,"high":14730,"low":13960,"close":14070,"volume":111067,"rsi_14":44.59,"sma_20":14701.0,"sma_60":14372.67,"sma_120":13796.33},{"date":"2026-01-12","open":14100,"high":14250,"low":13680,"close":13820,"volume":178516,"rsi_14":47.42,"sma_20":14625.0,"sma_60":14331.17,"sma_120":13792.25},{"date":"2026-01-13","open":13920,"high":13980,"low":13730,"close":13900,"volume":67950,"rsi_14":45.92,"sma_20":14563.0,"sma_60":14304.0,"sma_120":13786.25},{"date":"2026-01-14","open":13900,"high":14010,"low":13350,"close":13450,"volume":139983,"rsi_14":41.62,"sma_20":14490.0,"sma_60":14284.67,"sma_120":13780.08},{"date":"2026-01-15","open":13450,"high":13480,"low":13080,"close":13360,"volume":98679,"rsi_14":42.42,"sma_20":14429.5,"sma_60":14265.83,"sma_120":13777.25},{"date":"2026-01-16","open":13660,"high":13660,"low":13050,"close":13210,"volume":126274,"rsi_14":44.11,"sma_20":14367.0,"sma_60":14248.33,"sma_120":13772.67},{"date":"2026-01-19","open":13520,"high":13520,"low":13170,"close":13320,"volume":79120,"rsi_14":35.78,"sma_20":14257.0,"sma_60":14221.67,"sma_120":13771.17},{"date":"2026-01-20","open":13230,"high":13500,"low":12790,"close":13300,"volume":166663,"rsi_14":36.36,"sma_20":14207.0,"sma_60":14208.33,"sma_120":13770.75},{"date":"2026-01-21","open":12940,"high":13790,"low":12640,"close":13750,"volume":149777,"rsi_14":27.2,"sma_20":14177.5,"sma_60":14206.83,"sma_120":13779.08},{"date":"2026-01-22","open":13760,"high":14590,"low":13600,"close":14180,"volume":182022,"rsi_14":28.16,"sma_20":14179.0,"sma_60":14216.33,"sma_120":13786.83},{"date":"2026-01-23","open":14180,"high":14480,"low":13900,"close":14250,"volume":86906,"rsi_14":29.53,"sma_20":14201.5,"sma_60":14227.67,"sma_120":13791.33},{"date":"2026-01-26","open":14430,"high":14665,"low":14290,"close":14520,"volume":106693,"rsi_14":40.52,"sma_20":14214.0,"sma_60":14254.0,"sma_120":13793.58},{"date":"2026-01-27","open":14490,"high":14910,"low":14180,"close":14800,"volume":118238,"rsi_14":53.14,"sma_20":14226.0,"sma_60":14280.33,"sma_120":13807.17},{"date":"2026-01-28","open":14980,"high":15780,"low":14980,"close":15730,"volume":246280,"rsi_14":73.18,"sma_20":14289.0,"sma_60":14312.5,"sma_120":13822.17},{"date":"2026-01-29","open":16600,"high":17000,"low":15110,"close":15960,"volume":458770,"rsi_14":80.06,"sma_20":14314.0,"sma_60":14354.33,"sma_120":13842.08},{"date":"2026-01-30","open":15960,"high":16620,"low":15720,"close":16400,"volume":233141,"rsi_14":81.89,"sma_20":14342.0,"sma_60":14412.33,"sma_120":13867.92},{"date":"2026-02-02","open":16400,"high":17370,"low":16050,"close":16380,"volume":544911,"rsi_14":91.98,"sma_20":14369.5,"sma_60":14460.5,"sma_120":13893.75},{"date":"2026-02-03","open":16900,"high":17340,"low":16610,"close":17230,"volume":255938,"rsi_14":95.53,"sma_20":14472.0,"sma_60":14534.33,"sma_120":13923.08},{"date":"2026-02-04","open":16920,"high":17370,"low":16480,"close":16570,"volume":226719,"rsi_14":85.29,"sma_20":14570.5,"sma_60":14590.33,"sma_120":13940.67},{"date":"2026-02-05","open":16090,"high":16300,"low":15550,"close":15650,"volume":131300,"rsi_14":71.48,"sma_20":14649.5,"sma_60":14635.17,"sma_120":13951.92},{"date":"2026-02-06","open":15180,"high":16170,"low":14390,"close":15820,"volume":204185,"rsi_14":71.78,"sma_20":14749.5,"sma_60":14686.83,"sma_120":13967.92},{"date":"2026-02-09","open":16250,"high":17300,"low":16250,"close":17000,"volume":256249,"rsi_14":76.81,"sma_20":14904.5,"sma_60":14758.67,"sma_120":13993.67},{"date":"2026-02-10","open":17220,"high":17240,"low":16400,"close":16540,"volume":115039,"rsi_14":70.19,"sma_20":15059.0,"sma_60":14825.83,"sma_120":14015.5},{"date":"2026-02-11","open":16510,"high":16530,"low":15790,"close":16150,"volume":105734,"rsi_14":64.34,"sma_20":15198.5,"sma_60":14896.17,"sma_120":14037.5},{"date":"2026-02-12","open":16160,"high":16390,"low":15680,"close":15960,"volume":83737,"rsi_14":62.23,"sma_20":15336.0,"sma_60":14948.17,"sma_120":14060.17},{"date":"2026-02-13","open":15810,"high":15980,"low":15520,"close":15890,"volume":60304,"rsi_14":60.09,"sma_20":15470.0,"sma_60":14993.83,"sma_120":14080.92},{"date":"2026-02-19","open":16090,"high":17020,"low":16060,"close":16730,"volume":180862,"rsi_14":63.13,"sma_20":15640.5,"sma_60":15052.5,"sma_120":14113.58},{"date":"2026-02-20","open":16800,"high":16890,"low":16330,"close":16430,"volume":114839,"rsi_14":55.21,"sma_20":15797.0,"sma_60":15105.17,"sma_120":14140.92},{"date":"2026-02-23","open":16640,"high":18070,"low":16425,"close":17750,"volume":512130,"rsi_14":61.46,"sma_20":15997.0,"sma_60":15193.0,"sma_120":14181.17},{"date":"2026-02-24","open":17750,"high":17760,"low":17100,"close":17370,"volume":177432,"rsi_14":56.26,"sma_20":16156.5,"sma_60":15259.5,"sma_120":14219.75},{"date":"2026-02-25","open":17760,"high":17800,"low":16500,"close":16700,"volume":191434,"rsi_14":51.9,"sma_20":16279.0,"sma_60":15304.17,"sma_120":14253.25},{"date":"2026-02-26","open":16900,"high":17980,"low":16900,"close":17630,"volume":263275,"rsi_14":52.36,"sma_20":16481.0,"sma_60":15000.17,"sma_120":14862.0},{"date":"2026-02-27","open":17600,"high":17600,"low":16530,"close":16660,"volume":195527,"rsi_14":50.51,"sma_20":16527.5,"sma_60":15358.0,"sma_120":14334.08},{"date":"2026-03-03","open":16000,"high":17150,"low":15450,"close":15480,"volume":250811,"rsi_14":49.06,"sma_20":16515.0,"sma_60":15340.17,"sma_120":14356.67},{"date":"2026-03-04","open":15140,"high":15380,"low":12900,"close":13200,"volume":227817,"rsi_14":38.26,"sma_20":16377.0,"sma_60":15290.67,"sma_120":14367.0},{"date":"2026-03-05","open":14390,"high":15600,"low":13970,"close":14880,"volume":140236,"rsi_14":40.91,"sma_20":16301.0,"sma_60":15261.17,"sma_120":14392.08},{"date":"2026-03-06","open":14850,"high":15450,"low":14460,"close":15450,"volume":81100,"rsi_14":45.37,"sma_20":16254.5,"sma_60":15238.83,"sma_120":14421.75},{"date":"2026-03-09","open":14580,"high":14640,"low":13250,"close":13740,"volume":138828,"rsi_14":40.79,"sma_20":16080.0,"sma_60":15184.5,"sma_120":14437.5},{"date":"2026-03-10","open":14440,"high":14740,"low":14220,"close":14560,"volume":103319,"rsi_14":44.9,"sma_20":15979.5,"sma_60":15157.0,"sma_120":14461.58},{"date":"2026-03-11","open":14730,"high":15000,"low":14310,"close":14660,"volume":83042,"rsi_14":45.53,"sma_20":15930.0,"sma_60":15133.33,"sma_120":14489.25},{"date":"2026-03-12","open":14510,"high":14650,"low":14100,"close":14490,"volume":99039,"rsi_14":41.44,"sma_20":15863.5,"sma_60":15114.83,"sma_120":14514.75},{"date":"2026-03-13","open":14250,"high":14540,"low":13830,"close":14350,"volume":58231,"rsi_14":41.95,"sma_20":15731.0,"sma_60":15098.33,"sma_120":14534.33},{"date":"2026-03-16","open":14350,"high":14520,"low":13900,"close":14190,"volume":41745,"rsi_14":34.86,"sma_20":15613.5,"sma_60":14892.5,"sma_120":15027.25},{"date":"2026-03-17","open":15350,"high":17000,"low":15330,"close":15600,"volume":544280,"rsi_14":43.08,"sma_20":15586.0,"sma_60":15094.0,"sma_120":14578.33},{"date":"2026-03-18","open":15780,"high":17070,"low":15570,"close":16890,"volume":622594,"rsi_14":50.71,"sma_20":15632.5,"sma_60":15132.67,"sma_120":14615.75},{"date":"2026-03-19","open":16420,"high":16960,"low":16200,"close":16520,"volume":171585,"rsi_14":45.68,"sma_20":15664.0,"sma_60":15167.0,"sma_120":14648.42},{"date":"2026-03-20","open":16580,"high":16690,"low":16240,"close":16560,"volume":138584,"rsi_14":49.58,"sma_20":15655.5,"sma_60":15198.83,"sma_120":14681.5},{"date":"2026-03-23","open":16150,"high":16200,"low":15250,"close":15320,"volume":104770,"rsi_14":49.33,"sma_20":15600.0,"sma_60":15219.5,"sma_120":14696.83},{"date":"2026-03-24","open":15900,"high":16450,"low":15410,"close":16290,"volume":155924,"rsi_14":64.48,"sma_20":15527.0,"sma_60":15252.67,"sma_120":14721.5},{"date":"2026-03-25","open":16640,"high":19300,"low":16540,"close":18640,"volume":620307,"rsi_14":66.58,"sma_20":15590.5,"sma_60":15324.33,"sma_120":14767.25},{"date":"2026-03-26","open":18980,"high":18980,"low":17220,"close":17390,"volume":358354,"rsi_14":58.07,"sma_20":15625.0,"sma_60":15378.33,"sma_120":14806.58},{"date":"2026-03-27","open":17300,"high":17340,"low":16420,"close":17040,"volume":174177,"rsi_14":65.48,"sma_20":15595.5,"sma_60":15432.33,"sma_120":14842.92},{"date":"2026-03-30","open":16200,"high":16370,"low":15620,"close":16000,"volume":96637,"rsi_14":56.62,"sma_20":15562.5,"sma_60":15461.17,"sma_120":14873.58},{"date":"2026-03-31","open":15500,"high":16600,"low":15160,"close":15880,"volume":106511,"rsi_14":55.6,"sma_20":15582.5,"sma_60":15483.17,"sma_120":14909.33},{"date":"2026-04-01","open":16530,"high":16910,"low":16310,"close":16790,"volume":127117,"rsi_14":59.85,"sma_20":15761.5,"sma_60":15521.67,"sma_120":14949.75},{"date":"2026-04-02","open":16720,"high":16870,"low":15100,"close":15340,"volume":165754,"rsi_14":53.83,"sma_20":15784.5,"sma_60":15519.67,"sma_120":14959.92},{"date":"2026-04-03","open":15700,"high":15930,"low":15090,"close":15300,"volume":88854,"rsi_14":54.33,"sma_20":15777.0,"sma_60":15510.67,"sma_120":14972.67},{"date":"2026-04-06","open":16000,"high":16700,"low":15320,"close":15380,"volume":184903,"rsi_14":49.04,"sma_20":15859.0,"sma_60":15503.17,"sma_120":14972.75},{"date":"2026-04-07","open":15800,"high":16100,"low":15060,"close":15320,"volume":137763,"rsi_14":42.34,"sma_20":15897.0,"sma_60":15505.5,"sma_120":14969.33},{"date":"2026-04-08","open":16150,"high":16990,"low":16120,"close":16990,"volume":226279,"rsi_14":52.03,"sma_20":16013.5,"sma_60":15545.33,"sma_120":14972.25},{"date":"2026-04-09","open":16800,"high":17310,"low":16510,"close":16720,"volume":105827,"rsi_14":50.68,"sma_20":16125.0,"sma_60":15589.5,"sma_120":14981.08},{"date":"2026-04-10","open":17110,"high":18100,"low":16920,"close":17360,"volume":218357,"rsi_14":59.12,"sma_20":16275.5,"sma_60":15648.5,"sma_120":14989.83},{"date":"2026-04-13","open":16910,"high":17650,"low":16780,"close":17450,"volume":99766,"rsi_14":55.63,"sma_20":16438.5,"sma_60":15707.67,"sma_120":15005.83},{"date":"2026-04-14","open":17980,"high":19500,"low":17970,"close":18720,"volume":390288,"rsi_14":50.43,"sma_20":16594.5,"sma_60":15795.5,"sma_120":15040.08},{"date":"2026-04-15","open":18900,"high":19660,"low":18490,"close":19010,"volume":269017,"rsi_14":59.81,"sma_20":16700.5,"sma_60":15889.67,"sma_120":15077.75},{"date":"2026-04-16","open":19130,"high":19770,"low":18510,"close":19330,"volume":162586,"rsi_14":63.91,"sma_20":16841.0,"sma_60":15991.67,"sma_120":15120.0},{"date":"2026-04-17","open":19350,"high":20300,"low":19000,"close":19860,"volume":239711,"rsi_14":75.0,"sma_20":17006.0,"sma_60":16100.67,"sma_120":15169.08},{"date":"2026-04-20","open":19860,"high":21500,"low":19330,"close":20750,"volume":332998,"rsi_14":78.68,"sma_20":17277.5,"sma_60":16224.83,"sma_120":15224.0},{"date":"2026-04-21","open":21100,"high":21400,"low":20550,"close":20650,"volume":179517,"rsi_14":75.16,"sma_20":17495.5,"sma_60":16339.83,"sma_120":15278.58},{"date":"2026-04-22","open":20750,"high":21300,"low":19920,"close":20300,"volume":142169,"rsi_14":87.58,"sma_20":17578.5,"sma_60":16441.83,"sma_120":15332.42},{"date":"2026-04-23","open":20800,"high":21100,"low":19860,"close":20200,"volume":138569,"rsi_14":86.79,"sma_20":17719.0,"sma_60":16541.0,"sma_120":15387.33},{"date":"2026-04-24","open":20200,"high":21300,"low":20100,"close":20950,"volume":147741,"rsi_14":87.99,"sma_20":17914.5,"sma_60":16648.17,"sma_120":15448.83},{"date":"2026-04-27","open":21400,"high":22200,"low":20800,"close":21100,"volume":234819,"rsi_14":88.95,"sma_20":18169.5,"sma_60":16753.17,"sma_120":15516.83},{"date":"2026-04-28","open":20950,"high":21000,"low":19990,"close":20300,"volume":162995,"rsi_14":75.27,"sma_20":18390.5,"sma_60":16829.33,"sma_120":15575.83},{"date":"2026-04-29","open":20250,"high":20800,"low":19700,"close":20050,"volume":138019,"rsi_14":75.5,"sma_20":18554.0,"sma_60":16897.5,"sma_120":15619.33},{"date":"2026-04-30","open":20300,"high":20300,"low":19290,"close":19350,"volume":150893,"rsi_14":56.02,"sma_20":19419.0,"sma_60":17451.5,"sma_120":16501.42},{"date":"2026-05-04","open":20000,"high":20200,"low":19650,"close":19720,"volume":92038,"rsi_14":66.52,"sma_20":18975.5,"sma_60":17002.33,"sma_120":15733.75},{"date":"2026-05-06","open":20300,"high":24000,"low":19970,"close":21500,"volume":894231,"rsi_14":68.83,"sma_20":19281.5,"sma_60":17073.5,"sma_120":15800.5},{"date":"2026-05-07","open":21700,"high":21900,"low":20200,"close":20400,"volume":263693,"rsi_14":58.49,"sma_20":19535.5,"sma_60":17137.33,"sma_120":15863.83},{"date":"2026-05-08","open":20200,"high":20700,"low":19640,"close":20250,"volume":125653,"rsi_14":55.74,"sma_20":19698.5,"sma_60":17214.0,"sma_120":15924.58},{"date":"2026-05-11","open":21000,"high":21600,"low":19610,"close":19670,"volume":209726,"rsi_14":48.82,"sma_20":19846.0,"sma_60":17278.17,"sma_120":15982.5},{"date":"2026-05-12","open":19680,"high":20000,"low":17800,"close":18940,"volume":233676,"rsi_14":38.56,"sma_20":19925.0,"sma_60":17310.5,"sma_120":16034.58},{"date":"2026-05-13","open":18850,"high":19780,"low":18400,"close":19240,"volume":98335,"rsi_14":41.31,"sma_20":20014.5,"sma_60":17355.5,"sma_120":16090.67},{"date":"2026-05-14","open":20100,"high":22350,"low":20100,"close":21300,"volume":900690,"rsi_14":55.09,"sma_20":20143.5,"sma_60":17441.33,"sma_120":16168.75},{"date":"2026-05-15","open":21300,"high":21850,"low":18840,"close":19500,"volume":373061,"rsi_14":46.96,"sma_20":20168.0,"sma_60":17500.33,"sma_120":16224.25},{"date":"2026-05-18","open":19430,"high":19430,"low":17770,"close":19250,"volume":161489,"rsi_14":42.29,"sma_20":20164.0,"sma_60":17556.33,"sma_120":16275.08},{"date":"2026-05-19","open":19150,"high":22900,"low":18710,"close":22100,"volume":1303186,"rsi_14":53.64,"sma_20":20276.0,"sma_60":17645.83,"sma_120":16349.17},{"date":"2026-05-20","open":22100,"high":22100,"low":19580,"close":20400,"volume":521184,"rsi_14":50.34,"sma_20":20258.5,"sma_60":17712.0,"sma_120":16408.58},{"date":"2026-05-21","open":21050,"high":22650,"low":20900,"close":21600,"volume":375822,"rsi_14":54.98,"sma_20":20306.0,"sma_60":17776.17,"sma_120":16484.58},{"date":"2026-05-22","open":21750,"high":23450,"low":21500,"close":23200,"volume":409938,"rsi_14":61.69,"sma_20":20451.0,"sma_60":17873.33,"sma_120":16566.42},{"date":"2026-05-26","open":23850,"high":24150,"low":22450,"close":22550,"volume":291645,"rsi_14":58.45,"sma_20":20568.5,"sma_60":17970.83,"sma_120":16637.5},{"date":"2026-05-27","open":23400,"high":23400,"low":20800,"close":21800,"volume":335034,"rsi_14":50.95,"sma_20":20611.0,"sma_60":18040.33,"sma_120":16697.75},{"date":"2026-05-28","open":21350,"high":21350,"low":18990,"close":20450,"volume":430545,"rsi_14":50.16,"sma_20":20578.5,"sma_60":18103.5,"sma_120":16730.75},{"date":"2026-05-29","open":20700,"high":20700,"low":18550,"close":19200,"volume":279042,"rsi_14":46.92,"sma_20":20523.5,"sma_60":18165.5,"sma_120":16752.83},{"date":"2026-06-01","open":19360,"high":20450,"low":18810,"close":19200,"volume":281857,"rsi_14":48.57,"sma_20":20481.0,"sma_60":18265.5,"sma_120":16778.08},{"date":"2026-06-02","open":19350,"high":19350,"low":17620,"close":18230,"volume":201917,"rsi_14":47.88,"sma_20":20425.0,"sma_60":18321.33,"sma_120":16791.25},{"date":"2026-06-04","open":18300,"high":20350,"low":18300,"close":18870,"volume":189282,"rsi_14":48.92,"sma_20":20382.5,"sma_60":18378.33,"sma_120":16808.58},{"date":"2026-06-05","open":18500,"high":18650,"low":17110,"close":17210,"volume":176604,"rsi_14":37.73,"sma_20":20168.0,"sma_60":18436.17,"sma_120":16810.33},{"date":"2026-06-08","open":15980,"high":16490,"low":15360,"close":15410,"volume":136632,"rsi_14":37.73,"sma_20":19918.5,"sma_60":18450.33,"sma_120":16803.67},{"date":"2026-06-09","open":16520,"high":18690,"low":15830,"close":18300,"volume":239095,"rsi_14":47.54,"sma_20":19821.0,"sma_60":18511.0,"sma_120":16822.17},{"date":"2026-06-10","open":17900,"high":18610,"low":16950,"close":17280,"volume":100779,"rsi_14":36.21,"sma_20":19701.5,"sma_60":18557.5,"sma_120":16836.17},{"date":"2026-06-11","open":16900,"high":18960,"low":16820,"close":18310,"volume":107713,"rsi_14":43.78,"sma_20":19670.0,"sma_60":18623.5,"sma_120":16860.92},{"date":"2026-06-12","open":19370,"high":20850,"low":18810,"close":20050,"volume":221533,"rsi_14":45.53,"sma_20":19710.5,"sma_60":18721.17,"sma_120":16901.83},{"date":"2026-06-15","open":20650,"high":20900,"low":19270,"close":19780,"volume":124429,"rsi_14":39.33,"sma_20":19634.5,"sma_60":18790.83,"sma_120":16942.42},{"date":"2026-06-16","open":20100,"high":20200,"low":19130,"close":19600,"volume":143544,"rsi_14":40.51,"sma_20":19639.5,"sma_60":18836.0,"sma_120":16984.33},{"date":"2026-06-17","open":19590,"high":20350,"low":19230,"close":19700,"volume":117218,"rsi_14":63.79,"sma_20":18959.5,"sma_60":19161.67,"sma_120":17297.0},{"date":"2026-06-18","open":19590,"high":19990,"low":18890,"close":19240,"volume":76963,"rsi_14":45.68,"sma_20":19519.0,"sma_60":18933.67,"sma_120":17066.25},{"date":"2026-06-19","open":19710,"high":19780,"low":17510,"close":17910,"volume":126062,"rsi_14":45.42,"sma_20":19394.5,"sma_60":18976.83,"sma_120":17098.17},{"date":"2026-06-22","open":17500,"high":18590,"low":17310,"close":17990,"volume":64043,"rsi_14":45.73,"sma_20":19214.0,"sma_60":19005.17,"sma_120":17128.92},{"date":"2026-06-23","open":17970,"high":17970,"low":15700,"close":15700,"volume":167819,"rsi_14":41.83,"sma_20":18839.0,"sma_60":18956.17,"sma_120":17140.25},{"date":"2026-06-24","open":15700,"high":16180,"low":14320,"close":14740,"volume":205696,"rsi_14":36.94,"sma_20":18448.5,"sma_60":18912.0,"sma_120":17145.17},{"date":"2026-06-25","open":15000,"high":15920,"low":14000,"close":14480,"volume":188458,"rsi_14":40.53,"sma_20":18082.5,"sma_60":18869.33,"sma_120":17150.83},{"date":"2026-06-26","open":14350,"high":14960,"low":13830,"close":14300,"volume":132677,"rsi_14":45.66,"sma_20":17775.0,"sma_60":18841.0,"sma_120":17151.08},{"date":"2026-06-29","open":14700,"high":15890,"low":14400,"close":15830,"volume":159908,"rsi_14":39.2,"sma_20":17606.5,"sma_60":18840.17,"sma_120":17161.67},{"date":"2026-06-30","open":15830,"high":16700,"low":15830,"close":16480,"volume":81027,"rsi_14":46.38,"sma_20":17470.5,"sma_60":18835.17,"sma_120":17178.42},{"date":"2026-07-01","open":16500,"high":16860,"low":15850,"close":16450,"volume":89214,"rsi_14":40.76,"sma_20":17381.5,"sma_60":18853.67,"sma_120":17186.67},{"date":"2026-07-02","open":16000,"high":16000,"low":14360,"close":14400,"volume":108278,"rsi_14":22.76,"sma_20":17158.0,"sma_60":18838.67,"sma_120":17174.67},{"date":"2026-07-03","open":14420,"high":15190,"low":13830,"close":15180,"volume":111235,"rsi_14":28.86,"sma_20":17056.5,"sma_60":18835.33,"sma_120":17169.25},{"date":"2026-07-06","open":15050,"high":15100,"low":14100,"close":14700,"volume":70985,"rsi_14":28.09,"sma_20":17021.0,"sma_60":18825.0,"sma_120":17165.25},{"date":"2026-07-07","open":14680,"high":14750,"low":13010,"close":13610,"volume":146996,"rsi_14":24.98,"sma_20":16786.5,"sma_60":18768.67,"sma_120":17157.0},{"date":"2026-07-08","open":13410,"high":13790,"low":12670,"close":12710,"volume":105248,"rsi_14":24.11,"sma_20":16558.0,"sma_60":18701.83,"sma_120":17145.67},{"date":"2026-07-09","open":12840,"high":13680,"low":12700,"close":12910,"volume":65524,"rsi_14":28.22,"sma_20":16288.0,"sma_60":18627.67,"sma_120":17138.08},{"date":"2026-07-10","open":13150,"high":14700,"low":13150,"close":14570,"volume":66531,"rsi_14":36.91,"sma_20":16014.0,"sma_60":18579.67,"sma_120":17143.67},{"date":"2026-07-13","open":14570,"high":15220,"low":13600,"close":13710,"volume":71625,"rsi_14":41.44,"sma_20":15710.5,"sma_60":18496.17,"sma_120":17145.83},{"date":"2026-07-14","open":13480,"high":14200,"low":12620,"close":14180,"volume":82579,"rsi_14":47.49,"sma_20":15439.5,"sma_60":18415.67,"sma_120":17152.67},{"date":"2026-07-15","open":14310,"high":15300,"low":14310,"close":15300,"volume":75801,"rsi_14":53.42,"sma_20":15219.5,"sma_60":18348.5,"sma_120":17170.08},{"date":"2026-07-16","open":15090,"high":15090,"low":13670,"close":13900,"volume":63856,"rsi_14":48.49,"sma_20":14952.5,"sma_60":18249.17,"sma_120":17174.92},{"date":"2026-07-20","open":13670,"high":14050,"low":12720,"close":13220,"volume":58934,"rsi_14":39.45,"sma_20":14718.0,"sma_60":18123.67,"sma_120":17174.25},{"date":"2026-07-21","open":13150,"high":13650,"low":12830,"close":13430,"volume":59835,"rsi_14":37.22,"sma_20":14490.0,"sma_60":18003.33,"sma_120":17171.58},{"date":"2026-07-22","open":13820,"high":14230,"low":13200,"close":13440,"volume":45408,"rsi_14":37.36,"sma_20":14377.0,"sma_60":17889.0,"sma_120":17165.42},{"date":"2026-07-23","open":13450,"high":13770,"low":13070,"close":13480,"volume":55269,"rsi_14":45.35,"sma_20":14314.0,"sma_60":17777.0,"sma_120":17159.0},{"date":"2026-07-24","open":13470,"high":13470,"low":12190,"close":12330,"volume":83499,"rsi_14":36.12,"sma_20":14206.5,"sma_60":17633.33,"sma_120":17140.75},{"date":"2026-07-27","open":12500,"high":12790,"low":12180,"close":12340,"volume":52204,"rsi_14":37.96,"sma_20":14108.5,"sma_60":17487.33,"sma_120":17120.25},{"date":"2026-07-28","open":11860,"high":12080,"low":11080,"close":11330,"volume":82669,"rsi_14":38.27,"sma_20":13883.5,"sma_60":17337.83,"sma_120":17083.58},{"date":"2026-07-29","open":11500,"high":11820,"low":9550,"close":10160,"volume":250482,"rsi_14":37.24,"sma_20":13567.5,"sma_60":17173.0,"sma_120":17035.25},{"date":"2026-07-30","open":9830,"high":10500,"low":9650,"close":9800,"volume":129783,"rsi_14":34.68,"sma_20":13235.0,"sma_60":17013.83,"sma_120":16980.25},{"date":"2026-07-31","open":10380,"high":11550,"low":10380,"close":11200,"volume":165662,"rsi_14":32.96,"sma_20":13075.0,"sma_60":16871.83,"sma_120":16937.08},{"date":"2026-08-03","open":11200,"high":12140,"low":10910,"close":11780,"volume":71616,"rsi_14":39.96,"sma_20":12905.0,"sma_60":16709.83,"sma_120":16891.67},{"date":"2026-08-04","open":11780,"high":12440,"low":11640,"close":12440,"volume":50521,"rsi_14":41.12,"sma_20":12792.0,"sma_60":16577.17,"sma_120":16857.25},{"date":"2026-08-05","open":12560,"high":13150,"low":12490,"close":13000,"volume":39550,"rsi_14":37.55,"sma_20":12761.5,"sma_60":16456.33,"sma_120":16835.17},{"date":"2026-08-06","open":12970,"high":13130,"low":12330,"close":13000,"volume":37975,"rsi_14":44.26,"sma_20":12776.0,"sma_60":16345.17,"sma_120":16811.67},{"date":"2026-08-07","open":13000,"high":13130,"low":12090,"close":12360,"volume":38366,"rsi_14":44.49,"sma_20":12748.5,"sma_60":16235.5,"sma_120":16773.0},{"date":"2026-08-10","open":12430,"high":13250,"low":12410,"close":13250,"volume":98747,"rsi_14":48.94,"sma_20":12682.5,"sma_60":16135.67,"sma_120":16745.58},{"date":"2026-08-11","open":12860,"high":13790,"low":12860,"close":13390,"volume":51850,"rsi_14":49.71,"sma_20":12666.5,"sma_60":16003.83,"sma_120":16722.58},{"date":"2026-08-12","open":13450,"high":13490,"low":12670,"close":13030,"volume":106664,"rsi_14":47.48,"sma_20":12609.0,"sma_60":15896.0,"sma_120":16698.17},{"date":"2026-08-13","open":13200,"high":13330,"low":12630,"close":12800,"volume":247835,"rsi_14":52.93,"sma_20":12484.0,"sma_60":15788.5,"sma_120":16672.42},{"date":"2026-08-14","open":12800,"high":13290,"low":12560,"close":13180,"volume":78974,"rsi_14":55.01,"sma_20":12448.0,"sma_60":15639.83,"sma_120":16642.83},{"date":"2026-08-18","open":13200,"high":13440,"low":12470,"close":12640,"volume":174526,"rsi_14":58.28,"sma_20":12419.0,"sma_60":15510.5,"sma_120":16611.25},{"date":"2026-08-19","open":12270,"high":12670,"low":12000,"close":12240,"volume":44140,"rsi_14":64.57,"sma_20":12359.5,"sma_60":15354.5,"sma_120":16565.33},{"date":"2026-08-20","open":12270,"high":12450,"low":11770,"close":12000,"volume":81324,"rsi_14":65.67,"sma_20":12287.5,"sma_60":15167.83,"sma_120":16520.58},{"date":"2026-08-21","open":11750,"high":11910,"low":11230,"close":11300,"volume":56745,"rsi_14":50.79,"sma_20":12178.5,"sma_60":14980.33,"sma_120":16475.58},{"date":"2026-08-24","open":11470,"high":11820,"low":11090,"close":11470,"volume":40858,"rsi_14":47.38,"sma_20":12135.5,"sma_60":14808.17,"sma_120":16424.25},{"date":"2026-08-25","open":11190,"high":12120,"low":10890,"close":12110,"volume":35387,"rsi_14":47.2,"sma_20":12124.0,"sma_60":14669.17,"sma_120":16386.33},{"date":"2026-08-26","open":12120,"high":12150,"low":11500,"close":11820,"volume":33620,"rsi_14":39.5,"sma_20":12148.5,"sma_60":14546.17,"sma_120":16355.83},{"date":"2026-08-27","open":11830,"high":12130,"low":11700,"close":11990,"volume":35831,"rsi_14":41.28,"sma_20":12240.0,"sma_60":14426.0,"sma_120":16345.75},{"date":"2026-08-28","open":11990,"high":11990,"low":11600,"close":11840,"volume":46375,"rsi_14":45.09,"sma_20":12342.0,"sma_60":14319.5,"sma_120":16320.42},{"date":"2026-08-31","open":11590,"high":11670,"low":11020,"close":11660,"volume":106407,"rsi_14":32.68,"sma_20":12365.0,"sma_60":14199.33,"sma_120":16288.83},{"date":"2026-09-01","open":11470,"high":11690,"low":11360,"close":11600,"volume":25670,"rsi_14":30.16,"sma_20":12356.0,"sma_60":14105.83,"sma_120":16271.0},{"date":"2026-09-02","open":11350,"high":11530,"low":11200,"close":11450,"volume":21714,"rsi_14":31.63,"sma_20":12306.5,"sma_60":14039.83,"sma_120":16245.08},{"date":"2026-09-03","open":11460,"high":11500,"low":11060,"close":11130,"volume":26702,"rsi_14":30.98,"sma_20":12213.0,"sma_60":13920.33,"sma_120":16215.67},{"date":"2026-09-04","open":11300,"high":11470,"low":10830,"close":11100,"volume":91494,"rsi_14":24.26,"sma_20":12118.0,"sma_60":13817.33,"sma_120":16187.42},{"date":"2026-09-07","open":11210,"high":11370,"low":11030,"close":11320,"volume":86197,"rsi_14":32.26,"sma_20":12066.0,"sma_60":13700.83,"sma_120":16162.17},{"date":"2026-09-08","open":11400,"high":11800,"low":11080,"close":11080,"volume":47503,"rsi_14":33.71,"sma_20":11957.5,"sma_60":13551.33,"sma_120":16136.25},{"date":"2026-09-09","open":11240,"high":11400,"low":10990,"close":11100,"volume":44432,"rsi_14":36.53,"sma_20":11843.0,"sma_60":13406.67,"sma_120":16098.75},{"date":"2026-09-10","open":11100,"high":11290,"low":10750,"close":11120,"volume":69821,"rsi_14":46.62,"sma_20":11747.5,"sma_60":13265.33,"sma_120":16050.67},{"date":"2026-09-11","open":10970,"high":11230,"low":10750,"close":11130,"volume":37882,"rsi_14":43.2,"sma_20":11664.0,"sma_60":13122.5,"sma_120":16005.75},{"date":"2026-09-14","open":11000,"high":11000,"low":10570,"close":10570,"volume":42950,"rsi_14":18.26,"sma_20":11534.0,"sma_60":12978.17,"sma_120":15955.92},{"date":"2026-09-15","open":10590,"high":10980,"low":10560,"close":10650,"volume":23315,"rsi_14":23.29,"sma_20":11434.5,"sma_60":12857.17,"sma_120":15917.0},{"date":"2026-09-16","open":10610,"high":10950,"low":10580,"close":10850,"volume":14501,"rsi_14":24.32,"sma_20":11365.0,"sma_60":12738.17,"sma_120":15871.67},{"date":"2026-09-17","open":10910,"high":11260,"low":10900,"close":11240,"volume":33016,"rsi_14":37.8,"sma_20":11327.0,"sma_60":12663.83,"sma_120":15810.0},{"date":"2026-09-18","open":11240,"high":11470,"low":11180,"close":11350,"volume":36588,"rsi_14":43.51,"sma_20":11329.5,"sma_60":12607.33,"sma_120":15759.67},{"date":"2026-09-21","open":11390,"high":11910,"low":11220,"close":11780,"volume":68421,"rsi_14":53.24,"sma_20":11344.5,"sma_60":12562.17,"sma_120":15715.75},{"date":"2026-09-22","open":11760,"high":12180,"low":11480,"close":11770,"volume":65769,"rsi_14":56.06,"sma_20":11327.5,"sma_60":12520.0,"sma_120":15680.5},{"date":"2026-09-23","open":11770,"high":12230,"low":11730,"close":12230,"volume":74507,"rsi_14":69.78,"sma_20":11348.0,"sma_60":12460.0,"sma_120":15650.08},{"date":"2026-09-28","open":12230,"high":13680,"low":12130,"close":13230,"volume":228721,"rsi_14":78.4,"sma_20":11410.0,"sma_60":12405.83,"sma_120":15620.5},{"date":"2026-09-29","open":13260,"high":13500,"low":12810,"close":13480,"volume":70932,"rsi_14":78.57,"sma_20":11492.0,"sma_60":12356.33,"sma_120":15605.0},{"date":"2026-09-30","open":13480,"high":13940,"low":13300,"close":13760,"volume":83017,"rsi_14":85.08,"sma_20":11597.0,"sma_60":12345.67,"sma_120":15592.17},{"date":"2026-10-01","open":13750,"high":14990,"low":13640,"close":14720,"volume":102446,"rsi_14":88.03,"sma_20":11753.0,"sma_60":12338.0,"sma_120":15586.67},{"date":"2026-10-02","open":14760,"high":15000,"low":14410,"close":14680,"volume":57337,"rsi_14":87.24,"sma_20":11914.5,"sma_60":12337.67,"sma_120":15581.33},{"date":"2026-10-06","open":14620,"high":15200,"low":14330,"close":14630,"volume":54492,"rsi_14":86.31,"sma_20":12089.5,"sma_60":12354.67,"sma_120":15561.67},{"date":"2026-10-07","open":14420,"high":14840,"low":14140,"close":14790,"volume":71326,"rsi_14":97.74,"sma_20":12274.0,"sma_60":12389.33,"sma_120":15545.58},{"date":"2026-10-08","open":14750,"high":17430,"low":14500,"close":16880,"volume":662993,"rsi_14":98.44,"sma_20":12552.0,"sma_60":12455.5,"sma_120":15541.58},{"date":"2026-10-12","open":16610,"high":17140,"low":15050,"close":15210,"volume":193857,"rsi_14":77.59,"sma_20":12758.5,"sma_60":12466.17,"sma_120":15522.92},{"date":"2026-10-13","open":14700,"high":15150,"low":13950,"close":15130,"volume":150572,"rsi_14":75.63,"sma_20":12960.0,"sma_60":12489.83,"sma_120":15493.0},{"date":"2026-10-14","open":14800,"high":15600,"low":14000,"close":14300,"volume":103646,"rsi_14":67.75,"sma_20":13119.0,"sma_60":12491.83,"sma_120":15453.75},{"date":"2026-10-15","open":13470,"high":14370,"low":12850,"close":13050,"volume":320462,"rsi_14":56.96,"sma_20":13215.0,"sma_60":12454.33,"sma_120":15401.42},{"date":"2026-10-16","open":13810,"high":14100,"low":13100,"close":13980,"volume":57307,"rsi_14":61.0,"sma_20":13385.5,"sma_60":12455.67,"sma_120":15352.42},{"date":"2026-10-19","open":13500,"high":13900,"low":13060,"close":13890,"volume":39260,"rsi_14":58.57,"sma_20":13547.5,"sma_60":12466.83,"sma_120":15295.25},{"date":"2026-10-20","open":13560,"high":13580,"low":12500,"close":12630,"volume":55836,"rsi_14":46.98,"sma_20":13636.5,"sma_60":12453.5,"sma_120":15228.42},{"date":"2026-10-21","open":12950,"high":13760,"low":12770,"close":13100,"volume":57546,"rsi_14":48.13,"sma_20":13729.5,"sma_60":12447.83,"sma_120":15168.42},{"date":"2026-10-22","open":13090,"high":13290,"low":12520,"close":12890,"volume":62243,"rsi_14":45.69,"sma_20":13806.5,"sma_60":12438.0,"sma_120":15107.5},{"date":"2026-10-23","open":11824,"high":12660,"low":11381,"close":12660,"volume":75346}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.94,"pbr":3.09,"ttm_eps":null,"close":15341.043},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":7.96,"pbr":1.93,"ttm_eps":null,"close":10087.7832},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":4.52,"pbr":1.44,"ttm_eps":null,"close":7828.9141},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.69,"pbr":1.65,"ttm_eps":null,"close":8892.9434},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.72,"pbr":1.98,"ttm_eps":null,"close":11177.1904},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.58,"pbr":2.28,"ttm_eps":null,"close":13783.5742},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.51,"pbr":2.36,"ttm_eps":null,"close":14470.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.38,"pbr":2.58,"ttm_eps":null,"close":15880.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.31,"pbr":2.5,"ttm_eps":null,"close":16480.0}],"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":"에프엔에스테크","phase":"above-fold","symbol_resolved":true}